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 |
---|---|---|---|---|---|
1983/12/28 | 452 | 452 | 452 | 452 | 2,000 |
1983/12/27 | 470 | 470 | 464 | 464 | 10,000 |
1983/12/26 | 467 | 467 | 467 | 467 | 5,000 |
1983/12/24 | 447 | 447 | 447 | 447 | 4,000 |
1983/12/23 | 463 | 463 | 459 | 459 | 8,000 |
1983/12/22 | 472 | 484 | 460 | 460 | 23,000 |
1983/12/21 | 495 | 496 | 474 | 475 | 103,000 |
1983/12/19 | 449 | 460 | 449 | 460 | 34,000 |
1983/12/17 | 426 | 435 | 425 | 435 | 20,000 |
1983/12/16 | 425 | 425 | 425 | 425 | 5,000 |
1983/12/15 | 420 | 425 | 417 | 425 | 8,000 |
1983/12/14 | 420 | 420 | 420 | 420 | 4,000 |
1983/12/13 | 421 | 421 | 420 | 420 | 3,000 |
1983/12/12 | 430 | 430 | 430 | 430 | 3,000 |
1983/12/09 | 430 | 430 | 420 | 420 | 9,000 |
1983/12/08 | 430 | 430 | 430 | 430 | 3,000 |
1983/12/07 | 429 | 429 | 425 | 425 | 2,000 |
1983/12/06 | 430 | 430 | 429 | 429 | 3,000 |
1983/12/03 | 422 | 424 | 422 | 424 | 5,000 |
1983/12/02 | 422 | 422 | 421 | 422 | 6,000 |
1983/12/01 | 421 | 421 | 420 | 420 | 7,000 |
1983/11/30 | 421 | 422 | 421 | 422 | 5,000 |
1983/11/29 | 420 | 420 | 420 | 420 | 1,000 |
1983/11/26 | 430 | 430 | 430 | 430 | 4,000 |
1983/11/25 | 430 | 430 | 425 | 425 | 4,000 |
1983/11/24 | 431 | 431 | 430 | 430 | 18,000 |
1983/11/22 | 436 | 436 | 430 | 430 | 8,000 |
1983/11/21 | 435 | 435 | 433 | 434 | 19,000 |
1983/11/19 | 432 | 435 | 432 | 435 | 4,000 |
1983/11/18 | 438 | 438 | 437 | 437 | 14,000 |
1983/11/16 | 431 | 440 | 431 | 438 | 7,000 |
1983/11/15 | 421 | 430 | 421 | 430 | 6,000 |
1983/11/14 | 420 | 421 | 420 | 420 | 22,000 |
1983/11/11 | 438 | 438 | 430 | 430 | 4,000 |
1983/11/10 | 439 | 439 | 438 | 438 | 4,000 |
1983/11/09 | 440 | 440 | 440 | 440 | 5,000 |
1983/11/08 | 440 | 440 | 440 | 440 | 5,000 |
1983/11/07 | 439 | 439 | 439 | 439 | 1,000 |
1983/11/05 | 445 | 445 | 445 | 445 | 1,000 |
1983/11/04 | 449 | 449 | 445 | 445 | 6,000 |
1983/11/02 | 441 | 446 | 441 | 446 | 7,000 |
1983/11/01 | 440 | 445 | 440 | 445 | 5,000 |
1983/10/31 | 442 | 443 | 442 | 443 | 4,000 |
1983/10/29 | 439 | 440 | 439 | 440 | 2,000 |
1983/10/28 | 439 | 439 | 439 | 439 | 14,000 |
1983/10/26 | 449 | 449 | 449 | 449 | 5,000 |
1983/10/24 | 460 | 460 | 459 | 459 | 8,000 |
1983/10/22 | 454 | 460 | 449 | 460 | 19,000 |
1983/10/21 | 450 | 460 | 450 | 455 | 44,000 |
1983/10/20 | 435 | 435 | 435 | 435 | 7,000 |
1983/10/17 | 460 | 460 | 457 | 457 | 12,000 |
1983/10/15 | 461 | 461 | 460 | 460 | 19,000 |
1983/10/14 | 450 | 460 | 450 | 460 | 60,000 |
1983/10/11 | 428 | 428 | 428 | 428 | 1,000 |
1983/10/07 | 425 | 426 | 425 | 426 | 8,000 |
1983/10/05 | 420 | 420 | 418 | 418 | 21,000 |
1983/10/04 | 417 | 418 | 410 | 418 | 13,000 |
1983/10/01 | 420 | 420 | 420 | 420 | 2,000 |
1983/09/29 | 425 | 425 | 425 | 425 | 3,000 |
1983/09/28 | 425 | 425 | 425 | 425 | 9,000 |
1983/09/27 | 428 | 428 | 426 | 426 | 6,000 |
1983/09/26 | 428 | 428 | 428 | 428 | 1,000 |
1983/09/21 | 435 | 435 | 427 | 427 | 23,000 |
1983/09/20 | 450 | 450 | 435 | 435 | 8,000 |
1983/09/19 | 445 | 446 | 445 | 445 | 8,000 |
1983/09/17 | 440 | 440 | 440 | 440 | 3,000 |
1983/09/16 | 440 | 440 | 440 | 440 | 6,000 |
1983/09/13 | 440 | 458 | 440 | 450 | 15,000 |
1983/09/12 | 440 | 440 | 433 | 437 | 13,000 |
1983/09/09 | 433 | 435 | 432 | 435 | 3,000 |
1983/09/07 | 429 | 430 | 429 | 429 | 11,000 |
1983/09/06 | 427 | 428 | 427 | 428 | 7,000 |
1983/09/03 | 426 | 427 | 426 | 426 | 15,000 |
1983/09/02 | 427 | 427 | 427 | 427 | 11,000 |
1983/08/31 | 448 | 448 | 448 | 448 | 1,000 |
1983/08/30 | 450 | 450 | 445 | 450 | 16,000 |
1983/08/29 | 460 | 460 | 459 | 459 | 21,000 |
1983/08/26 | 431 | 439 | 431 | 439 | 12,000 |
1983/08/25 | 426 | 426 | 426 | 426 | 4,000 |
1983/08/24 | 431 | 431 | 427 | 427 | 8,000 |
1983/08/23 | 430 | 436 | 430 | 430 | 9,000 |
1983/08/20 | 426 | 426 | 426 | 426 | 3,000 |
1983/08/19 | 422 | 425 | 421 | 425 | 9,000 |
1983/08/18 | 421 | 421 | 421 | 421 | 16,000 |
1983/08/17 | 421 | 422 | 421 | 422 | 5,000 |
1983/08/16 | 426 | 426 | 426 | 426 | 11,000 |
1983/08/15 | 427 | 427 | 427 | 427 | 1,000 |
1983/08/12 | 426 | 426 | 426 | 426 | 6,000 |
1983/08/11 | 426 | 426 | 426 | 426 | 2,000 |
1983/08/10 | 426 | 426 | 426 | 426 | 7,000 |
1983/08/09 | 440 | 440 | 439 | 439 | 5,000 |
1983/08/08 | 439 | 439 | 439 | 439 | 5,000 |
1983/08/06 | 430 | 430 | 426 | 426 | 7,000 |
1983/08/04 | 420 | 420 | 420 | 420 | 9,000 |
1983/08/02 | 460 | 460 | 459 | 460 | 8,000 |
1983/08/01 | 460 | 460 | 460 | 460 | 33,000 |
1983/07/30 | 436 | 440 | 435 | 440 | 7,000 |
1983/07/29 | 441 | 445 | 440 | 441 | 14,000 |
1983/07/28 | 426 | 427 | 426 | 427 | 8,000 |
1983/07/27 | 422 | 422 | 420 | 420 | 10,000 |
1983/07/26 | 426 | 426 | 421 | 421 | 4,000 |
1983/07/25 | 424 | 424 | 421 | 423 | 19,000 |
1983/07/23 | 421 | 423 | 421 | 421 | 18,000 |
1983/07/22 | 422 | 425 | 422 | 425 | 3,000 |
1983/07/21 | 430 | 430 | 416 | 417 | 10,000 |
1983/07/20 | 445 | 446 | 440 | 440 | 6,000 |
1983/07/19 | 447 | 448 | 445 | 445 | 13,000 |
1983/07/18 | 446 | 448 | 445 | 448 | 8,000 |
1983/07/15 | 445 | 445 | 433 | 433 | 5,000 |
1983/07/14 | 449 | 450 | 445 | 445 | 37,000 |
1983/07/09 | 410 | 416 | 410 | 416 | 7,000 |
1983/07/08 | 420 | 420 | 420 | 420 | 5,000 |
1983/07/06 | 450 | 455 | 450 | 450 | 4,000 |
1983/07/05 | 439 | 450 | 439 | 450 | 15,000 |
1983/07/04 | 431 | 436 | 431 | 436 | 13,000 |
1983/07/01 | 416 | 417 | 416 | 417 | 9,000 |
1983/06/29 | 401 | 401 | 401 | 401 | 4,000 |
1983/06/28 | 405 | 405 | 390 | 390 | 20,000 |
1983/06/27 | 400 | 400 | 400 | 400 | 5,000 |
1983/06/25 | 420 | 421 | 414 | 415 | 24,000 |
1983/06/24 | 420 | 420 | 419 | 420 | 6,000 |
1983/06/23 | 434 | 439 | 434 | 438 | 7,000 |
1983/06/21 | 453 | 453 | 450 | 450 | 9,000 |
1983/06/20 | 452 | 452 | 452 | 452 | 6,000 |
1983/06/17 | 450 | 451 | 450 | 451 | 6,000 |
1983/06/16 | 452 | 453 | 445 | 445 | 22,000 |
1983/06/15 | 451 | 451 | 451 | 451 | 8,000 |
1983/06/14 | 451 | 451 | 451 | 451 | 14,000 |
1983/06/13 | 420 | 420 | 420 | 420 | 22,000 |
1983/06/10 | 450 | 450 | 440 | 440 | 10,000 |
1983/06/09 | 451 | 457 | 450 | 457 | 19,000 |
1983/06/08 | 450 | 450 | 450 | 450 | 14,000 |
1983/06/06 | 480 | 480 | 480 | 480 | 16,000 |
1983/06/04 | 485 | 485 | 480 | 485 | 9,000 |
1983/06/03 | 480 | 485 | 480 | 480 | 18,000 |
1983/06/02 | 485 | 485 | 480 | 483 | 31,000 |
1983/06/01 | 498 | 499 | 478 | 478 | 42,000 |
1983/05/31 | 491 | 506 | 490 | 502 | 137,000 |
1983/05/28 | 455 | 455 | 450 | 450 | 12,000 |
1983/05/27 | 456 | 465 | 450 | 450 | 28,000 |
1983/05/26 | 473 | 479 | 450 | 460 | 54,000 |
1983/05/25 | 486 | 486 | 470 | 473 | 14,000 |
1983/05/24 | 487 | 489 | 475 | 481 | 25,000 |
1983/05/23 | 520 | 520 | 491 | 492 | 74,000 |
1983/05/20 | 489 | 515 | 480 | 515 | 151,000 |
1983/05/19 | 470 | 490 | 470 | 485 | 72,000 |
1983/05/18 | 495 | 500 | 469 | 469 | 173,000 |
1983/05/17 | 482 | 532 | 470 | 505 | 478,000 |
1983/05/16 | 465 | 500 | 464 | 487 | 452,000 |
1983/05/14 | 425 | 440 | 425 | 440 | 109,000 |
1983/05/13 | 396 | 424 | 396 | 415 | 74,000 |
1983/05/12 | 390 | 400 | 390 | 390 | 15,000 |
1983/05/11 | 390 | 390 | 385 | 390 | 5,000 |
1983/05/10 | 405 | 405 | 400 | 400 | 21,000 |
1983/05/09 | 411 | 411 | 410 | 410 | 2,000 |
1983/05/07 | 414 | 414 | 409 | 409 | 7,000 |
1983/05/06 | 415 | 415 | 415 | 415 | 37,000 |
1983/05/04 | 391 | 391 | 375 | 375 | 19,000 |
1983/05/02 | 415 | 415 | 390 | 390 | 19,000 |
1983/04/30 | 415 | 415 | 410 | 410 | 19,000 |
1983/04/28 | 404 | 415 | 399 | 415 | 75,000 |
1983/04/26 | 360 | 374 | 360 | 374 | 133,000 |
1983/04/25 | 361 | 361 | 360 | 360 | 9,000 |
1983/04/23 | 359 | 359 | 359 | 359 | 25,000 |
1983/04/22 | 371 | 371 | 369 | 369 | 13,000 |
1983/04/21 | 369 | 370 | 368 | 369 | 19,000 |
1983/04/20 | 372 | 372 | 370 | 370 | 38,000 |
1983/04/19 | 373 | 373 | 370 | 370 | 25,000 |
1983/04/18 | 371 | 376 | 371 | 372 | 7,000 |
1983/04/15 | 370 | 370 | 370 | 370 | 7,000 |
1983/04/14 | 379 | 379 | 379 | 379 | 2,000 |
1983/04/13 | 388 | 388 | 380 | 380 | 5,000 |
1983/04/12 | 390 | 390 | 390 | 390 | 13,000 |
1983/04/11 | 375 | 390 | 375 | 390 | 8,000 |
1983/04/09 | 374 | 374 | 374 | 374 | 2,000 |
1983/04/08 | 372 | 373 | 371 | 373 | 28,000 |
1983/04/07 | 373 | 373 | 372 | 372 | 7,000 |
1983/04/06 | 371 | 372 | 370 | 371 | 16,000 |
1983/04/05 | 376 | 377 | 375 | 375 | 7,000 |
1983/04/04 | 376 | 376 | 375 | 376 | 7,000 |
1983/04/02 | 375 | 376 | 375 | 375 | 17,000 |
1983/04/01 | 371 | 375 | 371 | 375 | 9,000 |
1983/03/31 | 373 | 373 | 367 | 370 | 24,000 |
1983/03/30 | 372 | 373 | 370 | 371 | 18,000 |
1983/03/29 | 371 | 371 | 371 | 371 | 13,000 |
1983/03/25 | 390 | 390 | 390 | 390 | 2,000 |
1983/03/24 | 398 | 398 | 391 | 391 | 11,000 |
1983/03/23 | 399 | 400 | 395 | 400 | 8,000 |
1983/03/22 | 390 | 400 | 390 | 400 | 10,000 |
1983/03/18 | 396 | 396 | 390 | 390 | 21,000 |
1983/03/17 | 400 | 400 | 390 | 400 | 21,000 |
1983/03/16 | 390 | 393 | 390 | 392 | 28,000 |
1983/03/15 | 390 | 390 | 390 | 390 | 4,000 |
1983/03/14 | 385 | 385 | 385 | 385 | 7,000 |
1983/03/12 | 400 | 400 | 390 | 390 | 11,000 |
1983/03/11 | 382 | 386 | 382 | 385 | 10,000 |
1983/03/10 | 380 | 381 | 380 | 381 | 20,000 |
1983/03/09 | 380 | 380 | 370 | 370 | 7,000 |
1983/03/08 | 399 | 399 | 390 | 390 | 4,000 |
1983/03/07 | 400 | 400 | 400 | 400 | 8,000 |
1983/03/05 | 400 | 401 | 400 | 401 | 14,000 |
1983/03/03 | 417 | 417 | 411 | 411 | 5,000 |
1983/03/02 | 420 | 420 | 410 | 420 | 21,000 |
1983/03/01 | 420 | 425 | 415 | 420 | 85,000 |
1983/02/28 | 404 | 418 | 404 | 410 | 14,000 |
1983/02/26 | 400 | 401 | 385 | 393 | 24,000 |
1983/02/25 | 410 | 429 | 404 | 404 | 157,000 |
1983/02/23 | 350 | 350 | 350 | 350 | 21,000 |
1983/02/22 | 371 | 371 | 370 | 370 | 19,000 |
1983/02/21 | 375 | 375 | 370 | 370 | 13,000 |
1983/02/18 | 397 | 397 | 376 | 376 | 33,000 |
1983/02/17 | 387 | 405 | 386 | 402 | 70,000 |
1983/02/16 | 400 | 405 | 386 | 386 | 52,000 |
1983/02/15 | 426 | 427 | 400 | 405 | 41,000 |
1983/02/14 | 430 | 435 | 400 | 420 | 148,000 |
1983/02/09 | 488 | 510 | 465 | 495 | 528,000 |
1983/02/08 | 480 | 480 | 467 | 473 | 105,000 |
1983/02/07 | 450 | 485 | 449 | 485 | 165,000 |
1983/02/05 | 445 | 450 | 444 | 450 | 73,000 |
1983/02/04 | 415 | 418 | 415 | 418 | 16,000 |
1983/02/03 | 435 | 435 | 415 | 415 | 33,000 |
1983/02/02 | 442 | 450 | 434 | 439 | 95,000 |
1983/02/01 | 424 | 444 | 424 | 440 | 90,000 |
1983/01/31 | 410 | 425 | 410 | 424 | 13,000 |
1983/01/29 | 410 | 411 | 406 | 406 | 14,000 |
1983/01/28 | 414 | 414 | 405 | 407 | 28,000 |
1983/01/27 | 420 | 420 | 414 | 414 | 33,000 |
1983/01/26 | 410 | 435 | 410 | 427 | 75,000 |
1983/01/25 | 390 | 406 | 389 | 406 | 18,000 |
1983/01/24 | 400 | 400 | 390 | 390 | 16,000 |
1983/01/22 | 390 | 400 | 390 | 400 | 13,000 |
1983/01/21 | 410 | 413 | 405 | 405 | 30,000 |
1983/01/20 | 429 | 430 | 424 | 424 | 32,000 |
1983/01/19 | 385 | 420 | 384 | 420 | 50,000 |
1983/01/18 | 384 | 400 | 381 | 381 | 63,000 |
1983/01/14 | 331 | 334 | 331 | 334 | 22,000 |
1983/01/13 | 350 | 350 | 331 | 331 | 24,000 |
1983/01/12 | 366 | 366 | 349 | 349 | 33,000 |
1983/01/11 | 371 | 380 | 366 | 366 | 19,000 |
1983/01/10 | 386 | 386 | 380 | 381 | 17,000 |
1983/01/08 | 380 | 389 | 380 | 385 | 57,000 |
1983/01/07 | 405 | 406 | 395 | 395 | 38,000 |
1983/01/06 | 410 | 410 | 405 | 405 | 43,000 |
1983/01/05 | 424 | 424 | 405 | 405 | 19,000 |
1983/01/04 | 430 | 431 | 429 | 430 | 26,000 |