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 |
|---|---|---|---|---|---|
| 2010/12/30 | 287 | 290 | 282 | 288 | 61,000 |
| 2010/12/29 | 283 | 284 | 281 | 284 | 23,000 |
| 2010/12/28 | 282 | 282 | 280 | 281 | 9,000 |
| 2010/12/27 | 284 | 284 | 280 | 282 | 35,000 |
| 2010/12/24 | 286 | 286 | 282 | 283 | 42,000 |
| 2010/12/22 | 284 | 289 | 284 | 286 | 51,000 |
| 2010/12/21 | 282 | 289 | 282 | 286 | 48,000 |
| 2010/12/20 | 289 | 292 | 285 | 285 | 89,000 |
| 2010/12/17 | 289 | 292 | 289 | 290 | 72,000 |
| 2010/12/16 | 287 | 287 | 285 | 287 | 33,000 |
| 2010/12/15 | 287 | 288 | 279 | 284 | 71,000 |
| 2010/12/14 | 281 | 285 | 280 | 284 | 74,000 |
| 2010/12/13 | 278 | 280 | 277 | 280 | 44,000 |
| 2010/12/10 | 279 | 279 | 274 | 278 | 79,000 |
| 2010/12/09 | 278 | 279 | 273 | 279 | 63,000 |
| 2010/12/08 | 275 | 278 | 273 | 278 | 35,000 |
| 2010/12/07 | 277 | 278 | 274 | 278 | 35,000 |
| 2010/12/06 | 275 | 275 | 271 | 274 | 16,000 |
| 2010/12/03 | 277 | 277 | 272 | 275 | 17,000 |
| 2010/12/02 | 276 | 276 | 271 | 274 | 17,000 |
| 2010/12/01 | 272 | 273 | 270 | 271 | 28,000 |
| 2010/11/30 | 276 | 276 | 270 | 270 | 20,000 |
| 2010/11/29 | 270 | 276 | 270 | 276 | 13,000 |
| 2010/11/26 | 277 | 278 | 273 | 273 | 10,000 |
| 2010/11/25 | 273 | 277 | 273 | 277 | 26,000 |
| 2010/11/24 | 269 | 277 | 269 | 273 | 14,000 |
| 2010/11/22 | 277 | 278 | 275 | 276 | 20,000 |
| 2010/11/19 | 279 | 280 | 274 | 276 | 48,000 |
| 2010/11/18 | 272 | 276 | 267 | 276 | 24,000 |
| 2010/11/17 | 267 | 270 | 267 | 270 | 14,000 |
| 2010/11/16 | 274 | 274 | 270 | 270 | 25,000 |
| 2010/11/15 | 272 | 274 | 271 | 271 | 11,000 |
| 2010/11/12 | 274 | 277 | 270 | 274 | 21,000 |
| 2010/11/11 | 272 | 278 | 271 | 278 | 62,000 |
| 2010/11/10 | 266 | 273 | 266 | 272 | 37,000 |
| 2010/11/09 | 262 | 266 | 262 | 266 | 25,000 |
| 2010/11/08 | 269 | 269 | 265 | 265 | 35,000 |
| 2010/11/05 | 260 | 268 | 260 | 264 | 36,000 |
| 2010/11/04 | 253 | 259 | 253 | 256 | 29,000 |
| 2010/11/02 | 249 | 255 | 249 | 253 | 20,000 |
| 2010/11/01 | 255 | 258 | 248 | 249 | 35,000 |
| 2010/10/29 | 258 | 260 | 255 | 257 | 38,000 |
| 2010/10/28 | 261 | 267 | 261 | 263 | 39,000 |
| 2010/10/27 | 268 | 268 | 264 | 265 | 41,000 |
| 2010/10/26 | 264 | 264 | 258 | 262 | 42,000 |
| 2010/10/25 | 267 | 267 | 257 | 263 | 36,000 |
| 2010/10/22 | 266 | 268 | 266 | 267 | 23,000 |
| 2010/10/21 | 267 | 267 | 263 | 266 | 18,000 |
| 2010/10/20 | 270 | 270 | 267 | 268 | 32,000 |
| 2010/10/19 | 267 | 274 | 267 | 273 | 42,000 |
| 2010/10/18 | 263 | 267 | 263 | 267 | 22,000 |
| 2010/10/15 | 260 | 267 | 260 | 263 | 16,000 |
| 2010/10/14 | 268 | 268 | 263 | 267 | 20,000 |
| 2010/10/13 | 267 | 274 | 266 | 268 | 27,000 |
| 2010/10/12 | 281 | 281 | 265 | 267 | 24,000 |
| 2010/10/08 | 278 | 282 | 277 | 282 | 29,000 |
| 2010/10/07 | 274 | 281 | 274 | 275 | 25,000 |
| 2010/10/06 | 278 | 279 | 277 | 279 | 17,000 |
| 2010/10/05 | 275 | 276 | 269 | 274 | 18,000 |
| 2010/10/04 | 273 | 273 | 272 | 272 | 16,000 |
| 2010/10/01 | 278 | 278 | 270 | 272 | 27,000 |
| 2010/09/30 | 282 | 284 | 277 | 278 | 25,000 |
| 2010/09/29 | 273 | 281 | 271 | 281 | 49,000 |
| 2010/09/28 | 267 | 273 | 266 | 272 | 22,000 |
| 2010/09/27 | 268 | 275 | 265 | 275 | 35,000 |
| 2010/09/24 | 276 | 276 | 268 | 268 | 15,000 |
| 2010/09/22 | 279 | 279 | 273 | 273 | 9,000 |
| 2010/09/21 | 279 | 280 | 277 | 277 | 28,000 |
| 2010/09/17 | 268 | 280 | 268 | 280 | 50,000 |
| 2010/09/16 | 272 | 272 | 270 | 271 | 15,000 |
| 2010/09/15 | 273 | 273 | 269 | 270 | 24,000 |
| 2010/09/14 | 269 | 270 | 267 | 270 | 12,000 |
| 2010/09/13 | 269 | 269 | 268 | 268 | 12,000 |
| 2010/09/10 | 269 | 269 | 267 | 269 | 51,000 |
| 2010/09/09 | 266 | 266 | 266 | 266 | 9,000 |
| 2010/09/08 | 260 | 265 | 260 | 263 | 15,000 |
| 2010/09/07 | 262 | 270 | 262 | 268 | 31,000 |
| 2010/09/06 | 261 | 265 | 261 | 265 | 13,000 |
| 2010/09/03 | 265 | 267 | 263 | 267 | 58,000 |
| 2010/09/02 | 262 | 264 | 262 | 263 | 13,000 |
| 2010/09/01 | 257 | 260 | 251 | 260 | 55,000 |
| 2010/08/31 | 257 | 257 | 250 | 257 | 35,000 |
| 2010/08/30 | 262 | 262 | 256 | 257 | 21,000 |
| 2010/08/27 | 257 | 258 | 255 | 257 | 35,000 |
| 2010/08/26 | 258 | 261 | 258 | 261 | 34,000 |
| 2010/08/25 | 259 | 259 | 249 | 255 | 23,000 |
| 2010/08/24 | 257 | 260 | 255 | 259 | 36,000 |
| 2010/08/23 | 260 | 260 | 259 | 260 | 23,000 |
| 2010/08/20 | 258 | 260 | 253 | 260 | 13,000 |
| 2010/08/19 | 258 | 260 | 258 | 260 | 54,000 |
| 2010/08/18 | 248 | 258 | 248 | 258 | 46,000 |
| 2010/08/17 | 254 | 254 | 251 | 252 | 26,000 |
| 2010/08/16 | 253 | 255 | 253 | 253 | 27,000 |
| 2010/08/13 | 247 | 254 | 245 | 253 | 25,000 |
| 2010/08/12 | 245 | 247 | 243 | 245 | 28,000 |
| 2010/08/11 | 253 | 255 | 253 | 253 | 29,000 |
| 2010/08/10 | 256 | 259 | 256 | 259 | 21,000 |
| 2010/08/09 | 251 | 257 | 251 | 256 | 23,000 |
| 2010/08/06 | 254 | 255 | 253 | 255 | 17,000 |
| 2010/08/05 | 251 | 253 | 251 | 253 | 30,000 |
| 2010/08/04 | 251 | 252 | 248 | 248 | 28,000 |
| 2010/08/03 | 252 | 252 | 250 | 250 | 6,000 |
| 2010/08/02 | 254 | 254 | 251 | 252 | 31,000 |
| 2010/07/30 | 250 | 250 | 245 | 248 | 28,000 |
| 2010/07/29 | 249 | 255 | 249 | 252 | 22,000 |
| 2010/07/28 | 248 | 254 | 248 | 252 | 21,000 |
| 2010/07/27 | 252 | 252 | 246 | 247 | 19,000 |
| 2010/07/26 | 248 | 250 | 246 | 249 | 16,000 |
| 2010/07/23 | 247 | 247 | 244 | 245 | 26,000 |
| 2010/07/22 | 240 | 242 | 239 | 240 | 35,000 |
| 2010/07/21 | 240 | 242 | 239 | 239 | 31,000 |
| 2010/07/20 | 232 | 237 | 232 | 235 | 31,000 |
| 2010/07/16 | 241 | 242 | 237 | 237 | 24,000 |
| 2010/07/15 | 245 | 245 | 241 | 241 | 29,000 |
| 2010/07/14 | 246 | 246 | 244 | 245 | 20,000 |
| 2010/07/13 | 242 | 246 | 242 | 243 | 18,000 |
| 2010/07/12 | 245 | 246 | 245 | 245 | 14,000 |
| 2010/07/09 | 246 | 246 | 242 | 245 | 27,000 |
| 2010/07/08 | 244 | 246 | 244 | 246 | 22,000 |
| 2010/07/07 | 246 | 246 | 241 | 241 | 35,000 |
| 2010/07/06 | 244 | 249 | 240 | 248 | 80,000 |
| 2010/07/05 | 240 | 244 | 240 | 243 | 33,000 |
| 2010/07/02 | 237 | 244 | 237 | 239 | 30,000 |
| 2010/07/01 | 236 | 241 | 235 | 237 | 36,000 |
| 2010/06/30 | 242 | 242 | 237 | 239 | 60,000 |
| 2010/06/29 | 249 | 249 | 247 | 247 | 23,000 |
| 2010/06/28 | 250 | 251 | 245 | 247 | 33,000 |
| 2010/06/25 | 254 | 254 | 250 | 252 | 27,000 |
| 2010/06/24 | 255 | 256 | 252 | 254 | 30,000 |
| 2010/06/23 | 257 | 259 | 255 | 255 | 28,000 |
| 2010/06/22 | 263 | 263 | 259 | 261 | 21,000 |
| 2010/06/21 | 259 | 263 | 259 | 262 | 49,000 |
| 2010/06/18 | 261 | 261 | 259 | 260 | 24,000 |
| 2010/06/17 | 263 | 264 | 259 | 260 | 48,000 |
| 2010/06/16 | 265 | 265 | 262 | 263 | 31,000 |
| 2010/06/15 | 260 | 261 | 258 | 260 | 19,000 |
| 2010/06/14 | 260 | 262 | 258 | 260 | 33,000 |
| 2010/06/11 | 253 | 265 | 253 | 258 | 95,000 |
| 2010/06/10 | 252 | 252 | 248 | 250 | 28,000 |
| 2010/06/09 | 252 | 257 | 250 | 252 | 53,000 |
| 2010/06/08 | 251 | 253 | 250 | 252 | 49,000 |
| 2010/06/07 | 253 | 260 | 251 | 253 | 68,000 |
| 2010/06/04 | 260 | 264 | 260 | 261 | 23,000 |
| 2010/06/03 | 259 | 264 | 258 | 261 | 71,000 |
| 2010/06/02 | 256 | 256 | 251 | 254 | 73,000 |
| 2010/06/01 | 263 | 265 | 253 | 257 | 158,000 |
| 2010/05/31 | 245 | 249 | 245 | 247 | 44,000 |
| 2010/05/28 | 254 | 254 | 246 | 247 | 77,000 |
| 2010/05/27 | 246 | 247 | 245 | 246 | 108,000 |
| 2010/05/26 | 250 | 252 | 245 | 247 | 66,000 |
| 2010/05/25 | 258 | 258 | 247 | 248 | 104,000 |
| 2010/05/24 | 259 | 260 | 250 | 258 | 127,000 |
| 2010/05/21 | 253 | 256 | 250 | 252 | 76,000 |
| 2010/05/20 | 256 | 265 | 255 | 263 | 46,000 |
| 2010/05/19 | 260 | 264 | 258 | 259 | 47,000 |
| 2010/05/18 | 271 | 274 | 267 | 268 | 57,000 |
| 2010/05/17 | 278 | 280 | 271 | 271 | 84,000 |
| 2010/05/14 | 270 | 287 | 270 | 278 | 189,000 |
| 2010/05/13 | 261 | 285 | 259 | 277 | 144,000 |
| 2010/05/12 | 258 | 262 | 257 | 258 | 59,000 |
| 2010/05/11 | 265 | 265 | 255 | 256 | 62,000 |
| 2010/05/10 | 252 | 260 | 252 | 259 | 66,000 |
| 2010/05/07 | 249 | 257 | 248 | 253 | 89,000 |
| 2010/05/06 | 265 | 268 | 264 | 264 | 87,000 |
| 2010/04/30 | 275 | 276 | 267 | 269 | 60,000 |
| 2010/04/28 | 270 | 273 | 268 | 272 | 95,000 |
| 2010/04/27 | 277 | 282 | 274 | 278 | 223,000 |
| 2010/04/26 | 286 | 288 | 274 | 277 | 516,000 |
| 2010/04/23 | 245 | 247 | 244 | 246 | 30,000 |
| 2010/04/22 | 248 | 248 | 244 | 244 | 53,000 |
| 2010/04/21 | 244 | 249 | 244 | 248 | 76,000 |
| 2010/04/20 | 245 | 246 | 244 | 245 | 24,000 |
| 2010/04/19 | 244 | 249 | 244 | 247 | 37,000 |
| 2010/04/16 | 255 | 255 | 252 | 252 | 22,000 |
| 2010/04/15 | 254 | 255 | 252 | 255 | 24,000 |
| 2010/04/14 | 255 | 267 | 252 | 253 | 44,000 |
| 2010/04/13 | 257 | 258 | 249 | 253 | 65,000 |
| 2010/04/12 | 258 | 265 | 258 | 260 | 44,000 |
| 2010/04/09 | 250 | 256 | 250 | 255 | 42,000 |
| 2010/04/08 | 252 | 253 | 250 | 251 | 39,000 |
| 2010/04/07 | 251 | 252 | 250 | 252 | 37,000 |
| 2010/04/06 | 249 | 252 | 248 | 250 | 49,000 |
| 2010/04/05 | 248 | 250 | 247 | 250 | 70,000 |
| 2010/04/02 | 248 | 249 | 246 | 248 | 47,000 |
| 2010/04/01 | 248 | 250 | 248 | 249 | 30,000 |
| 2010/03/31 | 247 | 251 | 247 | 248 | 35,000 |
| 2010/03/30 | 245 | 249 | 245 | 247 | 46,000 |
| 2010/03/29 | 243 | 246 | 242 | 245 | 41,000 |
| 2010/03/26 | 242 | 244 | 241 | 244 | 62,000 |
| 2010/03/25 | 242 | 243 | 241 | 242 | 65,000 |
| 2010/03/24 | 242 | 244 | 242 | 243 | 37,000 |
| 2010/03/23 | 240 | 244 | 240 | 242 | 41,000 |
| 2010/03/19 | 239 | 242 | 239 | 240 | 36,000 |
| 2010/03/18 | 237 | 241 | 236 | 239 | 62,000 |
| 2010/03/17 | 240 | 241 | 234 | 239 | 68,000 |
| 2010/03/16 | 240 | 242 | 238 | 238 | 54,000 |
| 2010/03/15 | 235 | 238 | 235 | 238 | 55,000 |
| 2010/03/12 | 233 | 234 | 233 | 234 | 42,000 |
| 2010/03/11 | 232 | 233 | 228 | 233 | 24,000 |
| 2010/03/10 | 233 | 233 | 229 | 231 | 50,000 |
| 2010/03/09 | 231 | 231 | 231 | 231 | 7,000 |
| 2010/03/08 | 235 | 235 | 230 | 231 | 57,000 |
| 2010/03/05 | 232 | 232 | 224 | 231 | 181,000 |
| 2010/03/04 | 233 | 234 | 229 | 229 | 12,000 |
| 2010/03/03 | 234 | 234 | 230 | 230 | 22,000 |
| 2010/03/02 | 230 | 232 | 225 | 231 | 80,000 |
| 2010/03/01 | 232 | 236 | 225 | 231 | 64,000 |
| 2010/02/26 | 233 | 235 | 230 | 232 | 56,000 |
| 2010/02/25 | 234 | 237 | 234 | 235 | 12,000 |
| 2010/02/24 | 239 | 239 | 232 | 234 | 18,000 |
| 2010/02/23 | 241 | 241 | 239 | 240 | 7,000 |
| 2010/02/22 | 236 | 241 | 236 | 241 | 16,000 |
| 2010/02/19 | 240 | 243 | 236 | 236 | 23,000 |
| 2010/02/18 | 244 | 244 | 227 | 235 | 25,000 |
| 2010/02/17 | 231 | 244 | 231 | 243 | 36,000 |
| 2010/02/16 | 229 | 237 | 229 | 230 | 13,000 |
| 2010/02/15 | 232 | 232 | 226 | 228 | 13,000 |
| 2010/02/12 | 233 | 234 | 232 | 232 | 16,000 |
| 2010/02/10 | 235 | 236 | 231 | 233 | 16,000 |
| 2010/02/09 | 229 | 234 | 229 | 231 | 32,000 |
| 2010/02/08 | 238 | 238 | 235 | 235 | 16,000 |
| 2010/02/05 | 239 | 241 | 237 | 238 | 25,000 |
| 2010/02/04 | 237 | 240 | 233 | 239 | 32,000 |
| 2010/02/03 | 237 | 239 | 236 | 237 | 15,000 |
| 2010/02/02 | 230 | 238 | 230 | 237 | 42,000 |
| 2010/02/01 | 233 | 233 | 222 | 233 | 26,000 |
| 2010/01/29 | 238 | 242 | 237 | 237 | 24,000 |
| 2010/01/28 | 238 | 242 | 238 | 242 | 22,000 |
| 2010/01/27 | 242 | 245 | 241 | 241 | 31,000 |
| 2010/01/26 | 247 | 247 | 245 | 245 | 17,000 |
| 2010/01/25 | 248 | 248 | 245 | 247 | 27,000 |
| 2010/01/22 | 256 | 256 | 247 | 248 | 16,000 |
| 2010/01/21 | 244 | 252 | 244 | 250 | 26,000 |
| 2010/01/20 | 255 | 255 | 251 | 252 | 10,000 |
| 2010/01/19 | 256 | 256 | 248 | 251 | 23,000 |
| 2010/01/18 | 258 | 258 | 252 | 253 | 44,000 |
| 2010/01/15 | 256 | 258 | 253 | 258 | 30,000 |
| 2010/01/14 | 261 | 261 | 250 | 260 | 39,000 |
| 2010/01/13 | 252 | 255 | 247 | 254 | 27,000 |
| 2010/01/12 | 252 | 253 | 249 | 253 | 40,000 |
| 2010/01/08 | 248 | 258 | 247 | 252 | 53,000 |
| 2010/01/07 | 257 | 257 | 254 | 256 | 18,000 |
| 2010/01/06 | 244 | 254 | 242 | 254 | 48,000 |
| 2010/01/05 | 253 | 253 | 247 | 250 | 8,000 |
| 2010/01/04 | 251 | 253 | 248 | 248 | 21,000 |