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 |
|---|---|---|---|---|---|
| 2009/12/30 | 253 | 253 | 250 | 250 | 23,000 |
| 2009/12/29 | 259 | 259 | 253 | 254 | 8,000 |
| 2009/12/28 | 262 | 262 | 258 | 259 | 18,000 |
| 2009/12/25 | 254 | 256 | 251 | 252 | 17,000 |
| 2009/12/24 | 259 | 259 | 248 | 251 | 35,000 |
| 2009/12/22 | 261 | 261 | 256 | 258 | 18,000 |
| 2009/12/21 | 263 | 263 | 261 | 261 | 2,000 |
| 2009/12/18 | 252 | 254 | 248 | 254 | 22,000 |
| 2009/12/17 | 258 | 262 | 256 | 257 | 21,000 |
| 2009/12/16 | 254 | 257 | 254 | 257 | 27,000 |
| 2009/12/15 | 254 | 254 | 249 | 249 | 8,000 |
| 2009/12/14 | 254 | 254 | 243 | 247 | 14,000 |
| 2009/12/11 | 249 | 253 | 243 | 249 | 45,000 |
| 2009/12/10 | 247 | 248 | 244 | 248 | 6,000 |
| 2009/12/09 | 248 | 248 | 246 | 247 | 13,000 |
| 2009/12/08 | 246 | 254 | 246 | 249 | 27,000 |
| 2009/12/07 | 249 | 253 | 246 | 246 | 33,000 |
| 2009/12/04 | 240 | 245 | 239 | 244 | 12,000 |
| 2009/12/03 | 243 | 249 | 242 | 248 | 19,000 |
| 2009/12/02 | 240 | 240 | 234 | 239 | 27,000 |
| 2009/12/01 | 227 | 238 | 227 | 238 | 29,000 |
| 2009/11/30 | 228 | 234 | 227 | 234 | 21,000 |
| 2009/11/27 | 227 | 228 | 227 | 228 | 8,000 |
| 2009/11/26 | 227 | 229 | 227 | 227 | 37,000 |
| 2009/11/25 | 224 | 225 | 221 | 225 | 27,000 |
| 2009/11/24 | 227 | 227 | 221 | 224 | 34,000 |
| 2009/11/20 | 226 | 227 | 225 | 226 | 24,000 |
| 2009/11/19 | 225 | 226 | 223 | 226 | 12,000 |
| 2009/11/18 | 230 | 231 | 221 | 225 | 21,000 |
| 2009/11/17 | 236 | 236 | 230 | 230 | 14,000 |
| 2009/11/16 | 236 | 237 | 236 | 236 | 21,000 |
| 2009/11/13 | 233 | 239 | 230 | 236 | 16,000 |
| 2009/11/12 | 244 | 245 | 235 | 235 | 23,000 |
| 2009/11/11 | 249 | 249 | 242 | 244 | 18,000 |
| 2009/11/10 | 253 | 253 | 245 | 249 | 23,000 |
| 2009/11/09 | 253 | 253 | 245 | 253 | 19,000 |
| 2009/11/06 | 256 | 256 | 250 | 253 | 23,000 |
| 2009/11/05 | 261 | 262 | 255 | 256 | 23,000 |
| 2009/11/04 | 258 | 259 | 256 | 259 | 27,000 |
| 2009/11/02 | 253 | 256 | 253 | 256 | 28,000 |
| 2009/10/30 | 253 | 254 | 249 | 254 | 29,000 |
| 2009/10/29 | 242 | 249 | 241 | 248 | 39,000 |
| 2009/10/28 | 255 | 256 | 248 | 252 | 104,000 |
| 2009/10/27 | 273 | 273 | 265 | 265 | 33,000 |
| 2009/10/26 | 274 | 279 | 274 | 276 | 33,000 |
| 2009/10/23 | 278 | 278 | 272 | 273 | 22,000 |
| 2009/10/22 | 280 | 280 | 275 | 277 | 21,000 |
| 2009/10/21 | 284 | 284 | 277 | 278 | 34,000 |
| 2009/10/20 | 280 | 283 | 280 | 280 | 15,000 |
| 2009/10/19 | 279 | 284 | 279 | 284 | 22,000 |
| 2009/10/16 | 284 | 284 | 279 | 279 | 27,000 |
| 2009/10/15 | 280 | 286 | 280 | 284 | 11,000 |
| 2009/10/14 | 285 | 285 | 278 | 279 | 23,000 |
| 2009/10/13 | 280 | 284 | 277 | 282 | 24,000 |
| 2009/10/09 | 288 | 289 | 284 | 285 | 31,000 |
| 2009/10/08 | 286 | 288 | 285 | 288 | 25,000 |
| 2009/10/07 | 276 | 287 | 276 | 287 | 33,000 |
| 2009/10/06 | 275 | 279 | 275 | 277 | 32,000 |
| 2009/10/05 | 276 | 279 | 275 | 279 | 56,000 |
| 2009/10/02 | 277 | 278 | 277 | 278 | 32,000 |
| 2009/10/01 | 279 | 279 | 277 | 278 | 17,000 |
| 2009/09/30 | 272 | 280 | 272 | 280 | 19,000 |
| 2009/09/29 | 284 | 284 | 268 | 270 | 63,000 |
| 2009/09/28 | 287 | 287 | 275 | 281 | 32,000 |
| 2009/09/25 | 288 | 291 | 283 | 283 | 42,000 |
| 2009/09/24 | 284 | 287 | 281 | 287 | 49,000 |
| 2009/09/18 | 280 | 282 | 277 | 277 | 49,000 |
| 2009/09/17 | 275 | 286 | 274 | 282 | 40,000 |
| 2009/09/16 | 285 | 287 | 279 | 279 | 62,000 |
| 2009/09/15 | 283 | 283 | 275 | 281 | 38,000 |
| 2009/09/14 | 287 | 293 | 277 | 283 | 72,000 |
| 2009/09/11 | 298 | 298 | 287 | 294 | 54,000 |
| 2009/09/10 | 288 | 293 | 285 | 293 | 21,000 |
| 2009/09/09 | 285 | 290 | 283 | 288 | 45,000 |
| 2009/09/08 | 282 | 286 | 278 | 284 | 34,000 |
| 2009/09/07 | 284 | 286 | 280 | 286 | 22,000 |
| 2009/09/04 | 290 | 295 | 281 | 285 | 25,000 |
| 2009/09/03 | 284 | 293 | 283 | 290 | 52,000 |
| 2009/09/02 | 294 | 294 | 281 | 288 | 49,000 |
| 2009/09/01 | 291 | 296 | 291 | 294 | 51,000 |
| 2009/08/31 | 294 | 295 | 287 | 289 | 28,000 |
| 2009/08/28 | 287 | 295 | 287 | 295 | 36,000 |
| 2009/08/27 | 291 | 293 | 286 | 292 | 36,000 |
| 2009/08/26 | 285 | 295 | 285 | 291 | 61,000 |
| 2009/08/25 | 281 | 282 | 281 | 281 | 17,000 |
| 2009/08/24 | 282 | 286 | 279 | 279 | 36,000 |
| 2009/08/21 | 287 | 287 | 275 | 279 | 30,000 |
| 2009/08/20 | 274 | 284 | 273 | 284 | 45,000 |
| 2009/08/19 | 281 | 283 | 279 | 279 | 31,000 |
| 2009/08/18 | 278 | 280 | 276 | 278 | 22,000 |
| 2009/08/17 | 281 | 283 | 280 | 283 | 24,000 |
| 2009/08/14 | 279 | 282 | 278 | 280 | 23,000 |
| 2009/08/13 | 283 | 283 | 277 | 278 | 17,000 |
| 2009/08/12 | 287 | 288 | 279 | 280 | 51,000 |
| 2009/08/11 | 289 | 289 | 288 | 288 | 17,000 |
| 2009/08/10 | 293 | 293 | 286 | 290 | 36,000 |
| 2009/08/07 | 292 | 292 | 283 | 290 | 29,000 |
| 2009/08/06 | 291 | 293 | 289 | 292 | 28,000 |
| 2009/08/05 | 292 | 301 | 287 | 287 | 84,000 |
| 2009/08/04 | 290 | 292 | 288 | 292 | 41,000 |
| 2009/08/03 | 287 | 295 | 287 | 289 | 20,000 |
| 2009/07/31 | 284 | 295 | 284 | 286 | 48,000 |
| 2009/07/30 | 288 | 292 | 284 | 289 | 49,000 |
| 2009/07/29 | 284 | 292 | 282 | 288 | 54,000 |
| 2009/07/28 | 285 | 285 | 282 | 284 | 21,000 |
| 2009/07/27 | 285 | 287 | 285 | 285 | 16,000 |
| 2009/07/24 | 286 | 286 | 282 | 284 | 23,000 |
| 2009/07/23 | 282 | 286 | 278 | 285 | 35,000 |
| 2009/07/22 | 280 | 284 | 280 | 283 | 36,000 |
| 2009/07/21 | 278 | 282 | 278 | 280 | 27,000 |
| 2009/07/17 | 281 | 281 | 275 | 276 | 30,000 |
| 2009/07/16 | 285 | 286 | 274 | 274 | 44,000 |
| 2009/07/15 | 275 | 280 | 270 | 280 | 52,000 |
| 2009/07/14 | 269 | 270 | 262 | 269 | 52,000 |
| 2009/07/13 | 277 | 277 | 261 | 267 | 55,000 |
| 2009/07/10 | 275 | 278 | 272 | 277 | 64,000 |
| 2009/07/09 | 269 | 274 | 256 | 272 | 157,000 |
| 2009/07/08 | 290 | 290 | 276 | 279 | 153,000 |
| 2009/07/07 | 298 | 300 | 289 | 294 | 188,000 |
| 2009/07/06 | 283 | 310 | 280 | 301 | 685,000 |
| 2009/07/03 | 271 | 273 | 270 | 273 | 92,000 |
| 2009/07/02 | 269 | 272 | 263 | 271 | 130,000 |
| 2009/07/01 | 262 | 264 | 257 | 264 | 38,000 |
| 2009/06/30 | 259 | 260 | 254 | 260 | 18,000 |
| 2009/06/29 | 259 | 262 | 255 | 255 | 29,000 |
| 2009/06/26 | 262 | 262 | 255 | 255 | 29,000 |
| 2009/06/25 | 255 | 260 | 254 | 259 | 33,000 |
| 2009/06/24 | 255 | 255 | 252 | 252 | 21,000 |
| 2009/06/23 | 252 | 252 | 250 | 251 | 28,000 |
| 2009/06/22 | 252 | 258 | 251 | 254 | 45,000 |
| 2009/06/19 | 256 | 256 | 253 | 253 | 11,000 |
| 2009/06/18 | 252 | 254 | 250 | 254 | 28,000 |
| 2009/06/17 | 249 | 254 | 249 | 254 | 49,000 |
| 2009/06/16 | 265 | 265 | 250 | 254 | 55,000 |
| 2009/06/15 | 263 | 266 | 261 | 265 | 20,000 |
| 2009/06/12 | 265 | 265 | 259 | 262 | 70,000 |
| 2009/06/11 | 262 | 262 | 257 | 260 | 26,000 |
| 2009/06/10 | 260 | 262 | 260 | 261 | 30,000 |
| 2009/06/09 | 271 | 271 | 252 | 260 | 142,000 |
| 2009/06/08 | 270 | 278 | 268 | 270 | 77,000 |
| 2009/06/05 | 262 | 267 | 262 | 265 | 44,000 |
| 2009/06/04 | 258 | 263 | 257 | 262 | 56,000 |
| 2009/06/03 | 258 | 258 | 255 | 258 | 29,000 |
| 2009/06/02 | 260 | 261 | 257 | 257 | 31,000 |
| 2009/06/01 | 260 | 260 | 258 | 259 | 25,000 |
| 2009/05/29 | 254 | 254 | 246 | 252 | 21,000 |
| 2009/05/28 | 255 | 256 | 254 | 254 | 7,000 |
| 2009/05/27 | 250 | 255 | 250 | 254 | 13,000 |
| 2009/05/26 | 255 | 255 | 249 | 255 | 19,000 |
| 2009/05/25 | 249 | 255 | 248 | 255 | 15,000 |
| 2009/05/22 | 247 | 249 | 247 | 248 | 7,000 |
| 2009/05/21 | 250 | 250 | 246 | 246 | 7,000 |
| 2009/05/20 | 242 | 250 | 241 | 250 | 18,000 |
| 2009/05/19 | 240 | 245 | 240 | 245 | 20,000 |
| 2009/05/18 | 244 | 245 | 244 | 245 | 17,000 |
| 2009/05/15 | 240 | 245 | 240 | 244 | 14,000 |
| 2009/05/14 | 249 | 249 | 236 | 240 | 33,000 |
| 2009/05/13 | 245 | 249 | 244 | 245 | 10,000 |
| 2009/05/12 | 254 | 255 | 245 | 246 | 21,000 |
| 2009/05/11 | 254 | 256 | 244 | 250 | 25,000 |
| 2009/05/08 | 253 | 255 | 252 | 253 | 7,000 |
| 2009/05/07 | 255 | 255 | 250 | 253 | 16,000 |
| 2009/05/01 | 245 | 246 | 242 | 242 | 10,000 |
| 2009/04/30 | 242 | 247 | 242 | 243 | 18,000 |
| 2009/04/28 | 247 | 247 | 240 | 240 | 20,000 |
| 2009/04/27 | 251 | 251 | 244 | 244 | 12,000 |
| 2009/04/24 | 248 | 249 | 246 | 246 | 21,000 |
| 2009/04/23 | 250 | 250 | 238 | 244 | 47,000 |
| 2009/04/22 | 261 | 261 | 252 | 252 | 41,000 |
| 2009/04/21 | 266 | 266 | 254 | 256 | 80,000 |
| 2009/04/20 | 251 | 271 | 249 | 271 | 60,000 |
| 2009/04/17 | 253 | 260 | 253 | 255 | 18,000 |
| 2009/04/16 | 250 | 258 | 248 | 252 | 22,000 |
| 2009/04/15 | 249 | 249 | 245 | 248 | 4,000 |
| 2009/04/14 | 245 | 250 | 245 | 249 | 12,000 |
| 2009/04/13 | 244 | 249 | 244 | 246 | 5,000 |
| 2009/04/10 | 253 | 253 | 249 | 249 | 12,000 |
| 2009/04/09 | 254 | 254 | 244 | 249 | 14,000 |
| 2009/04/08 | 254 | 258 | 249 | 249 | 14,000 |
| 2009/04/07 | 256 | 259 | 256 | 259 | 9,000 |
| 2009/04/06 | 250 | 251 | 250 | 251 | 14,000 |
| 2009/04/03 | 245 | 246 | 236 | 241 | 28,000 |
| 2009/04/02 | 245 | 251 | 245 | 248 | 17,000 |
| 2009/04/01 | 239 | 245 | 236 | 241 | 16,000 |
| 2009/03/31 | 241 | 241 | 239 | 241 | 40,000 |
| 2009/03/30 | 253 | 260 | 250 | 251 | 24,000 |
| 2009/03/27 | 259 | 265 | 258 | 260 | 16,000 |
| 2009/03/26 | 260 | 263 | 259 | 261 | 34,000 |
| 2009/03/25 | 259 | 262 | 252 | 260 | 45,000 |
| 2009/03/24 | 255 | 262 | 245 | 252 | 80,000 |
| 2009/03/23 | 238 | 240 | 233 | 240 | 24,000 |
| 2009/03/19 | 241 | 242 | 237 | 242 | 10,000 |
| 2009/03/18 | 247 | 247 | 242 | 242 | 19,000 |
| 2009/03/17 | 240 | 243 | 240 | 242 | 24,000 |
| 2009/03/16 | 230 | 235 | 230 | 235 | 23,000 |
| 2009/03/13 | 223 | 228 | 223 | 227 | 52,000 |
| 2009/03/12 | 231 | 231 | 221 | 222 | 26,000 |
| 2009/03/11 | 232 | 233 | 226 | 226 | 9,000 |
| 2009/03/10 | 228 | 231 | 227 | 227 | 12,000 |
| 2009/03/09 | 228 | 228 | 227 | 227 | 6,000 |
| 2009/03/06 | 232 | 232 | 225 | 225 | 20,000 |
| 2009/03/05 | 230 | 232 | 226 | 232 | 22,000 |
| 2009/03/04 | 226 | 226 | 222 | 223 | 10,000 |
| 2009/03/03 | 216 | 226 | 216 | 226 | 8,000 |
| 2009/03/02 | 227 | 227 | 221 | 225 | 12,000 |
| 2009/02/27 | 225 | 226 | 220 | 226 | 20,000 |
| 2009/02/26 | 227 | 227 | 219 | 223 | 17,000 |
| 2009/02/25 | 228 | 229 | 220 | 226 | 16,000 |
| 2009/02/24 | 217 | 228 | 217 | 228 | 9,000 |
| 2009/02/23 | 218 | 220 | 213 | 219 | 24,000 |
| 2009/02/20 | 232 | 232 | 227 | 229 | 26,000 |
| 2009/02/19 | 230 | 230 | 215 | 224 | 34,000 |
| 2009/02/18 | 228 | 228 | 219 | 220 | 15,000 |
| 2009/02/17 | 229 | 230 | 224 | 224 | 20,000 |
| 2009/02/16 | 226 | 229 | 226 | 229 | 20,000 |
| 2009/02/13 | 218 | 221 | 217 | 221 | 23,000 |
| 2009/02/12 | 218 | 218 | 209 | 210 | 19,000 |
| 2009/02/10 | 224 | 224 | 211 | 217 | 27,000 |
| 2009/02/09 | 228 | 232 | 219 | 219 | 13,000 |
| 2009/02/06 | 234 | 234 | 229 | 229 | 7,000 |
| 2009/02/05 | 232 | 232 | 227 | 232 | 23,000 |
| 2009/02/04 | 231 | 232 | 231 | 232 | 13,000 |
| 2009/02/03 | 229 | 235 | 229 | 235 | 15,000 |
| 2009/02/02 | 225 | 230 | 225 | 225 | 26,000 |
| 2009/01/30 | 234 | 236 | 229 | 236 | 22,000 |
| 2009/01/29 | 233 | 233 | 228 | 229 | 20,000 |
| 2009/01/28 | 235 | 235 | 225 | 228 | 13,000 |
| 2009/01/27 | 233 | 233 | 231 | 232 | 10,000 |
| 2009/01/26 | 223 | 228 | 223 | 228 | 11,000 |
| 2009/01/23 | 230 | 230 | 220 | 223 | 18,000 |
| 2009/01/22 | 227 | 232 | 226 | 228 | 16,000 |
| 2009/01/21 | 230 | 235 | 226 | 227 | 21,000 |
| 2009/01/20 | 233 | 234 | 231 | 234 | 17,000 |
| 2009/01/19 | 238 | 248 | 238 | 243 | 19,000 |
| 2009/01/16 | 241 | 241 | 236 | 236 | 21,000 |
| 2009/01/15 | 232 | 244 | 227 | 236 | 41,000 |
| 2009/01/14 | 236 | 242 | 236 | 236 | 27,000 |
| 2009/01/13 | 250 | 250 | 237 | 239 | 29,000 |
| 2009/01/09 | 266 | 266 | 251 | 253 | 52,000 |
| 2009/01/08 | 246 | 257 | 243 | 257 | 69,000 |
| 2009/01/07 | 263 | 300 | 260 | 261 | 305,000 |
| 2009/01/06 | 219 | 248 | 218 | 248 | 68,000 |
| 2009/01/05 | 212 | 219 | 212 | 217 | 31,000 |