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 |
|---|---|---|---|---|---|
| 2006/12/29 | 314 | 315 | 312 | 313 | 31,000 |
| 2006/12/28 | 315 | 315 | 310 | 312 | 35,000 |
| 2006/12/27 | 311 | 315 | 311 | 312 | 48,000 |
| 2006/12/26 | 306 | 310 | 306 | 310 | 49,000 |
| 2006/12/25 | 306 | 310 | 305 | 305 | 43,000 |
| 2006/12/22 | 312 | 312 | 307 | 307 | 37,000 |
| 2006/12/21 | 311 | 311 | 309 | 311 | 31,000 |
| 2006/12/20 | 311 | 313 | 311 | 313 | 43,000 |
| 2006/12/19 | 316 | 316 | 309 | 310 | 49,000 |
| 2006/12/18 | 317 | 317 | 312 | 315 | 54,000 |
| 2006/12/15 | 320 | 320 | 317 | 317 | 31,000 |
| 2006/12/14 | 319 | 319 | 317 | 317 | 58,000 |
| 2006/12/13 | 316 | 317 | 315 | 317 | 50,000 |
| 2006/12/12 | 311 | 315 | 311 | 311 | 26,000 |
| 2006/12/11 | 310 | 312 | 306 | 311 | 34,000 |
| 2006/12/08 | 312 | 312 | 310 | 310 | 69,000 |
| 2006/12/07 | 313 | 313 | 310 | 312 | 46,000 |
| 2006/12/06 | 307 | 311 | 305 | 309 | 69,000 |
| 2006/12/05 | 309 | 310 | 305 | 305 | 41,000 |
| 2006/12/04 | 308 | 315 | 306 | 308 | 50,000 |
| 2006/12/01 | 307 | 309 | 305 | 309 | 65,000 |
| 2006/11/30 | 309 | 309 | 302 | 306 | 66,000 |
| 2006/11/29 | 305 | 305 | 302 | 305 | 62,000 |
| 2006/11/28 | 300 | 302 | 298 | 300 | 88,000 |
| 2006/11/27 | 297 | 302 | 297 | 298 | 48,000 |
| 2006/11/24 | 297 | 305 | 295 | 296 | 55,000 |
| 2006/11/22 | 287 | 300 | 285 | 294 | 87,000 |
| 2006/11/21 | 293 | 295 | 286 | 287 | 64,000 |
| 2006/11/20 | 306 | 307 | 286 | 293 | 89,000 |
| 2006/11/17 | 313 | 316 | 302 | 304 | 67,000 |
| 2006/11/16 | 318 | 319 | 310 | 310 | 62,000 |
| 2006/11/15 | 318 | 320 | 310 | 314 | 51,000 |
| 2006/11/14 | 311 | 320 | 308 | 316 | 167,000 |
| 2006/11/13 | 314 | 314 | 308 | 311 | 55,000 |
| 2006/11/10 | 319 | 320 | 317 | 317 | 35,000 |
| 2006/11/09 | 319 | 329 | 319 | 319 | 49,000 |
| 2006/11/08 | 325 | 328 | 317 | 317 | 89,000 |
| 2006/11/07 | 325 | 327 | 321 | 324 | 59,000 |
| 2006/11/06 | 324 | 328 | 324 | 325 | 49,000 |
| 2006/11/02 | 324 | 328 | 322 | 328 | 72,000 |
| 2006/11/01 | 323 | 326 | 323 | 326 | 49,000 |
| 2006/10/31 | 322 | 329 | 322 | 324 | 30,000 |
| 2006/10/30 | 331 | 331 | 322 | 324 | 62,000 |
| 2006/10/27 | 338 | 338 | 330 | 331 | 42,000 |
| 2006/10/26 | 333 | 334 | 332 | 333 | 41,000 |
| 2006/10/25 | 329 | 336 | 325 | 336 | 127,000 |
| 2006/10/24 | 324 | 337 | 324 | 328 | 163,000 |
| 2006/10/23 | 321 | 325 | 320 | 324 | 67,000 |
| 2006/10/20 | 318 | 319 | 315 | 318 | 31,000 |
| 2006/10/19 | 324 | 324 | 315 | 318 | 70,000 |
| 2006/10/18 | 322 | 322 | 316 | 320 | 50,000 |
| 2006/10/17 | 323 | 323 | 320 | 320 | 35,000 |
| 2006/10/16 | 322 | 324 | 320 | 323 | 54,000 |
| 2006/10/13 | 322 | 325 | 318 | 320 | 46,000 |
| 2006/10/12 | 315 | 319 | 312 | 317 | 54,000 |
| 2006/10/11 | 322 | 322 | 315 | 315 | 63,000 |
| 2006/10/10 | 320 | 324 | 318 | 322 | 73,000 |
| 2006/10/06 | 329 | 329 | 324 | 325 | 40,000 |
| 2006/10/05 | 330 | 330 | 321 | 328 | 67,000 |
| 2006/10/04 | 330 | 330 | 323 | 325 | 58,000 |
| 2006/10/03 | 332 | 332 | 328 | 332 | 65,000 |
| 2006/10/02 | 332 | 332 | 328 | 331 | 60,000 |
| 2006/09/29 | 323 | 331 | 323 | 327 | 43,000 |
| 2006/09/28 | 329 | 330 | 327 | 328 | 71,000 |
| 2006/09/27 | 318 | 328 | 318 | 327 | 87,000 |
| 2006/09/26 | 320 | 322 | 317 | 317 | 29,000 |
| 2006/09/25 | 325 | 325 | 320 | 325 | 17,000 |
| 2006/09/22 | 325 | 328 | 320 | 324 | 115,000 |
| 2006/09/21 | 333 | 333 | 327 | 332 | 62,000 |
| 2006/09/20 | 325 | 329 | 325 | 328 | 82,000 |
| 2006/09/19 | 332 | 332 | 327 | 330 | 34,000 |
| 2006/09/15 | 330 | 333 | 327 | 332 | 40,000 |
| 2006/09/14 | 333 | 337 | 333 | 334 | 47,000 |
| 2006/09/13 | 333 | 335 | 333 | 333 | 93,000 |
| 2006/09/12 | 330 | 334 | 326 | 331 | 97,000 |
| 2006/09/11 | 341 | 341 | 335 | 335 | 44,000 |
| 2006/09/08 | 336 | 345 | 336 | 341 | 79,000 |
| 2006/09/07 | 343 | 346 | 339 | 339 | 38,000 |
| 2006/09/06 | 346 | 347 | 344 | 344 | 35,000 |
| 2006/09/05 | 345 | 347 | 342 | 343 | 18,000 |
| 2006/09/04 | 343 | 345 | 341 | 342 | 29,000 |
| 2006/09/01 | 337 | 341 | 336 | 339 | 49,000 |
| 2006/08/31 | 340 | 340 | 334 | 338 | 20,000 |
| 2006/08/30 | 340 | 340 | 335 | 339 | 30,000 |
| 2006/08/29 | 340 | 340 | 337 | 338 | 28,000 |
| 2006/08/28 | 340 | 341 | 335 | 335 | 36,000 |
| 2006/08/25 | 335 | 340 | 335 | 339 | 30,000 |
| 2006/08/24 | 342 | 342 | 336 | 337 | 30,000 |
| 2006/08/23 | 336 | 344 | 336 | 342 | 62,000 |
| 2006/08/22 | 335 | 339 | 333 | 337 | 82,000 |
| 2006/08/21 | 342 | 343 | 337 | 340 | 38,000 |
| 2006/08/18 | 335 | 340 | 335 | 339 | 56,000 |
| 2006/08/17 | 340 | 343 | 338 | 339 | 47,000 |
| 2006/08/16 | 340 | 340 | 335 | 336 | 52,000 |
| 2006/08/15 | 333 | 335 | 331 | 334 | 59,000 |
| 2006/08/14 | 322 | 330 | 322 | 329 | 28,000 |
| 2006/08/11 | 323 | 328 | 322 | 326 | 62,000 |
| 2006/08/10 | 326 | 328 | 325 | 326 | 34,000 |
| 2006/08/09 | 325 | 325 | 321 | 325 | 24,000 |
| 2006/08/08 | 324 | 324 | 323 | 323 | 19,000 |
| 2006/08/07 | 323 | 325 | 319 | 319 | 31,000 |
| 2006/08/04 | 324 | 324 | 323 | 323 | 12,000 |
| 2006/08/03 | 326 | 326 | 321 | 326 | 42,000 |
| 2006/08/02 | 319 | 325 | 319 | 324 | 20,000 |
| 2006/08/01 | 325 | 330 | 318 | 318 | 48,000 |
| 2006/07/31 | 325 | 329 | 319 | 320 | 106,000 |
| 2006/07/28 | 318 | 321 | 314 | 320 | 82,000 |
| 2006/07/27 | 312 | 317 | 309 | 317 | 72,000 |
| 2006/07/26 | 318 | 319 | 313 | 313 | 44,000 |
| 2006/07/25 | 321 | 325 | 320 | 321 | 27,000 |
| 2006/07/24 | 313 | 319 | 313 | 317 | 42,000 |
| 2006/07/21 | 315 | 317 | 312 | 315 | 45,000 |
| 2006/07/20 | 326 | 326 | 320 | 325 | 53,000 |
| 2006/07/19 | 318 | 318 | 305 | 311 | 108,000 |
| 2006/07/18 | 320 | 320 | 310 | 310 | 86,000 |
| 2006/07/14 | 324 | 324 | 318 | 319 | 58,000 |
| 2006/07/13 | 322 | 327 | 321 | 326 | 63,000 |
| 2006/07/12 | 330 | 331 | 328 | 330 | 33,000 |
| 2006/07/11 | 336 | 336 | 331 | 334 | 41,000 |
| 2006/07/10 | 327 | 335 | 324 | 334 | 99,000 |
| 2006/07/07 | 343 | 344 | 337 | 340 | 34,000 |
| 2006/07/06 | 339 | 345 | 336 | 338 | 65,000 |
| 2006/07/05 | 339 | 348 | 338 | 340 | 117,000 |
| 2006/07/04 | 338 | 342 | 336 | 337 | 47,000 |
| 2006/07/03 | 333 | 338 | 333 | 333 | 24,000 |
| 2006/06/30 | 332 | 334 | 331 | 332 | 31,000 |
| 2006/06/29 | 328 | 334 | 327 | 327 | 60,000 |
| 2006/06/28 | 329 | 330 | 327 | 329 | 34,000 |
| 2006/06/27 | 338 | 338 | 326 | 335 | 75,000 |
| 2006/06/26 | 336 | 336 | 326 | 333 | 64,000 |
| 2006/06/23 | 335 | 336 | 332 | 336 | 24,000 |
| 2006/06/22 | 331 | 338 | 331 | 338 | 35,000 |
| 2006/06/21 | 338 | 338 | 323 | 330 | 74,000 |
| 2006/06/20 | 338 | 341 | 335 | 336 | 49,000 |
| 2006/06/19 | 337 | 343 | 333 | 340 | 36,000 |
| 2006/06/16 | 332 | 338 | 328 | 337 | 93,000 |
| 2006/06/15 | 326 | 335 | 323 | 326 | 54,000 |
| 2006/06/14 | 320 | 329 | 318 | 323 | 106,000 |
| 2006/06/13 | 327 | 328 | 322 | 323 | 63,000 |
| 2006/06/12 | 315 | 328 | 315 | 327 | 115,000 |
| 2006/06/09 | 310 | 321 | 310 | 315 | 146,000 |
| 2006/06/08 | 316 | 320 | 312 | 315 | 110,000 |
| 2006/06/07 | 328 | 340 | 328 | 332 | 103,000 |
| 2006/06/06 | 350 | 353 | 341 | 343 | 63,000 |
| 2006/06/05 | 352 | 355 | 346 | 350 | 83,000 |
| 2006/06/02 | 352 | 353 | 329 | 350 | 123,000 |
| 2006/06/01 | 353 | 357 | 351 | 353 | 70,000 |
| 2006/05/31 | 354 | 356 | 348 | 350 | 172,000 |
| 2006/05/30 | 372 | 373 | 365 | 366 | 45,000 |
| 2006/05/29 | 380 | 380 | 368 | 369 | 82,000 |
| 2006/05/26 | 373 | 377 | 372 | 377 | 51,000 |
| 2006/05/25 | 377 | 377 | 369 | 372 | 70,000 |
| 2006/05/24 | 368 | 373 | 366 | 367 | 203,000 |
| 2006/05/23 | 395 | 397 | 362 | 367 | 312,000 |
| 2006/05/22 | 393 | 415 | 393 | 398 | 122,000 |
| 2006/05/19 | 391 | 394 | 390 | 392 | 43,000 |
| 2006/05/18 | 390 | 393 | 390 | 391 | 156,000 |
| 2006/05/17 | 392 | 395 | 390 | 393 | 149,000 |
| 2006/05/16 | 402 | 410 | 391 | 391 | 121,000 |
| 2006/05/15 | 404 | 404 | 394 | 400 | 75,000 |
| 2006/05/12 | 400 | 404 | 395 | 399 | 123,000 |
| 2006/05/11 | 408 | 412 | 402 | 403 | 112,000 |
| 2006/05/10 | 415 | 418 | 408 | 411 | 115,000 |
| 2006/05/09 | 424 | 425 | 415 | 417 | 222,000 |
| 2006/05/08 | 411 | 417 | 406 | 417 | 144,000 |
| 2006/05/02 | 405 | 407 | 402 | 406 | 92,000 |
| 2006/05/01 | 401 | 405 | 401 | 403 | 53,000 |
| 2006/04/28 | 410 | 410 | 401 | 403 | 96,000 |
| 2006/04/27 | 409 | 411 | 406 | 408 | 81,000 |
| 2006/04/26 | 408 | 408 | 404 | 407 | 50,000 |
| 2006/04/25 | 402 | 408 | 402 | 405 | 67,000 |
| 2006/04/24 | 411 | 412 | 402 | 402 | 184,000 |
| 2006/04/21 | 417 | 421 | 414 | 416 | 182,000 |
| 2006/04/20 | 422 | 422 | 413 | 417 | 127,000 |
| 2006/04/19 | 425 | 427 | 416 | 418 | 152,000 |
| 2006/04/18 | 406 | 422 | 406 | 420 | 138,000 |
| 2006/04/17 | 431 | 431 | 415 | 416 | 275,000 |
| 2006/04/14 | 430 | 438 | 428 | 430 | 350,000 |
| 2006/04/13 | 430 | 435 | 424 | 428 | 423,000 |
| 2006/04/12 | 427 | 430 | 424 | 425 | 247,000 |
| 2006/04/11 | 423 | 430 | 420 | 429 | 482,000 |
| 2006/04/10 | 423 | 423 | 420 | 422 | 122,000 |
| 2006/04/07 | 426 | 428 | 420 | 421 | 131,000 |
| 2006/04/06 | 421 | 424 | 418 | 422 | 212,000 |
| 2006/04/05 | 429 | 429 | 419 | 420 | 242,000 |
| 2006/04/04 | 425 | 430 | 420 | 427 | 204,000 |
| 2006/04/03 | 419 | 430 | 419 | 425 | 300,000 |
| 2006/03/31 | 418 | 423 | 417 | 419 | 174,000 |
| 2006/03/30 | 429 | 429 | 419 | 421 | 261,000 |
| 2006/03/29 | 423 | 423 | 415 | 421 | 303,000 |
| 2006/03/28 | 428 | 428 | 421 | 423 | 239,000 |
| 2006/03/27 | 425 | 433 | 422 | 424 | 452,000 |
| 2006/03/24 | 429 | 433 | 421 | 424 | 741,000 |
| 2006/03/23 | 447 | 454 | 432 | 433 | 1,466,000 |
| 2006/03/22 | 440 | 452 | 436 | 452 | 1,620,000 |
| 2006/03/20 | 443 | 449 | 431 | 439 | 2,363,000 |
| 2006/03/17 | 392 | 454 | 392 | 440 | 2,642,000 |
| 2006/03/16 | 393 | 395 | 388 | 389 | 45,000 |
| 2006/03/15 | 397 | 397 | 391 | 393 | 61,000 |
| 2006/03/14 | 395 | 396 | 390 | 396 | 78,000 |
| 2006/03/13 | 397 | 397 | 388 | 391 | 74,000 |
| 2006/03/10 | 383 | 390 | 383 | 384 | 140,000 |
| 2006/03/09 | 377 | 382 | 377 | 378 | 48,000 |
| 2006/03/08 | 378 | 378 | 374 | 375 | 47,000 |
| 2006/03/07 | 375 | 377 | 370 | 374 | 50,000 |
| 2006/03/06 | 372 | 379 | 372 | 375 | 50,000 |
| 2006/03/03 | 367 | 379 | 367 | 372 | 86,000 |
| 2006/03/02 | 382 | 382 | 370 | 371 | 117,000 |
| 2006/03/01 | 380 | 384 | 378 | 378 | 56,000 |
| 2006/02/28 | 392 | 392 | 384 | 388 | 76,000 |
| 2006/02/27 | 394 | 400 | 387 | 387 | 112,000 |
| 2006/02/24 | 388 | 390 | 385 | 389 | 155,000 |
| 2006/02/23 | 384 | 387 | 380 | 382 | 104,000 |
| 2006/02/22 | 372 | 377 | 366 | 370 | 77,000 |
| 2006/02/21 | 350 | 368 | 349 | 368 | 236,000 |
| 2006/02/20 | 367 | 371 | 350 | 350 | 147,000 |
| 2006/02/17 | 398 | 398 | 379 | 381 | 120,000 |
| 2006/02/16 | 398 | 402 | 390 | 395 | 100,000 |
| 2006/02/15 | 406 | 406 | 394 | 398 | 147,000 |
| 2006/02/14 | 390 | 395 | 380 | 391 | 207,000 |
| 2006/02/13 | 402 | 409 | 391 | 398 | 161,000 |
| 2006/02/10 | 410 | 416 | 405 | 408 | 138,000 |
| 2006/02/09 | 419 | 420 | 412 | 412 | 92,000 |
| 2006/02/08 | 423 | 423 | 410 | 412 | 123,000 |
| 2006/02/07 | 424 | 424 | 420 | 423 | 96,000 |
| 2006/02/06 | 425 | 425 | 417 | 420 | 97,000 |
| 2006/02/03 | 423 | 423 | 417 | 418 | 68,000 |
| 2006/02/02 | 427 | 427 | 419 | 420 | 301,000 |
| 2006/02/01 | 416 | 423 | 415 | 423 | 122,000 |
| 2006/01/31 | 416 | 425 | 416 | 419 | 191,000 |
| 2006/01/30 | 420 | 422 | 416 | 418 | 152,000 |
| 2006/01/27 | 414 | 415 | 408 | 414 | 102,000 |
| 2006/01/26 | 403 | 409 | 403 | 405 | 83,000 |
| 2006/01/25 | 404 | 409 | 400 | 402 | 79,000 |
| 2006/01/24 | 387 | 404 | 387 | 397 | 180,000 |
| 2006/01/23 | 395 | 398 | 381 | 384 | 293,000 |
| 2006/01/20 | 416 | 418 | 398 | 398 | 259,000 |
| 2006/01/19 | 392 | 416 | 392 | 416 | 186,000 |
| 2006/01/18 | 419 | 433 | 385 | 392 | 425,000 |
| 2006/01/17 | 434 | 436 | 419 | 419 | 219,000 |
| 2006/01/16 | 434 | 438 | 432 | 438 | 168,000 |
| 2006/01/13 | 431 | 441 | 431 | 436 | 285,000 |
| 2006/01/12 | 437 | 437 | 426 | 432 | 162,000 |
| 2006/01/11 | 434 | 437 | 427 | 433 | 229,000 |
| 2006/01/10 | 440 | 442 | 434 | 434 | 305,000 |
| 2006/01/06 | 427 | 438 | 425 | 435 | 475,000 |
| 2006/01/05 | 424 | 425 | 422 | 425 | 321,000 |
| 2006/01/04 | 420 | 422 | 419 | 420 | 69,000 |