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 |
|---|---|---|---|---|---|
| 2013/12/30 | 304 | 305 | 299 | 304 | 42,000 |
| 2013/12/27 | 292 | 299 | 292 | 299 | 48,000 |
| 2013/12/26 | 290 | 294 | 290 | 293 | 27,000 |
| 2013/12/25 | 287 | 290 | 285 | 286 | 65,000 |
| 2013/12/24 | 290 | 291 | 287 | 288 | 60,000 |
| 2013/12/20 | 292 | 292 | 290 | 291 | 42,000 |
| 2013/12/19 | 292 | 294 | 291 | 292 | 50,000 |
| 2013/12/18 | 289 | 293 | 288 | 292 | 52,000 |
| 2013/12/17 | 290 | 293 | 290 | 291 | 44,000 |
| 2013/12/16 | 295 | 297 | 290 | 291 | 73,000 |
| 2013/12/13 | 295 | 297 | 293 | 295 | 137,000 |
| 2013/12/12 | 293 | 296 | 293 | 295 | 23,000 |
| 2013/12/11 | 296 | 296 | 292 | 293 | 35,000 |
| 2013/12/10 | 297 | 299 | 296 | 298 | 46,000 |
| 2013/12/09 | 297 | 298 | 295 | 297 | 31,000 |
| 2013/12/06 | 292 | 295 | 292 | 295 | 19,000 |
| 2013/12/05 | 298 | 298 | 292 | 294 | 54,000 |
| 2013/12/04 | 297 | 297 | 294 | 296 | 46,000 |
| 2013/12/03 | 300 | 302 | 298 | 298 | 46,000 |
| 2013/12/02 | 300 | 302 | 298 | 298 | 54,000 |
| 2013/11/29 | 301 | 301 | 296 | 300 | 37,000 |
| 2013/11/28 | 303 | 305 | 299 | 301 | 43,000 |
| 2013/11/27 | 302 | 302 | 298 | 300 | 60,000 |
| 2013/11/26 | 309 | 309 | 300 | 301 | 30,000 |
| 2013/11/25 | 305 | 309 | 302 | 308 | 65,000 |
| 2013/11/22 | 305 | 309 | 304 | 305 | 88,000 |
| 2013/11/21 | 299 | 307 | 296 | 302 | 197,000 |
| 2013/11/20 | 295 | 297 | 295 | 296 | 31,000 |
| 2013/11/19 | 297 | 298 | 294 | 295 | 26,000 |
| 2013/11/18 | 298 | 298 | 295 | 297 | 76,000 |
| 2013/11/15 | 295 | 297 | 294 | 297 | 68,000 |
| 2013/11/14 | 292 | 294 | 290 | 293 | 112,000 |
| 2013/11/13 | 292 | 293 | 289 | 292 | 29,000 |
| 2013/11/12 | 295 | 295 | 285 | 291 | 96,000 |
| 2013/11/11 | 297 | 299 | 290 | 291 | 60,000 |
| 2013/11/08 | 287 | 291 | 286 | 289 | 54,000 |
| 2013/11/07 | 294 | 294 | 291 | 291 | 36,000 |
| 2013/11/06 | 292 | 294 | 290 | 292 | 53,000 |
| 2013/11/05 | 293 | 293 | 288 | 289 | 45,000 |
| 2013/11/01 | 299 | 299 | 287 | 292 | 111,000 |
| 2013/10/31 | 302 | 302 | 297 | 298 | 69,000 |
| 2013/10/30 | 303 | 305 | 301 | 301 | 54,000 |
| 2013/10/29 | 303 | 303 | 297 | 302 | 51,000 |
| 2013/10/28 | 301 | 303 | 300 | 302 | 24,000 |
| 2013/10/25 | 303 | 303 | 297 | 298 | 57,000 |
| 2013/10/24 | 301 | 305 | 296 | 303 | 56,000 |
| 2013/10/23 | 309 | 310 | 298 | 301 | 92,000 |
| 2013/10/22 | 305 | 308 | 304 | 307 | 73,000 |
| 2013/10/21 | 297 | 303 | 296 | 303 | 111,000 |
| 2013/10/18 | 295 | 295 | 293 | 294 | 48,000 |
| 2013/10/17 | 296 | 296 | 294 | 295 | 88,000 |
| 2013/10/16 | 297 | 301 | 288 | 293 | 161,000 |
| 2013/10/15 | 296 | 297 | 294 | 297 | 77,000 |
| 2013/10/11 | 297 | 298 | 289 | 295 | 245,000 |
| 2013/10/10 | 288 | 300 | 288 | 294 | 602,000 |
| 2013/10/09 | 307 | 316 | 304 | 312 | 188,000 |
| 2013/10/08 | 308 | 310 | 299 | 307 | 376,000 |
| 2013/10/07 | 314 | 337 | 311 | 316 | 875,000 |
| 2013/10/04 | 315 | 322 | 300 | 314 | 399,000 |
| 2013/10/03 | 334 | 343 | 321 | 322 | 402,000 |
| 2013/10/02 | 350 | 369 | 310 | 334 | 1,798,000 |
| 2013/10/01 | 354 | 390 | 338 | 352 | 4,372,000 |
| 2013/09/30 | 300 | 345 | 298 | 322 | 1,097,000 |
| 2013/09/27 | 290 | 311 | 288 | 304 | 319,000 |
| 2013/09/26 | 286 | 286 | 281 | 284 | 40,000 |
| 2013/09/25 | 282 | 286 | 282 | 285 | 34,000 |
| 2013/09/24 | 285 | 285 | 282 | 282 | 56,000 |
| 2013/09/20 | 286 | 286 | 283 | 286 | 51,000 |
| 2013/09/19 | 282 | 285 | 280 | 284 | 58,000 |
| 2013/09/18 | 280 | 281 | 278 | 279 | 64,000 |
| 2013/09/17 | 275 | 279 | 274 | 278 | 55,000 |
| 2013/09/13 | 271 | 274 | 271 | 274 | 96,000 |
| 2013/09/12 | 278 | 278 | 275 | 276 | 25,000 |
| 2013/09/11 | 279 | 279 | 275 | 278 | 22,000 |
| 2013/09/10 | 276 | 280 | 275 | 279 | 43,000 |
| 2013/09/09 | 276 | 276 | 272 | 276 | 33,000 |
| 2013/09/06 | 272 | 274 | 269 | 273 | 18,000 |
| 2013/09/05 | 272 | 274 | 268 | 273 | 35,000 |
| 2013/09/04 | 268 | 274 | 267 | 272 | 34,000 |
| 2013/09/03 | 271 | 272 | 269 | 272 | 27,000 |
| 2013/09/02 | 262 | 270 | 262 | 267 | 28,000 |
| 2013/08/30 | 268 | 269 | 264 | 267 | 41,000 |
| 2013/08/29 | 272 | 272 | 268 | 268 | 14,000 |
| 2013/08/28 | 269 | 273 | 267 | 271 | 31,000 |
| 2013/08/27 | 274 | 276 | 270 | 275 | 19,000 |
| 2013/08/26 | 272 | 275 | 271 | 271 | 8,000 |
| 2013/08/23 | 275 | 275 | 271 | 271 | 18,000 |
| 2013/08/22 | 271 | 271 | 271 | 271 | 7,000 |
| 2013/08/21 | 273 | 275 | 270 | 271 | 25,000 |
| 2013/08/20 | 271 | 273 | 271 | 272 | 19,000 |
| 2013/08/19 | 277 | 278 | 272 | 277 | 10,000 |
| 2013/08/16 | 276 | 276 | 273 | 274 | 19,000 |
| 2013/08/15 | 278 | 280 | 274 | 276 | 25,000 |
| 2013/08/14 | 279 | 282 | 275 | 279 | 21,000 |
| 2013/08/13 | 274 | 276 | 271 | 275 | 19,000 |
| 2013/08/12 | 273 | 279 | 273 | 274 | 16,000 |
| 2013/08/09 | 273 | 274 | 272 | 272 | 19,000 |
| 2013/08/08 | 275 | 279 | 275 | 275 | 12,000 |
| 2013/08/07 | 281 | 282 | 275 | 275 | 17,000 |
| 2013/08/06 | 278 | 283 | 277 | 281 | 20,000 |
| 2013/08/05 | 278 | 282 | 278 | 282 | 10,000 |
| 2013/08/02 | 281 | 283 | 276 | 283 | 25,000 |
| 2013/08/01 | 276 | 276 | 271 | 276 | 27,000 |
| 2013/07/31 | 272 | 272 | 268 | 268 | 33,000 |
| 2013/07/30 | 278 | 279 | 278 | 279 | 8,000 |
| 2013/07/29 | 278 | 278 | 272 | 273 | 17,000 |
| 2013/07/26 | 281 | 282 | 278 | 281 | 18,000 |
| 2013/07/25 | 287 | 287 | 283 | 283 | 10,000 |
| 2013/07/24 | 290 | 290 | 286 | 287 | 9,000 |
| 2013/07/23 | 284 | 291 | 284 | 287 | 29,000 |
| 2013/07/22 | 286 | 287 | 282 | 284 | 12,000 |
| 2013/07/19 | 290 | 290 | 284 | 285 | 24,000 |
| 2013/07/18 | 287 | 290 | 285 | 290 | 31,000 |
| 2013/07/17 | 287 | 287 | 285 | 285 | 20,000 |
| 2013/07/16 | 288 | 288 | 285 | 288 | 26,000 |
| 2013/07/12 | 285 | 289 | 285 | 288 | 21,000 |
| 2013/07/11 | 283 | 287 | 283 | 285 | 27,000 |
| 2013/07/10 | 282 | 285 | 281 | 284 | 31,000 |
| 2013/07/09 | 283 | 287 | 282 | 284 | 41,000 |
| 2013/07/08 | 283 | 286 | 283 | 283 | 45,000 |
| 2013/07/05 | 282 | 285 | 280 | 283 | 47,000 |
| 2013/07/04 | 280 | 284 | 280 | 281 | 18,000 |
| 2013/07/03 | 279 | 280 | 277 | 277 | 90,000 |
| 2013/07/02 | 276 | 278 | 273 | 277 | 39,000 |
| 2013/07/01 | 273 | 273 | 270 | 270 | 30,000 |
| 2013/06/28 | 262 | 271 | 262 | 270 | 25,000 |
| 2013/06/27 | 263 | 263 | 259 | 262 | 20,000 |
| 2013/06/26 | 264 | 264 | 259 | 259 | 30,000 |
| 2013/06/25 | 265 | 266 | 263 | 264 | 18,000 |
| 2013/06/24 | 272 | 272 | 262 | 265 | 63,000 |
| 2013/06/21 | 264 | 268 | 261 | 268 | 52,000 |
| 2013/06/20 | 267 | 273 | 265 | 269 | 63,000 |
| 2013/06/19 | 267 | 267 | 262 | 267 | 18,000 |
| 2013/06/18 | 265 | 266 | 263 | 263 | 24,000 |
| 2013/06/17 | 258 | 263 | 257 | 261 | 47,000 |
| 2013/06/14 | 258 | 263 | 258 | 258 | 142,000 |
| 2013/06/13 | 268 | 271 | 256 | 257 | 101,000 |
| 2013/06/12 | 270 | 273 | 267 | 271 | 27,000 |
| 2013/06/11 | 276 | 277 | 269 | 272 | 29,000 |
| 2013/06/10 | 269 | 279 | 269 | 276 | 67,000 |
| 2013/06/07 | 265 | 268 | 258 | 268 | 100,000 |
| 2013/06/06 | 267 | 270 | 266 | 266 | 67,000 |
| 2013/06/05 | 277 | 284 | 273 | 273 | 55,000 |
| 2013/06/04 | 277 | 278 | 273 | 277 | 61,000 |
| 2013/06/03 | 287 | 287 | 275 | 275 | 54,000 |
| 2013/05/31 | 284 | 288 | 283 | 288 | 33,000 |
| 2013/05/30 | 288 | 288 | 279 | 279 | 80,000 |
| 2013/05/29 | 291 | 292 | 280 | 287 | 83,000 |
| 2013/05/28 | 280 | 288 | 280 | 286 | 45,000 |
| 2013/05/27 | 283 | 291 | 283 | 284 | 50,000 |
| 2013/05/24 | 293 | 300 | 290 | 290 | 103,000 |
| 2013/05/23 | 313 | 313 | 291 | 291 | 174,000 |
| 2013/05/22 | 322 | 322 | 313 | 316 | 143,000 |
| 2013/05/21 | 302 | 314 | 299 | 314 | 161,000 |
| 2013/05/20 | 296 | 304 | 294 | 302 | 133,000 |
| 2013/05/17 | 287 | 291 | 285 | 290 | 63,000 |
| 2013/05/16 | 298 | 298 | 274 | 286 | 148,000 |
| 2013/05/15 | 299 | 301 | 296 | 298 | 123,000 |
| 2013/05/14 | 297 | 298 | 295 | 297 | 85,000 |
| 2013/05/13 | 302 | 302 | 298 | 299 | 85,000 |
| 2013/05/10 | 302 | 310 | 297 | 301 | 144,000 |
| 2013/05/09 | 301 | 302 | 298 | 300 | 64,000 |
| 2013/05/08 | 300 | 304 | 297 | 301 | 44,000 |
| 2013/05/07 | 297 | 301 | 294 | 299 | 63,000 |
| 2013/05/02 | 294 | 295 | 292 | 293 | 33,000 |
| 2013/05/01 | 294 | 297 | 293 | 296 | 50,000 |
| 2013/04/30 | 292 | 297 | 291 | 296 | 96,000 |
| 2013/04/26 | 307 | 307 | 295 | 297 | 56,000 |
| 2013/04/25 | 296 | 306 | 295 | 304 | 117,000 |
| 2013/04/24 | 296 | 297 | 294 | 295 | 63,000 |
| 2013/04/23 | 292 | 293 | 291 | 292 | 24,000 |
| 2013/04/22 | 293 | 293 | 289 | 291 | 35,000 |
| 2013/04/19 | 290 | 290 | 286 | 286 | 32,000 |
| 2013/04/18 | 293 | 296 | 290 | 290 | 33,000 |
| 2013/04/17 | 287 | 295 | 287 | 290 | 60,000 |
| 2013/04/16 | 289 | 289 | 281 | 286 | 78,000 |
| 2013/04/15 | 293 | 294 | 289 | 290 | 38,000 |
| 2013/04/12 | 296 | 298 | 290 | 294 | 83,000 |
| 2013/04/11 | 300 | 300 | 296 | 299 | 54,000 |
| 2013/04/10 | 294 | 297 | 294 | 297 | 74,000 |
| 2013/04/09 | 300 | 304 | 296 | 299 | 85,000 |
| 2013/04/08 | 295 | 301 | 295 | 297 | 108,000 |
| 2013/04/05 | 300 | 301 | 294 | 297 | 104,000 |
| 2013/04/04 | 288 | 295 | 272 | 295 | 65,000 |
| 2013/04/03 | 279 | 292 | 279 | 289 | 97,000 |
| 2013/04/02 | 272 | 279 | 271 | 275 | 92,000 |
| 2013/04/01 | 282 | 284 | 279 | 280 | 45,000 |
| 2013/03/29 | 290 | 293 | 281 | 285 | 88,000 |
| 2013/03/28 | 298 | 298 | 292 | 293 | 35,000 |
| 2013/03/27 | 299 | 299 | 295 | 299 | 58,000 |
| 2013/03/26 | 304 | 304 | 299 | 300 | 70,000 |
| 2013/03/25 | 304 | 307 | 303 | 303 | 96,000 |
| 2013/03/22 | 308 | 312 | 303 | 303 | 118,000 |
| 2013/03/21 | 306 | 312 | 305 | 308 | 128,000 |
| 2013/03/19 | 297 | 305 | 297 | 305 | 111,000 |
| 2013/03/18 | 299 | 299 | 290 | 295 | 89,000 |
| 2013/03/15 | 299 | 300 | 295 | 299 | 151,000 |
| 2013/03/14 | 308 | 309 | 285 | 298 | 482,000 |
| 2013/03/13 | 305 | 312 | 305 | 308 | 107,000 |
| 2013/03/12 | 317 | 318 | 293 | 308 | 283,000 |
| 2013/03/11 | 342 | 345 | 322 | 322 | 502,000 |
| 2013/03/08 | 353 | 358 | 332 | 340 | 2,001,000 |
| 2013/03/07 | 283 | 361 | 282 | 361 | 1,352,000 |
| 2013/03/06 | 271 | 283 | 269 | 281 | 126,000 |
| 2013/03/05 | 272 | 272 | 261 | 268 | 67,000 |
| 2013/03/04 | 272 | 272 | 268 | 268 | 48,000 |
| 2013/03/01 | 267 | 267 | 264 | 265 | 20,000 |
| 2013/02/28 | 262 | 267 | 262 | 267 | 65,000 |
| 2013/02/27 | 268 | 268 | 261 | 262 | 45,000 |
| 2013/02/26 | 265 | 265 | 263 | 265 | 31,000 |
| 2013/02/25 | 269 | 269 | 264 | 268 | 38,000 |
| 2013/02/22 | 263 | 266 | 255 | 262 | 80,000 |
| 2013/02/21 | 267 | 269 | 266 | 268 | 39,000 |
| 2013/02/20 | 265 | 273 | 263 | 269 | 62,000 |
| 2013/02/19 | 257 | 262 | 257 | 260 | 28,000 |
| 2013/02/18 | 253 | 258 | 253 | 257 | 34,000 |
| 2013/02/15 | 254 | 256 | 250 | 251 | 73,000 |
| 2013/02/14 | 266 | 269 | 259 | 260 | 50,000 |
| 2013/02/13 | 276 | 276 | 269 | 270 | 49,000 |
| 2013/02/12 | 279 | 282 | 275 | 275 | 50,000 |
| 2013/02/08 | 276 | 276 | 274 | 274 | 27,000 |
| 2013/02/07 | 282 | 282 | 275 | 276 | 20,000 |
| 2013/02/06 | 277 | 279 | 276 | 276 | 43,000 |
| 2013/02/05 | 280 | 280 | 275 | 276 | 59,000 |
| 2013/02/04 | 284 | 284 | 280 | 281 | 40,000 |
| 2013/02/01 | 281 | 283 | 280 | 281 | 22,000 |
| 2013/01/31 | 283 | 283 | 277 | 279 | 58,000 |
| 2013/01/30 | 282 | 285 | 282 | 284 | 35,000 |
| 2013/01/29 | 284 | 286 | 282 | 282 | 39,000 |
| 2013/01/28 | 280 | 291 | 277 | 288 | 113,000 |
| 2013/01/25 | 268 | 273 | 268 | 273 | 57,000 |
| 2013/01/24 | 265 | 267 | 264 | 266 | 32,000 |
| 2013/01/23 | 270 | 272 | 266 | 269 | 45,000 |
| 2013/01/22 | 275 | 275 | 271 | 273 | 36,000 |
| 2013/01/21 | 276 | 276 | 271 | 275 | 36,000 |
| 2013/01/18 | 270 | 277 | 270 | 274 | 57,000 |
| 2013/01/17 | 262 | 270 | 261 | 266 | 69,000 |
| 2013/01/16 | 260 | 262 | 259 | 260 | 64,000 |
| 2013/01/15 | 263 | 266 | 260 | 263 | 67,000 |
| 2013/01/11 | 259 | 261 | 257 | 259 | 48,000 |
| 2013/01/10 | 252 | 259 | 252 | 257 | 63,000 |
| 2013/01/09 | 250 | 256 | 248 | 253 | 62,000 |
| 2013/01/08 | 252 | 253 | 251 | 251 | 53,000 |
| 2013/01/07 | 258 | 258 | 252 | 253 | 85,000 |
| 2013/01/04 | 249 | 250 | 246 | 250 | 97,000 |