日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テイカ(4027)の株価時系列情報

テイカ(4027)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 299 300 297 299 30,000
2004/12/29 301 301 295 299 100,000
2004/12/28 299 302 298 300 63,000
2004/12/27 304 304 300 300 83,000
2004/12/24 300 303 296 300 193,000
2004/12/22 302 303 295 296 191,000
2004/12/21 287 290 285 290 136,000
2004/12/20 280 285 280 282 179,000
2004/12/17 280 280 278 280 154,000
2004/12/16 282 282 280 281 132,000
2004/12/15 284 286 280 282 142,000
2004/12/14 288 288 280 283 157,000
2004/12/13 285 286 283 284 95,000
2004/12/10 290 290 283 285 228,000
2004/12/09 293 293 285 285 164,000
2004/12/08 294 294 292 292 98,000
2004/12/07 293 294 290 292 224,000
2004/12/06 289 291 289 290 122,000
2004/12/03 293 293 288 288 76,000
2004/12/02 294 295 288 289 88,000
2004/12/01 289 290 288 288 72,000
2004/11/30 293 295 290 290 96,000
2004/11/29 289 299 289 290 99,000
2004/11/26 291 293 289 289 180,000
2004/11/25 288 291 287 288 163,000
2004/11/24 299 299 291 291 169,000
2004/11/22 308 308 292 292 226,000
2004/11/19 319 319 311 312 149,000
2004/11/18 318 322 316 316 59,000
2004/11/17 320 320 316 316 61,000
2004/11/16 321 322 319 319 57,000
2004/11/15 319 325 313 321 82,000
2004/11/12 316 320 316 317 95,000
2004/11/11 322 323 315 315 23,000
2004/11/10 325 325 321 322 36,000
2004/11/09 330 330 321 322 67,000
2004/11/08 325 328 325 325 15,000
2004/11/05 325 333 322 327 96,000
2004/11/04 332 333 325 325 48,000
2004/11/02 322 322 321 322 27,000
2004/11/01 319 319 311 317 49,000
2004/10/29 311 317 310 315 103,000
2004/10/28 315 318 309 311 76,000
2004/10/27 316 317 315 315 44,000
2004/10/26 318 318 316 316 36,000
2004/10/25 323 323 311 316 112,000
2004/10/22 323 325 318 320 116,000
2004/10/21 331 331 315 319 134,000
2004/10/20 338 338 330 330 63,000
2004/10/19 337 337 330 333 95,000
2004/10/18 339 340 330 333 88,000
2004/10/15 342 342 336 338 43,000
2004/10/14 352 352 343 343 80,000
2004/10/13 350 354 346 347 109,000
2004/10/12 355 355 347 347 85,000
2004/10/08 358 358 349 351 76,000
2004/10/07 355 359 350 355 59,000
2004/10/06 353 360 353 355 37,000
2004/10/05 360 360 355 357 30,000
2004/10/04 353 358 350 358 28,000
2004/10/01 350 350 345 345 43,000
2004/09/30 360 360 350 350 31,000
2004/09/29 360 362 345 345 39,000
2004/09/28 351 351 343 351 35,000
2004/09/27 355 355 346 350 48,000
2004/09/24 352 355 346 353 29,000
2004/09/22 363 363 355 357 32,000
2004/09/21 364 365 360 360 11,000
2004/09/17 367 367 361 362 33,000
2004/09/16 366 370 365 370 37,000
2004/09/15 371 371 366 366 19,000
2004/09/14 372 377 367 367 37,000
2004/09/13 371 372 365 365 45,000
2004/09/10 368 373 361 361 108,000
2004/09/09 366 367 363 363 46,000
2004/09/08 369 369 363 363 34,000
2004/09/07 368 369 362 366 55,000
2004/09/06 363 363 359 359 114,000
2004/09/03 369 369 362 362 49,000
2004/09/02 371 371 357 359 131,000
2004/09/01 369 372 369 372 14,000
2004/08/31 366 370 366 370 7,000
2004/08/30 374 374 372 374 19,000
2004/08/27 376 377 372 377 11,000
2004/08/26 380 380 370 370 26,000
2004/08/25 369 373 368 368 10,000
2004/08/24 367 368 366 368 18,000
2004/08/23 362 378 362 366 13,000
2004/08/20 365 367 365 367 5,000
2004/08/19 367 367 361 365 19,000
2004/08/18 364 365 356 365 32,000
2004/08/17 361 369 361 366 33,000
2004/08/16 376 376 361 364 27,000
2004/08/13 383 383 371 376 42,000
2004/08/12 377 380 374 380 12,000
2004/08/11 379 379 370 376 62,000
2004/08/10 379 379 374 375 23,000
2004/08/09 370 375 365 374 36,000
2004/08/06 387 387 369 380 38,000
2004/08/05 381 388 372 386 22,000
2004/08/04 382 385 363 380 36,000
2004/08/03 395 395 379 383 27,000
2004/08/02 385 391 382 391 32,000
2004/07/30 389 395 388 390 96,000
2004/07/29 393 393 384 384 44,000
2004/07/28 389 398 388 398 32,000
2004/07/27 391 398 385 392 45,000
2004/07/26 406 406 395 406 125,000
2004/07/23 400 413 397 408 314,000
2004/07/22 393 403 393 396 58,000
2004/07/21 395 395 389 393 52,000
2004/07/20 394 394 388 394 84,000
2004/07/16 391 396 388 395 61,000
2004/07/15 391 397 390 390 74,000
2004/07/14 402 407 387 395 196,000
2004/07/13 385 403 385 401 151,000
2004/07/12 395 395 386 389 30,000
2004/07/09 382 395 381 395 34,000
2004/07/08 390 390 380 387 39,000
2004/07/07 391 395 385 387 107,000
2004/07/06 396 401 396 396 71,000
2004/07/05 401 402 395 398 91,000
2004/07/02 395 405 391 405 135,000
2004/07/01 398 400 393 395 152,000
2004/06/30 384 398 380 397 262,000
2004/06/29 390 390 382 386 58,000
2004/06/28 390 390 385 389 52,000
2004/06/25 393 393 379 383 47,000
2004/06/24 384 393 379 392 98,000
2004/06/23 376 384 375 381 113,000
2004/06/22 372 377 370 377 95,000
2004/06/21 365 383 365 372 53,000
2004/06/18 376 376 365 368 19,000
2004/06/17 377 377 371 377 114,000
2004/06/16 373 373 369 372 22,000
2004/06/15 371 371 362 368 79,000
2004/06/14 373 380 367 368 55,000
2004/06/11 360 370 360 370 161,000
2004/06/10 359 359 355 356 26,000
2004/06/09 364 364 356 358 35,000
2004/06/08 365 365 356 359 34,000
2004/06/07 347 361 347 355 62,000
2004/06/04 356 356 355 355 10,000
2004/06/03 359 359 352 352 15,000
2004/06/02 366 366 354 354 43,000
2004/06/01 366 366 361 361 18,000
2004/05/31 356 357 352 356 27,000
2004/05/28 352 358 351 355 29,000
2004/05/27 349 352 349 349 42,000
2004/05/26 360 361 352 353 69,000
2004/05/25 365 365 358 360 60,000
2004/05/24 357 364 351 364 100,000
2004/05/21 352 360 348 360 78,000
2004/05/20 367 367 353 360 62,000
2004/05/19 350 368 350 362 99,000
2004/05/18 345 363 345 353 115,000
2004/05/17 362 362 335 345 113,000
2004/05/14 357 367 356 362 80,000
2004/05/13 373 375 361 366 109,000
2004/05/12 366 378 358 378 125,000
2004/05/11 348 369 348 365 165,000
2004/05/10 380 382 351 353 170,000
2004/05/07 385 397 372 390 187,000
2004/05/06 402 404 388 388 78,000
2004/04/30 401 409 400 409 89,000
2004/04/28 415 420 406 417 208,000
2004/04/27 416 423 404 422 297,000
2004/04/26 413 416 410 416 285,000
2004/04/23 391 411 391 408 456,000
2004/04/22 385 405 384 401 452,000
2004/04/21 379 384 377 384 106,000
2004/04/20 371 380 368 380 97,000
2004/04/19 381 381 362 371 52,000
2004/04/16 377 381 375 381 88,000
2004/04/15 385 385 370 375 135,000
2004/04/14 379 385 378 385 289,000
2004/04/13 366 390 366 389 644,000
2004/04/12 353 365 343 365 162,000
2004/04/09 350 355 346 351 98,000
2004/04/08 356 358 351 357 77,000
2004/04/07 355 360 355 358 75,000
2004/04/06 360 362 354 358 105,000
2004/04/05 360 364 359 359 78,000
2004/04/02 365 365 358 362 83,000
2004/04/01 375 375 365 365 110,000
2004/03/31 358 375 353 375 381,000
2004/03/30 337 358 337 356 244,000
2004/03/29 344 344 340 343 116,000
2004/03/26 344 344 340 341 37,000
2004/03/25 348 349 340 345 67,000
2004/03/24 348 348 342 344 74,000
2004/03/23 344 344 338 343 45,000
2004/03/22 346 348 344 346 55,000
2004/03/19 346 347 342 344 94,000
2004/03/18 349 358 345 345 272,000
2004/03/17 344 349 342 348 139,000
2004/03/16 345 345 340 342 171,000
2004/03/15 342 349 341 346 138,000
2004/03/12 336 340 334 337 148,000
2004/03/11 341 344 336 344 117,000
2004/03/10 330 348 330 346 284,000
2004/03/09 326 333 326 330 90,000
2004/03/08 328 329 325 326 67,000
2004/03/05 329 329 326 327 75,000
2004/03/04 326 328 324 327 64,000
2004/03/03 328 328 323 325 56,000
2004/03/02 328 329 324 325 38,000
2004/03/01 315 325 315 324 137,000
2004/02/27 329 329 321 325 59,000
2004/02/26 319 320 312 314 40,000
2004/02/25 316 316 312 314 39,000
2004/02/24 323 329 319 319 26,000
2004/02/23 324 324 319 323 23,000
2004/02/20 325 328 310 320 39,000
2004/02/19 330 330 323 325 22,000
2004/02/18 331 331 329 329 42,000
2004/02/17 331 331 327 329 50,000
2004/02/16 332 333 327 330 57,000
2004/02/13 333 333 328 330 35,000
2004/02/12 330 330 328 329 39,000
2004/02/10 326 330 326 330 13,000
2004/02/09 334 335 328 329 57,000
2004/02/06 330 330 324 328 36,000
2004/02/05 328 335 320 335 70,000
2004/02/04 332 335 328 329 64,000
2004/02/03 328 341 324 331 96,000
2004/02/02 321 328 320 326 46,000
2004/01/30 324 327 324 326 51,000
2004/01/29 324 327 323 326 117,000
2004/01/28 323 325 323 324 46,000
2004/01/27 329 329 326 326 52,000
2004/01/26 325 326 325 326 90,000
2004/01/23 325 327 323 325 47,000
2004/01/22 328 329 325 325 63,000
2004/01/21 330 330 327 330 45,000
2004/01/20 329 330 328 329 57,000
2004/01/19 330 330 328 329 54,000
2004/01/16 330 331 328 329 64,000
2004/01/15 324 330 324 327 74,000
2004/01/14 325 329 324 327 50,000
2004/01/13 330 334 324 330 141,000
2004/01/09 325 329 321 329 135,000
2004/01/08 325 325 320 323 99,000
2004/01/07 315 323 313 320 115,000
2004/01/06 316 321 311 312 141,000
2004/01/05 308 313 307 313 36,000

このページの先頭へ