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 |
---|---|---|---|---|---|
1985/12/28 | 663 | 663 | 650 | 650 | 11,000 |
1985/12/27 | 680 | 680 | 670 | 670 | 13,000 |
1985/12/26 | 670 | 680 | 670 | 680 | 31,000 |
1985/12/25 | 680 | 684 | 675 | 680 | 19,000 |
1985/12/24 | 683 | 683 | 680 | 680 | 21,000 |
1985/12/23 | 684 | 684 | 680 | 684 | 14,000 |
1985/12/21 | 670 | 680 | 670 | 680 | 21,000 |
1985/12/20 | 685 | 685 | 680 | 680 | 42,000 |
1985/12/19 | 682 | 690 | 680 | 685 | 11,000 |
1985/12/18 | 685 | 689 | 680 | 687 | 36,000 |
1985/12/17 | 683 | 683 | 682 | 682 | 3,000 |
1985/12/16 | 710 | 710 | 680 | 680 | 34,000 |
1985/12/13 | 704 | 710 | 699 | 710 | 48,000 |
1985/12/12 | 689 | 705 | 689 | 704 | 35,000 |
1985/12/11 | 700 | 700 | 687 | 687 | 14,000 |
1985/12/10 | 712 | 712 | 700 | 700 | 47,000 |
1985/12/09 | 712 | 716 | 710 | 710 | 21,000 |
1985/12/07 | 717 | 718 | 713 | 713 | 24,000 |
1985/12/06 | 715 | 720 | 712 | 719 | 29,000 |
1985/12/05 | 715 | 720 | 711 | 711 | 31,000 |
1985/12/04 | 725 | 727 | 711 | 711 | 36,000 |
1985/12/03 | 720 | 730 | 719 | 727 | 93,000 |
1985/12/02 | 720 | 730 | 708 | 708 | 35,000 |
1985/11/30 | 701 | 706 | 700 | 706 | 27,000 |
1985/11/29 | 711 | 720 | 701 | 701 | 25,000 |
1985/11/28 | 725 | 730 | 700 | 720 | 31,000 |
1985/11/27 | 725 | 726 | 725 | 726 | 35,000 |
1985/11/27 | 1 -> 1.15 分割 | ||||
1985/11/26 | 795 | 795 | 770 | 770 | 93,000 |
1985/11/25 | 800 | 800 | 784 | 785 | 84,000 |
1985/11/22 | 787 | 798 | 787 | 798 | 35,000 |
1985/11/21 | 782 | 791 | 780 | 785 | 44,000 |
1985/11/20 | 790 | 790 | 780 | 790 | 53,000 |
1985/11/19 | 810 | 820 | 805 | 810 | 37,000 |
1985/11/18 | 840 | 846 | 835 | 835 | 36,000 |
1985/11/16 | 850 | 850 | 832 | 839 | 61,000 |
1985/11/15 | 825 | 840 | 820 | 840 | 75,000 |
1985/11/14 | 821 | 829 | 819 | 828 | 52,000 |
1985/11/13 | 830 | 831 | 810 | 819 | 142,000 |
1985/11/12 | 800 | 830 | 800 | 830 | 156,000 |
1985/11/11 | 800 | 810 | 790 | 790 | 83,000 |
1985/11/08 | 782 | 783 | 773 | 783 | 34,000 |
1985/11/07 | 773 | 782 | 770 | 782 | 40,000 |
1985/11/06 | 773 | 783 | 773 | 780 | 20,000 |
1985/11/05 | 782 | 787 | 782 | 783 | 18,000 |
1985/11/02 | 797 | 797 | 781 | 797 | 15,000 |
1985/11/01 | 780 | 798 | 770 | 798 | 32,000 |
1985/10/31 | 790 | 800 | 790 | 793 | 12,000 |
1985/10/30 | 780 | 800 | 780 | 800 | 14,000 |
1985/10/29 | 795 | 795 | 780 | 780 | 12,000 |
1985/10/28 | 809 | 809 | 800 | 800 | 19,000 |
1985/10/26 | 805 | 805 | 800 | 800 | 10,000 |
1985/10/25 | 798 | 810 | 795 | 798 | 20,000 |
1985/10/24 | 804 | 804 | 794 | 794 | 24,000 |
1985/10/23 | 819 | 820 | 805 | 805 | 21,000 |
1985/10/22 | 824 | 824 | 815 | 815 | 3,000 |
1985/10/21 | 840 | 840 | 833 | 833 | 11,000 |
1985/10/19 | 838 | 840 | 838 | 840 | 9,000 |
1985/10/18 | 842 | 842 | 839 | 839 | 11,000 |
1985/10/17 | 841 | 845 | 841 | 842 | 8,000 |
1985/10/16 | 850 | 850 | 840 | 845 | 11,000 |
1985/10/15 | 831 | 850 | 828 | 850 | 18,000 |
1985/10/14 | 828 | 828 | 828 | 828 | 2,000 |
1985/10/11 | 840 | 840 | 831 | 838 | 22,000 |
1985/10/09 | 838 | 840 | 829 | 832 | 15,000 |
1985/10/08 | 838 | 838 | 820 | 830 | 8,000 |
1985/10/07 | 820 | 838 | 819 | 838 | 9,000 |
1985/10/05 | 820 | 820 | 820 | 820 | 10,000 |
1985/10/04 | 821 | 825 | 820 | 820 | 9,000 |
1985/10/03 | 840 | 840 | 838 | 839 | 10,000 |
1985/10/02 | 840 | 840 | 840 | 840 | 17,000 |
1985/09/30 | 780 | 785 | 779 | 780 | 32,000 |
1985/09/28 | 801 | 801 | 790 | 790 | 5,000 |
1985/09/27 | 806 | 806 | 795 | 801 | 20,000 |
1985/09/26 | 828 | 828 | 828 | 828 | 10,000 |
1985/09/25 | 865 | 865 | 859 | 859 | 9,000 |
1985/09/24 | 873 | 875 | 865 | 865 | 14,000 |
1985/09/21 | 875 | 875 | 867 | 872 | 10,000 |
1985/09/20 | 879 | 885 | 870 | 870 | 19,000 |
1985/09/19 | 889 | 889 | 876 | 876 | 10,000 |
1985/09/18 | 919 | 919 | 891 | 899 | 41,000 |
1985/09/17 | 900 | 930 | 900 | 923 | 49,000 |
1985/09/13 | 870 | 890 | 865 | 875 | 62,000 |
1985/09/12 | 859 | 859 | 859 | 859 | 5,000 |
1985/09/11 | 865 | 865 | 840 | 852 | 22,000 |
1985/09/10 | 875 | 878 | 855 | 868 | 29,000 |
1985/09/09 | 866 | 880 | 865 | 880 | 27,000 |
1985/09/07 | 898 | 898 | 865 | 865 | 24,000 |
1985/09/06 | 915 | 915 | 890 | 898 | 135,000 |
1985/09/05 | 908 | 950 | 900 | 900 | 190,000 |
1985/09/04 | 870 | 905 | 860 | 885 | 138,000 |
1985/09/03 | 825 | 889 | 825 | 860 | 111,000 |
1985/09/02 | 830 | 830 | 828 | 830 | 8,000 |
1985/08/31 | 836 | 840 | 830 | 830 | 22,000 |
1985/08/30 | 799 | 830 | 795 | 830 | 46,000 |
1985/08/29 | 811 | 811 | 798 | 799 | 24,000 |
1985/08/28 | 780 | 800 | 780 | 800 | 30,000 |
1985/08/27 | 745 | 745 | 745 | 745 | 2,000 |
1985/08/26 | 745 | 745 | 745 | 745 | 5,000 |
1985/08/24 | 730 | 745 | 730 | 745 | 20,000 |
1985/08/23 | 705 | 710 | 705 | 706 | 15,000 |
1985/08/22 | 729 | 729 | 724 | 725 | 7,000 |
1985/08/21 | 730 | 730 | 729 | 730 | 7,000 |
1985/08/20 | 749 | 749 | 735 | 735 | 10,000 |
1985/08/19 | 750 | 750 | 750 | 750 | 2,000 |
1985/08/17 | 752 | 752 | 750 | 750 | 9,000 |
1985/08/16 | 762 | 762 | 752 | 752 | 9,000 |
1985/08/15 | 751 | 760 | 751 | 752 | 5,000 |
1985/08/14 | 750 | 750 | 750 | 750 | 8,000 |
1985/08/13 | 753 | 753 | 750 | 750 | 12,000 |
1985/08/12 | 771 | 773 | 751 | 752 | 18,000 |
1985/08/09 | 771 | 771 | 760 | 771 | 9,000 |
1985/08/08 | 810 | 810 | 778 | 781 | 26,000 |
1985/08/07 | 830 | 830 | 810 | 810 | 22,000 |
1985/08/06 | 796 | 825 | 796 | 825 | 30,000 |
1985/08/05 | 781 | 800 | 781 | 796 | 23,000 |
1985/08/03 | 779 | 780 | 768 | 780 | 9,000 |
1985/08/02 | 791 | 792 | 780 | 780 | 9,000 |
1985/08/01 | 766 | 780 | 766 | 780 | 30,000 |
1985/07/29 | 850 | 850 | 838 | 846 | 32,000 |
1985/07/27 | 850 | 851 | 847 | 851 | 62,000 |
1985/07/26 | 783 | 799 | 783 | 799 | 16,000 |
1985/07/25 | 770 | 780 | 769 | 775 | 62,000 |
1985/07/24 | 796 | 796 | 751 | 769 | 93,000 |
1985/07/23 | 797 | 805 | 786 | 786 | 52,000 |
1985/07/22 | 770 | 790 | 760 | 790 | 59,000 |
1985/07/20 | 762 | 765 | 749 | 760 | 60,000 |
1985/07/19 | 821 | 822 | 781 | 781 | 75,000 |
1985/07/18 | 840 | 846 | 791 | 811 | 96,000 |
1985/07/17 | 879 | 889 | 869 | 870 | 127,000 |
1985/07/15 | 990 | 993 | 960 | 960 | 107,000 |
1985/07/12 | 940 | 1,020 | 940 | 995 | 237,000 |
1985/07/11 | 930 | 930 | 891 | 930 | 106,000 |
1985/07/10 | 924 | 972 | 923 | 950 | 141,000 |
1985/07/09 | 910 | 930 | 910 | 915 | 132,000 |
1985/07/08 | 860 | 900 | 860 | 890 | 135,000 |
1985/07/06 | 830 | 850 | 830 | 845 | 43,000 |
1985/07/05 | 810 | 862 | 802 | 839 | 146,000 |
1985/07/04 | 816 | 816 | 791 | 800 | 58,000 |
1985/07/03 | 830 | 850 | 815 | 815 | 182,000 |
1985/07/02 | 783 | 830 | 780 | 830 | 155,000 |
1985/07/01 | 766 | 785 | 754 | 784 | 47,000 |
1985/06/29 | 760 | 765 | 760 | 765 | 14,000 |
1985/06/28 | 754 | 760 | 750 | 760 | 20,000 |
1985/06/27 | 753 | 787 | 753 | 776 | 31,000 |
1985/06/26 | 740 | 753 | 739 | 753 | 12,000 |
1985/06/25 | 750 | 755 | 740 | 740 | 16,000 |
1985/06/24 | 760 | 760 | 740 | 750 | 22,000 |
1985/06/22 | 765 | 767 | 750 | 764 | 39,000 |
1985/06/21 | 747 | 799 | 747 | 775 | 125,000 |
1985/06/20 | 746 | 750 | 745 | 750 | 25,000 |
1985/06/19 | 749 | 750 | 731 | 749 | 60,000 |
1985/06/18 | 745 | 749 | 730 | 745 | 34,000 |
1985/06/17 | 699 | 745 | 695 | 745 | 42,000 |
1985/06/15 | 701 | 701 | 701 | 701 | 6,000 |
1985/06/14 | 705 | 705 | 691 | 699 | 25,000 |
1985/06/13 | 745 | 745 | 709 | 710 | 16,000 |
1985/06/12 | 711 | 766 | 711 | 745 | 99,000 |
1985/06/11 | 700 | 701 | 700 | 701 | 55,000 |
1985/06/06 | 633 | 636 | 631 | 636 | 10,000 |
1985/06/05 | 631 | 631 | 631 | 631 | 6,000 |
1985/06/04 | 630 | 630 | 630 | 630 | 4,000 |
1985/06/03 | 630 | 630 | 630 | 630 | 6,000 |
1985/06/01 | 638 | 638 | 638 | 638 | 3,000 |
1985/05/31 | 642 | 642 | 638 | 638 | 3,000 |
1985/05/30 | 660 | 660 | 641 | 641 | 5,000 |
1985/05/29 | 640 | 660 | 640 | 660 | 10,000 |
1985/05/28 | 642 | 650 | 640 | 640 | 8,000 |
1985/05/27 | 636 | 640 | 636 | 640 | 2,000 |
1985/05/25 | 630 | 630 | 630 | 630 | 5,000 |
1985/05/24 | 631 | 632 | 630 | 631 | 8,000 |
1985/05/23 | 631 | 631 | 631 | 631 | 2,000 |
1985/05/22 | 655 | 655 | 641 | 641 | 8,000 |
1985/05/21 | 661 | 661 | 660 | 660 | 2,000 |
1985/05/20 | 660 | 660 | 660 | 660 | 2,000 |
1985/05/18 | 651 | 654 | 651 | 654 | 8,000 |
1985/05/17 | 650 | 651 | 650 | 651 | 7,000 |
1985/05/16 | 660 | 670 | 630 | 630 | 25,000 |
1985/05/15 | 661 | 668 | 660 | 668 | 11,000 |
1985/05/14 | 660 | 660 | 660 | 660 | 11,000 |
1985/05/08 | 699 | 700 | 698 | 700 | 12,000 |
1985/05/07 | 711 | 715 | 700 | 700 | 28,000 |
1985/05/04 | 710 | 715 | 710 | 715 | 17,000 |
1985/04/30 | 719 | 719 | 708 | 709 | 15,000 |
1985/04/27 | 720 | 720 | 720 | 720 | 4,000 |
1985/04/26 | 721 | 726 | 719 | 725 | 34,000 |
1985/04/25 | 710 | 720 | 710 | 720 | 13,000 |
1985/04/24 | 690 | 705 | 690 | 705 | 32,000 |
1985/04/23 | 670 | 670 | 670 | 670 | 13,000 |
1985/04/20 | 630 | 632 | 630 | 630 | 6,000 |
1985/04/19 | 649 | 650 | 629 | 629 | 16,000 |
1985/04/18 | 671 | 672 | 650 | 650 | 22,000 |
1985/04/17 | 670 | 670 | 668 | 670 | 9,000 |
1985/04/16 | 696 | 696 | 670 | 670 | 15,000 |
1985/04/15 | 711 | 711 | 696 | 696 | 13,000 |
1985/04/12 | 741 | 741 | 709 | 710 | 21,000 |
1985/04/11 | 755 | 755 | 740 | 740 | 31,000 |
1985/04/10 | 730 | 776 | 730 | 775 | 51,000 |
1985/04/09 | 730 | 730 | 725 | 725 | 13,000 |
1985/04/08 | 740 | 740 | 725 | 730 | 11,000 |
1985/04/06 | 731 | 731 | 719 | 730 | 14,000 |
1985/04/05 | 731 | 731 | 721 | 721 | 10,000 |
1985/04/04 | 725 | 730 | 720 | 721 | 27,000 |
1985/04/03 | 731 | 731 | 720 | 720 | 26,000 |
1985/04/02 | 750 | 750 | 740 | 750 | 34,000 |
1985/04/01 | 764 | 770 | 764 | 770 | 24,000 |
1985/03/30 | 774 | 774 | 759 | 765 | 53,000 |
1985/03/29 | 770 | 800 | 769 | 789 | 138,000 |
1985/03/28 | 740 | 780 | 731 | 771 | 195,000 |
1985/03/27 | 702 | 746 | 702 | 730 | 84,000 |
1985/03/26 | 686 | 700 | 675 | 700 | 29,000 |
1985/03/25 | 717 | 717 | 691 | 691 | 47,000 |
1985/03/23 | 710 | 720 | 706 | 719 | 34,000 |
1985/03/22 | 702 | 710 | 702 | 710 | 17,000 |
1985/03/20 | 729 | 729 | 701 | 701 | 41,000 |
1985/03/19 | 715 | 720 | 696 | 709 | 100,000 |
1985/03/18 | 750 | 750 | 720 | 735 | 91,000 |
1985/03/16 | 759 | 765 | 735 | 750 | 264,000 |
1985/03/15 | 720 | 765 | 711 | 741 | 495,000 |
1985/03/14 | 690 | 700 | 680 | 700 | 113,000 |
1985/03/13 | 654 | 660 | 654 | 660 | 11,000 |
1985/03/12 | 660 | 660 | 645 | 650 | 31,000 |
1985/03/11 | 631 | 650 | 631 | 650 | 18,000 |
1985/03/08 | 606 | 635 | 606 | 629 | 24,000 |
1985/03/07 | 615 | 620 | 602 | 603 | 18,000 |
1985/03/06 | 630 | 630 | 620 | 630 | 15,000 |
1985/03/05 | 625 | 625 | 625 | 625 | 9,000 |
1985/03/04 | 645 | 645 | 639 | 645 | 12,000 |
1985/03/02 | 626 | 645 | 625 | 645 | 17,000 |
1985/03/01 | 636 | 636 | 626 | 635 | 35,000 |
1985/02/28 | 659 | 659 | 640 | 640 | 25,000 |
1985/02/27 | 670 | 670 | 655 | 656 | 10,000 |
1985/02/26 | 650 | 670 | 650 | 660 | 36,000 |
1985/02/25 | 659 | 670 | 652 | 653 | 32,000 |
1985/02/23 | 699 | 699 | 680 | 680 | 22,000 |
1985/02/22 | 717 | 717 | 688 | 699 | 110,000 |
1985/02/21 | 689 | 730 | 685 | 699 | 205,000 |
1985/02/20 | 646 | 685 | 646 | 669 | 61,000 |
1985/02/19 | 634 | 635 | 634 | 635 | 4,000 |
1985/02/18 | 632 | 632 | 632 | 632 | 4,000 |
1985/02/16 | 631 | 631 | 630 | 631 | 15,000 |
1985/02/15 | 650 | 650 | 625 | 625 | 28,000 |
1985/02/14 | 680 | 680 | 655 | 655 | 59,000 |
1985/02/13 | 650 | 675 | 650 | 670 | 53,000 |
1985/02/12 | 656 | 675 | 640 | 640 | 41,000 |
1985/02/08 | 679 | 679 | 640 | 640 | 52,000 |
1985/02/07 | 640 | 680 | 640 | 680 | 117,000 |
1985/02/06 | 649 | 649 | 628 | 630 | 33,000 |
1985/02/05 | 615 | 650 | 615 | 650 | 46,000 |
1985/02/04 | 626 | 626 | 615 | 615 | 18,000 |
1985/02/02 | 630 | 634 | 617 | 617 | 22,000 |
1985/02/01 | 626 | 630 | 615 | 615 | 27,000 |
1985/01/31 | 592 | 620 | 591 | 620 | 23,000 |
1985/01/30 | 593 | 595 | 580 | 590 | 21,000 |
1985/01/29 | 605 | 605 | 590 | 592 | 16,000 |
1985/01/28 | 630 | 630 | 609 | 610 | 35,000 |
1985/01/26 | 606 | 624 | 605 | 624 | 32,000 |
1985/01/25 | 630 | 631 | 600 | 600 | 35,000 |
1985/01/24 | 665 | 669 | 620 | 620 | 65,000 |
1985/01/23 | 642 | 690 | 642 | 665 | 323,000 |
1985/01/22 | 636 | 645 | 621 | 640 | 113,000 |
1985/01/21 | 630 | 645 | 620 | 630 | 93,000 |
1985/01/19 | 630 | 660 | 630 | 640 | 121,000 |
1985/01/18 | 605 | 623 | 600 | 623 | 81,000 |
1985/01/17 | 567 | 581 | 567 | 581 | 41,000 |
1985/01/16 | 572 | 572 | 564 | 564 | 6,000 |
1985/01/14 | 573 | 573 | 563 | 563 | 10,000 |
1985/01/11 | 590 | 590 | 574 | 574 | 21,000 |
1985/01/09 | 550 | 559 | 547 | 559 | 8,000 |
1985/01/08 | 549 | 551 | 549 | 550 | 7,000 |
1985/01/07 | 549 | 550 | 549 | 550 | 5,000 |
1985/01/05 | 543 | 543 | 535 | 540 | 4,000 |