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 |
---|---|---|---|---|---|
1984/12/28 | 549 | 549 | 535 | 535 | 6,000 |
1984/12/27 | 534 | 534 | 534 | 534 | 3,000 |
1984/12/26 | 506 | 509 | 506 | 509 | 3,000 |
1984/12/25 | 501 | 505 | 500 | 505 | 5,000 |
1984/12/24 | 501 | 510 | 500 | 500 | 8,000 |
1984/12/22 | 529 | 529 | 518 | 518 | 3,000 |
1984/12/21 | 536 | 536 | 536 | 536 | 1,000 |
1984/12/20 | 536 | 536 | 535 | 535 | 3,000 |
1984/12/19 | 530 | 540 | 530 | 535 | 21,000 |
1984/12/18 | 552 | 552 | 552 | 552 | 6,000 |
1984/12/17 | 560 | 561 | 560 | 560 | 8,000 |
1984/12/15 | 550 | 555 | 550 | 555 | 6,000 |
1984/12/14 | 565 | 565 | 552 | 552 | 16,000 |
1984/12/13 | 566 | 575 | 565 | 575 | 10,000 |
1984/12/12 | 565 | 566 | 565 | 566 | 4,000 |
1984/12/11 | 553 | 565 | 552 | 565 | 12,000 |
1984/12/10 | 555 | 555 | 552 | 552 | 14,000 |
1984/12/07 | 553 | 556 | 553 | 556 | 18,000 |
1984/12/06 | 551 | 552 | 551 | 552 | 7,000 |
1984/12/05 | 570 | 575 | 551 | 560 | 18,000 |
1984/12/04 | 600 | 606 | 580 | 580 | 31,000 |
1984/12/03 | 575 | 586 | 575 | 580 | 46,000 |
1984/12/01 | 551 | 551 | 550 | 550 | 6,000 |
1984/11/30 | 550 | 555 | 550 | 550 | 16,000 |
1984/11/29 | 579 | 579 | 550 | 550 | 20,000 |
1984/11/28 | 598 | 598 | 575 | 584 | 13,000 |
1984/11/27 | 614 | 614 | 590 | 590 | 42,000 |
1984/11/26 | 560 | 590 | 540 | 590 | 40,000 |
1984/11/24 | 584 | 585 | 559 | 559 | 47,000 |
1984/11/21 | 685 | 691 | 634 | 640 | 221,000 |
1984/11/20 | 675 | 675 | 675 | 675 | 211,000 |
1984/11/15 | 474 | 475 | 474 | 475 | 2,000 |
1984/11/14 | 475 | 475 | 475 | 475 | 1,000 |
1984/11/13 | 476 | 485 | 476 | 485 | 2,000 |
1984/11/12 | 470 | 470 | 470 | 470 | 3,000 |
1984/11/08 | 490 | 490 | 490 | 490 | 10,000 |
1984/11/07 | 491 | 491 | 490 | 490 | 10,000 |
1984/11/06 | 488 | 490 | 488 | 490 | 6,000 |
1984/11/05 | 484 | 484 | 483 | 483 | 6,000 |
1984/11/01 | 498 | 498 | 495 | 495 | 3,000 |
1984/10/31 | 499 | 500 | 495 | 500 | 5,000 |
1984/10/30 | 499 | 500 | 495 | 500 | 14,000 |
1984/10/29 | 500 | 500 | 495 | 500 | 5,000 |
1984/10/27 | 500 | 510 | 500 | 500 | 12,000 |
1984/10/26 | 496 | 500 | 495 | 495 | 7,000 |
1984/10/25 | 494 | 494 | 489 | 490 | 16,000 |
1984/10/24 | 486 | 495 | 486 | 495 | 15,000 |
1984/10/23 | 483 | 486 | 483 | 486 | 4,000 |
1984/10/22 | 477 | 481 | 477 | 480 | 8,000 |
1984/10/19 | 471 | 477 | 471 | 477 | 8,000 |
1984/10/16 | 529 | 529 | 505 | 505 | 26,000 |
1984/10/15 | 501 | 531 | 501 | 525 | 60,000 |
1984/10/12 | 460 | 500 | 460 | 500 | 25,000 |
1984/10/11 | 450 | 459 | 450 | 459 | 7,000 |
1984/10/09 | 459 | 460 | 459 | 460 | 4,000 |
1984/10/08 | 460 | 460 | 460 | 460 | 8,000 |
1984/10/06 | 465 | 465 | 460 | 460 | 20,000 |
1984/10/04 | 434 | 450 | 434 | 446 | 41,000 |
1984/10/03 | 440 | 440 | 429 | 429 | 35,000 |
1984/09/27 | 459 | 459 | 453 | 455 | 9,000 |
1984/09/26 | 460 | 460 | 460 | 460 | 4,000 |
1984/09/22 | 460 | 460 | 460 | 460 | 2,000 |
1984/09/21 | 462 | 462 | 460 | 460 | 4,000 |
1984/09/20 | 461 | 461 | 461 | 461 | 1,000 |
1984/09/19 | 461 | 461 | 461 | 461 | 2,000 |
1984/09/18 | 460 | 460 | 460 | 460 | 2,000 |
1984/09/17 | 462 | 462 | 462 | 462 | 19,000 |
1984/09/12 | 494 | 494 | 492 | 492 | 13,000 |
1984/09/11 | 495 | 495 | 495 | 495 | 5,000 |
1984/09/10 | 495 | 495 | 495 | 495 | 3,000 |
1984/09/06 | 501 | 515 | 499 | 508 | 29,000 |
1984/09/05 | 486 | 500 | 486 | 500 | 15,000 |
1984/09/04 | 476 | 484 | 476 | 484 | 6,000 |
1984/09/03 | 477 | 477 | 475 | 475 | 3,000 |
1984/09/01 | 470 | 472 | 465 | 472 | 7,000 |
1984/08/31 | 477 | 477 | 466 | 471 | 10,000 |
1984/08/29 | 491 | 491 | 481 | 481 | 7,000 |
1984/08/28 | 498 | 498 | 494 | 494 | 11,000 |
1984/08/27 | 490 | 500 | 490 | 497 | 26,000 |
1984/08/25 | 486 | 490 | 485 | 485 | 8,000 |
1984/08/24 | 465 | 475 | 460 | 475 | 11,000 |
1984/08/23 | 459 | 465 | 459 | 465 | 10,000 |
1984/08/22 | 460 | 465 | 455 | 459 | 16,000 |
1984/08/21 | 456 | 460 | 450 | 455 | 12,000 |
1984/08/18 | 436 | 436 | 436 | 436 | 3,000 |
1984/08/15 | 435 | 435 | 435 | 435 | 2,000 |
1984/08/10 | 425 | 425 | 425 | 425 | 2,000 |
1984/08/09 | 425 | 425 | 421 | 421 | 6,000 |
1984/08/08 | 430 | 430 | 430 | 430 | 2,000 |
1984/08/07 | 425 | 425 | 425 | 425 | 4,000 |
1984/08/06 | 421 | 421 | 421 | 421 | 6,000 |
1984/08/04 | 424 | 424 | 420 | 420 | 6,000 |
1984/08/03 | 425 | 425 | 425 | 425 | 1,000 |
1984/08/02 | 425 | 425 | 425 | 425 | 2,000 |
1984/08/01 | 421 | 421 | 421 | 421 | 3,000 |
1984/07/31 | 421 | 421 | 421 | 421 | 2,000 |
1984/07/30 | 420 | 421 | 420 | 420 | 3,000 |
1984/07/28 | 432 | 432 | 425 | 425 | 4,000 |
1984/07/27 | 432 | 432 | 432 | 432 | 3,000 |
1984/07/26 | 435 | 438 | 435 | 435 | 4,000 |
1984/07/25 | 435 | 435 | 435 | 435 | 1,000 |
1984/07/24 | 445 | 445 | 436 | 436 | 10,000 |
1984/07/23 | 436 | 445 | 436 | 445 | 5,000 |
1984/07/20 | 437 | 439 | 437 | 438 | 3,000 |
1984/07/19 | 436 | 436 | 436 | 436 | 2,000 |
1984/07/18 | 430 | 432 | 430 | 432 | 16,000 |
1984/07/17 | 435 | 435 | 430 | 430 | 5,000 |
1984/07/16 | 450 | 450 | 450 | 450 | 11,000 |
1984/07/11 | 470 | 470 | 460 | 470 | 10,000 |
1984/07/10 | 470 | 472 | 470 | 470 | 13,000 |
1984/07/09 | 465 | 473 | 465 | 473 | 11,000 |
1984/07/07 | 458 | 458 | 450 | 450 | 7,000 |
1984/07/06 | 462 | 462 | 462 | 462 | 10,000 |
1984/07/05 | 441 | 441 | 441 | 441 | 6,000 |
1984/07/03 | 430 | 430 | 425 | 425 | 9,000 |
1984/07/02 | 423 | 430 | 423 | 423 | 12,000 |
1984/06/30 | 422 | 422 | 422 | 422 | 2,000 |
1984/06/29 | 421 | 421 | 421 | 421 | 2,000 |
1984/06/28 | 431 | 431 | 421 | 421 | 7,000 |
1984/06/27 | 430 | 430 | 430 | 430 | 7,000 |
1984/06/26 | 429 | 429 | 410 | 416 | 8,000 |
1984/06/25 | 430 | 430 | 429 | 429 | 6,000 |
1984/06/23 | 430 | 430 | 420 | 430 | 9,000 |
1984/06/22 | 430 | 430 | 430 | 430 | 2,000 |
1984/06/21 | 430 | 430 | 430 | 430 | 4,000 |
1984/06/16 | 456 | 456 | 456 | 456 | 7,000 |
1984/06/14 | 456 | 456 | 456 | 456 | 1,000 |
1984/06/13 | 456 | 456 | 456 | 456 | 8,000 |
1984/06/11 | 426 | 430 | 426 | 430 | 8,000 |
1984/06/08 | 423 | 423 | 423 | 423 | 1,000 |
1984/06/07 | 420 | 420 | 420 | 420 | 15,000 |
1984/06/06 | 435 | 435 | 435 | 435 | 3,000 |
1984/06/05 | 436 | 437 | 435 | 435 | 6,000 |
1984/06/04 | 436 | 437 | 436 | 437 | 2,000 |
1984/06/01 | 435 | 437 | 435 | 436 | 4,000 |
1984/05/31 | 435 | 435 | 435 | 435 | 5,000 |
1984/05/30 | 440 | 450 | 435 | 435 | 17,000 |
1984/05/29 | 446 | 446 | 445 | 445 | 12,000 |
1984/05/28 | 445 | 445 | 445 | 445 | 1,000 |
1984/05/26 | 448 | 448 | 445 | 445 | 3,000 |
1984/05/25 | 437 | 457 | 436 | 450 | 13,000 |
1984/05/24 | 435 | 435 | 435 | 435 | 17,000 |
1984/05/22 | 468 | 468 | 464 | 464 | 4,000 |
1984/05/21 | 468 | 470 | 468 | 468 | 9,000 |
1984/05/19 | 470 | 470 | 468 | 468 | 5,000 |
1984/05/16 | 500 | 500 | 500 | 500 | 10,000 |
1984/05/14 | 510 | 510 | 500 | 500 | 8,000 |
1984/05/11 | 510 | 511 | 510 | 510 | 7,000 |
1984/05/10 | 530 | 530 | 510 | 510 | 9,000 |
1984/05/09 | 510 | 529 | 510 | 529 | 15,000 |
1984/05/08 | 540 | 550 | 530 | 530 | 18,000 |
1984/05/07 | 555 | 556 | 555 | 555 | 17,000 |
1984/05/04 | 529 | 535 | 529 | 535 | 18,000 |
1984/05/02 | 490 | 509 | 490 | 509 | 16,000 |
1984/05/01 | 483 | 483 | 475 | 475 | 4,000 |
1984/04/28 | 485 | 485 | 480 | 483 | 6,000 |
1984/04/27 | 485 | 485 | 485 | 485 | 8,000 |
1984/04/26 | 485 | 490 | 485 | 490 | 4,000 |
1984/04/24 | 500 | 500 | 490 | 490 | 2,000 |
1984/04/23 | 500 | 500 | 500 | 500 | 1,000 |
1984/04/21 | 500 | 510 | 500 | 510 | 3,000 |
1984/04/20 | 490 | 490 | 490 | 490 | 6,000 |
1984/04/19 | 500 | 520 | 500 | 510 | 10,000 |
1984/04/17 | 483 | 485 | 480 | 480 | 22,000 |
1984/04/16 | 481 | 481 | 476 | 478 | 20,000 |
1984/04/13 | 471 | 471 | 471 | 471 | 18,000 |
1984/04/12 | 502 | 502 | 494 | 494 | 18,000 |
1984/04/11 | 510 | 510 | 502 | 502 | 11,000 |
1984/04/10 | 502 | 502 | 502 | 502 | 3,000 |
1984/04/07 | 513 | 515 | 502 | 502 | 16,000 |
1984/04/06 | 510 | 512 | 510 | 512 | 12,000 |
1984/04/05 | 530 | 530 | 512 | 512 | 9,000 |
1984/04/03 | 509 | 512 | 509 | 512 | 8,000 |
1984/04/02 | 511 | 511 | 501 | 506 | 15,000 |
1984/03/31 | 506 | 510 | 501 | 501 | 13,000 |
1984/03/30 | 511 | 520 | 505 | 505 | 12,000 |
1984/03/29 | 530 | 530 | 510 | 510 | 22,000 |
1984/03/28 | 536 | 536 | 520 | 520 | 22,000 |
1984/03/27 | 555 | 560 | 540 | 540 | 13,000 |
1984/03/26 | 546 | 546 | 545 | 545 | 6,000 |
1984/03/24 | 530 | 534 | 530 | 530 | 18,000 |
1984/03/23 | 539 | 539 | 535 | 536 | 12,000 |
1984/03/22 | 550 | 551 | 540 | 540 | 7,000 |
1984/03/21 | 541 | 550 | 541 | 545 | 18,000 |
1984/03/19 | 560 | 560 | 540 | 540 | 12,000 |
1984/03/17 | 550 | 551 | 540 | 550 | 22,000 |
1984/03/16 | 577 | 577 | 550 | 550 | 18,000 |
1984/03/15 | 591 | 598 | 590 | 590 | 11,000 |
1984/03/14 | 546 | 590 | 546 | 590 | 21,000 |
1984/03/13 | 532 | 540 | 532 | 540 | 18,000 |
1984/03/12 | 540 | 540 | 530 | 530 | 40,000 |
1984/03/09 | 548 | 548 | 529 | 535 | 39,000 |
1984/03/08 | 550 | 574 | 549 | 568 | 66,000 |
1984/03/06 | 630 | 630 | 600 | 600 | 44,000 |
1984/03/05 | 608 | 636 | 608 | 630 | 27,000 |
1984/03/03 | 633 | 634 | 604 | 607 | 38,000 |
1984/03/02 | 630 | 648 | 630 | 648 | 47,000 |
1984/03/01 | 694 | 697 | 684 | 686 | 51,000 |
1984/02/29 | 681 | 685 | 670 | 685 | 34,000 |
1984/02/28 | 685 | 700 | 675 | 698 | 191,000 |
1984/02/27 | 640 | 670 | 640 | 665 | 103,000 |
1984/02/25 | 621 | 630 | 620 | 630 | 27,000 |
1984/02/24 | 616 | 638 | 610 | 610 | 36,000 |
1984/02/23 | 621 | 625 | 610 | 610 | 41,000 |
1984/02/22 | 635 | 643 | 620 | 635 | 93,000 |
1984/02/21 | 609 | 650 | 609 | 645 | 184,000 |
1984/02/20 | 610 | 615 | 590 | 592 | 44,000 |
1984/02/18 | 605 | 610 | 595 | 603 | 47,000 |
1984/02/17 | 630 | 630 | 601 | 615 | 129,000 |
1984/02/16 | 600 | 630 | 600 | 620 | 359,000 |
1984/02/15 | 570 | 588 | 560 | 580 | 123,000 |
1984/02/14 | 560 | 590 | 555 | 565 | 171,000 |
1984/02/13 | 541 | 555 | 540 | 555 | 46,000 |
1984/02/10 | 549 | 549 | 540 | 541 | 44,000 |
1984/02/09 | 550 | 560 | 530 | 555 | 75,000 |
1984/02/08 | 528 | 545 | 525 | 545 | 24,000 |
1984/02/07 | 523 | 523 | 511 | 512 | 18,000 |
1984/02/06 | 521 | 521 | 518 | 521 | 19,000 |
1984/02/04 | 520 | 521 | 512 | 521 | 12,000 |
1984/02/03 | 529 | 529 | 510 | 510 | 25,000 |
1984/02/02 | 532 | 532 | 530 | 532 | 28,000 |
1984/02/01 | 520 | 520 | 502 | 502 | 37,000 |
1984/01/31 | 539 | 539 | 525 | 525 | 35,000 |
1984/01/30 | 580 | 580 | 535 | 540 | 96,000 |
1984/01/28 | 545 | 570 | 530 | 570 | 142,000 |
1984/01/27 | 509 | 550 | 505 | 535 | 176,000 |
1984/01/26 | 484 | 500 | 482 | 500 | 50,000 |
1984/01/25 | 454 | 470 | 454 | 470 | 6,000 |
1984/01/24 | 461 | 461 | 450 | 450 | 6,000 |
1984/01/23 | 460 | 460 | 460 | 460 | 1,000 |
1984/01/21 | 470 | 470 | 470 | 470 | 1,000 |
1984/01/20 | 446 | 460 | 446 | 460 | 8,000 |
1984/01/19 | 446 | 446 | 446 | 446 | 1,000 |
1984/01/18 | 455 | 455 | 445 | 445 | 5,000 |
1984/01/17 | 465 | 466 | 455 | 455 | 34,000 |
1984/01/13 | 473 | 475 | 465 | 465 | 15,000 |
1984/01/12 | 470 | 470 | 470 | 470 | 7,000 |
1984/01/11 | 471 | 471 | 461 | 461 | 14,000 |
1984/01/10 | 480 | 480 | 470 | 470 | 16,000 |
1984/01/09 | 495 | 495 | 480 | 480 | 39,000 |
1984/01/07 | 475 | 475 | 470 | 475 | 33,000 |
1984/01/06 | 459 | 460 | 454 | 460 | 33,000 |
1984/01/05 | 459 | 459 | 459 | 459 | 2,000 |
1984/01/04 | 453 | 460 | 453 | 460 | 2,000 |