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 |
---|---|---|---|---|---|
1986/12/27 | 700 | 705 | 685 | 705 | 14,000 |
1986/12/25 | 711 | 715 | 710 | 710 | 14,000 |
1986/12/24 | 711 | 711 | 711 | 711 | 22,000 |
1986/12/23 | 712 | 715 | 712 | 712 | 11,000 |
1986/12/22 | 714 | 730 | 712 | 712 | 35,000 |
1986/12/19 | 713 | 715 | 710 | 715 | 24,000 |
1986/12/18 | 710 | 711 | 710 | 710 | 8,000 |
1986/12/17 | 720 | 720 | 720 | 720 | 30,000 |
1986/12/16 | 730 | 730 | 718 | 720 | 23,000 |
1986/12/15 | 720 | 730 | 716 | 730 | 34,000 |
1986/12/12 | 722 | 733 | 722 | 725 | 20,000 |
1986/12/11 | 723 | 733 | 722 | 722 | 7,000 |
1986/12/10 | 722 | 730 | 722 | 723 | 15,000 |
1986/12/09 | 721 | 721 | 721 | 721 | 7,000 |
1986/12/08 | 730 | 738 | 721 | 721 | 16,000 |
1986/12/06 | 721 | 731 | 721 | 731 | 6,000 |
1986/12/05 | 721 | 721 | 715 | 721 | 16,000 |
1986/12/04 | 730 | 738 | 721 | 738 | 11,000 |
1986/12/03 | 745 | 746 | 730 | 730 | 20,000 |
1986/12/02 | 730 | 735 | 730 | 735 | 18,000 |
1986/12/01 | 739 | 743 | 731 | 731 | 20,000 |
1986/11/29 | 730 | 749 | 730 | 745 | 16,000 |
1986/11/28 | 750 | 750 | 750 | 750 | 18,000 |
1986/11/27 | 680 | 701 | 680 | 701 | 27,000 |
1986/11/26 | 683 | 683 | 675 | 675 | 21,000 |
1986/11/26 | 1 -> 1.20 分割 | ||||
1986/11/25 | 845 | 850 | 835 | 837 | 76,000 |
1986/11/22 | 870 | 870 | 855 | 855 | 27,000 |
1986/11/21 | 875 | 875 | 860 | 860 | 60,000 |
1986/11/20 | 861 | 875 | 860 | 870 | 33,000 |
1986/11/19 | 860 | 870 | 860 | 860 | 60,000 |
1986/11/18 | 875 | 875 | 859 | 870 | 59,000 |
1986/11/17 | 869 | 880 | 865 | 870 | 60,000 |
1986/11/14 | 871 | 877 | 859 | 859 | 38,000 |
1986/11/13 | 875 | 877 | 872 | 875 | 32,000 |
1986/11/12 | 883 | 883 | 870 | 871 | 90,000 |
1986/11/11 | 875 | 880 | 870 | 870 | 79,000 |
1986/11/10 | 843 | 845 | 842 | 845 | 13,000 |
1986/11/07 | 837 | 843 | 836 | 843 | 22,000 |
1986/11/06 | 836 | 842 | 836 | 836 | 9,000 |
1986/11/05 | 850 | 850 | 835 | 836 | 18,000 |
1986/11/04 | 831 | 851 | 831 | 847 | 8,000 |
1986/11/01 | 830 | 830 | 825 | 825 | 12,000 |
1986/10/31 | 826 | 826 | 825 | 825 | 8,000 |
1986/10/30 | 825 | 830 | 825 | 825 | 8,000 |
1986/10/29 | 810 | 825 | 805 | 825 | 21,000 |
1986/10/28 | 830 | 830 | 811 | 811 | 12,000 |
1986/10/27 | 830 | 830 | 820 | 830 | 6,000 |
1986/10/25 | 820 | 830 | 810 | 830 | 11,000 |
1986/10/24 | 829 | 830 | 825 | 825 | 19,000 |
1986/10/23 | 825 | 830 | 825 | 830 | 16,000 |
1986/10/22 | 825 | 830 | 820 | 820 | 15,000 |
1986/10/21 | 830 | 830 | 825 | 825 | 16,000 |
1986/10/20 | 838 | 838 | 820 | 830 | 8,000 |
1986/10/17 | 830 | 831 | 830 | 830 | 13,000 |
1986/10/16 | 820 | 830 | 820 | 820 | 5,000 |
1986/10/15 | 815 | 830 | 815 | 820 | 8,000 |
1986/10/14 | 830 | 830 | 820 | 820 | 9,000 |
1986/10/13 | 839 | 839 | 839 | 839 | 4,000 |
1986/10/09 | 805 | 806 | 805 | 805 | 7,000 |
1986/10/08 | 791 | 800 | 790 | 800 | 8,000 |
1986/10/07 | 790 | 799 | 789 | 799 | 13,000 |
1986/10/06 | 800 | 801 | 789 | 790 | 10,000 |
1986/10/04 | 790 | 790 | 790 | 790 | 12,000 |
1986/10/03 | 780 | 780 | 768 | 768 | 12,000 |
1986/10/02 | 791 | 793 | 788 | 790 | 39,000 |
1986/10/01 | 804 | 805 | 801 | 801 | 27,000 |
1986/09/30 | 816 | 816 | 810 | 810 | 12,000 |
1986/09/29 | 816 | 823 | 815 | 823 | 13,000 |
1986/09/27 | 815 | 826 | 815 | 826 | 4,000 |
1986/09/26 | 820 | 830 | 820 | 825 | 7,000 |
1986/09/25 | 832 | 832 | 825 | 825 | 8,000 |
1986/09/24 | 819 | 830 | 819 | 830 | 7,000 |
1986/09/22 | 844 | 844 | 830 | 830 | 7,000 |
1986/09/19 | 846 | 849 | 840 | 849 | 17,000 |
1986/09/18 | 811 | 831 | 811 | 831 | 17,000 |
1986/09/17 | 790 | 814 | 790 | 810 | 17,000 |
1986/09/16 | 809 | 810 | 800 | 800 | 30,000 |
1986/09/11 | 850 | 850 | 844 | 844 | 36,000 |
1986/09/10 | 853 | 853 | 850 | 850 | 16,000 |
1986/09/09 | 854 | 855 | 853 | 853 | 20,000 |
1986/09/08 | 855 | 860 | 853 | 853 | 6,000 |
1986/09/06 | 853 | 860 | 853 | 855 | 38,000 |
1986/09/05 | 855 | 869 | 853 | 860 | 14,000 |
1986/09/04 | 870 | 870 | 855 | 855 | 29,000 |
1986/09/03 | 860 | 860 | 850 | 853 | 25,000 |
1986/09/02 | 860 | 870 | 860 | 860 | 27,000 |
1986/09/01 | 880 | 880 | 870 | 870 | 52,000 |
1986/08/30 | 865 | 870 | 860 | 870 | 18,000 |
1986/08/29 | 870 | 876 | 865 | 870 | 22,000 |
1986/08/28 | 870 | 880 | 870 | 872 | 16,000 |
1986/08/27 | 882 | 890 | 878 | 880 | 78,000 |
1986/08/26 | 872 | 872 | 870 | 872 | 36,000 |
1986/08/25 | 860 | 890 | 860 | 872 | 51,000 |
1986/08/23 | 850 | 879 | 850 | 870 | 31,000 |
1986/08/22 | 830 | 850 | 830 | 850 | 37,000 |
1986/08/21 | 825 | 835 | 820 | 835 | 56,000 |
1986/08/20 | 819 | 823 | 818 | 819 | 30,000 |
1986/08/19 | 830 | 830 | 818 | 819 | 46,000 |
1986/08/18 | 823 | 828 | 822 | 823 | 39,000 |
1986/08/15 | 826 | 826 | 823 | 823 | 11,000 |
1986/08/14 | 827 | 830 | 825 | 825 | 27,000 |
1986/08/13 | 829 | 829 | 825 | 829 | 10,000 |
1986/08/12 | 825 | 825 | 825 | 825 | 7,000 |
1986/08/11 | 825 | 825 | 823 | 825 | 13,000 |
1986/08/08 | 815 | 824 | 810 | 822 | 11,000 |
1986/08/07 | 821 | 824 | 819 | 819 | 17,000 |
1986/08/06 | 804 | 820 | 802 | 820 | 14,000 |
1986/08/05 | 824 | 835 | 810 | 814 | 21,000 |
1986/08/04 | 814 | 815 | 814 | 815 | 10,000 |
1986/08/02 | 809 | 812 | 809 | 809 | 23,000 |
1986/08/01 | 819 | 822 | 806 | 809 | 37,000 |
1986/07/30 | 849 | 849 | 840 | 848 | 36,000 |
1986/07/29 | 842 | 850 | 842 | 849 | 38,000 |
1986/07/28 | 840 | 841 | 840 | 841 | 9,000 |
1986/07/26 | 850 | 850 | 842 | 850 | 25,000 |
1986/07/25 | 860 | 860 | 850 | 855 | 25,000 |
1986/07/24 | 863 | 880 | 860 | 880 | 22,000 |
1986/07/23 | 859 | 880 | 859 | 880 | 25,000 |
1986/07/22 | 860 | 865 | 860 | 863 | 26,000 |
1986/07/21 | 896 | 899 | 890 | 894 | 7,000 |
1986/07/19 | 900 | 900 | 875 | 895 | 25,000 |
1986/07/18 | 900 | 915 | 899 | 900 | 78,000 |
1986/07/17 | 895 | 916 | 889 | 899 | 123,000 |
1986/07/16 | 890 | 890 | 870 | 885 | 105,000 |
1986/07/15 | 880 | 881 | 871 | 876 | 117,000 |
1986/07/14 | 840 | 847 | 835 | 840 | 34,000 |
1986/07/11 | 840 | 845 | 840 | 845 | 17,000 |
1986/07/10 | 856 | 856 | 840 | 841 | 26,000 |
1986/07/09 | 870 | 872 | 850 | 855 | 39,000 |
1986/07/08 | 870 | 870 | 851 | 870 | 62,000 |
1986/07/07 | 890 | 894 | 870 | 870 | 112,000 |
1986/07/05 | 844 | 875 | 843 | 875 | 117,000 |
1986/07/04 | 844 | 844 | 837 | 841 | 53,000 |
1986/07/03 | 844 | 849 | 838 | 838 | 59,000 |
1986/07/02 | 845 | 849 | 835 | 845 | 37,000 |
1986/07/01 | 833 | 840 | 830 | 835 | 30,000 |
1986/06/30 | 820 | 849 | 820 | 833 | 39,000 |
1986/06/28 | 824 | 824 | 820 | 822 | 21,000 |
1986/06/27 | 818 | 849 | 818 | 837 | 42,000 |
1986/06/26 | 850 | 850 | 837 | 837 | 52,000 |
1986/06/25 | 829 | 845 | 825 | 845 | 60,000 |
1986/06/24 | 814 | 830 | 813 | 830 | 26,000 |
1986/06/23 | 812 | 819 | 810 | 819 | 24,000 |
1986/06/21 | 810 | 820 | 810 | 820 | 31,000 |
1986/06/20 | 804 | 820 | 804 | 820 | 46,000 |
1986/06/19 | 809 | 810 | 807 | 810 | 37,000 |
1986/06/18 | 817 | 817 | 800 | 814 | 35,000 |
1986/06/17 | 820 | 820 | 800 | 817 | 64,000 |
1986/06/16 | 811 | 823 | 810 | 820 | 41,000 |
1986/06/13 | 813 | 815 | 812 | 812 | 16,000 |
1986/06/12 | 820 | 820 | 812 | 813 | 30,000 |
1986/06/11 | 815 | 820 | 815 | 820 | 26,000 |
1986/06/10 | 815 | 820 | 812 | 812 | 22,000 |
1986/06/09 | 828 | 830 | 812 | 820 | 30,000 |
1986/06/07 | 812 | 823 | 812 | 823 | 29,000 |
1986/06/06 | 811 | 820 | 811 | 812 | 33,000 |
1986/06/05 | 819 | 819 | 810 | 810 | 38,000 |
1986/06/04 | 818 | 825 | 800 | 820 | 40,000 |
1986/06/03 | 795 | 828 | 795 | 827 | 53,000 |
1986/06/02 | 810 | 810 | 795 | 800 | 55,000 |
1986/05/31 | 816 | 821 | 808 | 809 | 12,000 |
1986/05/30 | 836 | 840 | 820 | 825 | 72,000 |
1986/05/29 | 840 | 840 | 830 | 840 | 43,000 |
1986/05/28 | 825 | 840 | 825 | 840 | 149,000 |
1986/05/27 | 797 | 800 | 792 | 800 | 76,000 |
1986/05/26 | 790 | 794 | 785 | 794 | 58,000 |
1986/05/24 | 800 | 800 | 790 | 791 | 80,000 |
1986/05/23 | 788 | 795 | 785 | 795 | 65,000 |
1986/05/22 | 775 | 790 | 775 | 785 | 41,000 |
1986/05/21 | 777 | 790 | 777 | 780 | 27,000 |
1986/05/20 | 790 | 794 | 766 | 768 | 43,000 |
1986/05/19 | 790 | 795 | 785 | 792 | 51,000 |
1986/05/17 | 770 | 781 | 770 | 781 | 18,000 |
1986/05/16 | 780 | 793 | 765 | 765 | 41,000 |
1986/05/15 | 790 | 791 | 785 | 790 | 67,000 |
1986/05/14 | 780 | 795 | 780 | 795 | 76,000 |
1986/05/13 | 770 | 771 | 770 | 771 | 19,000 |
1986/05/12 | 775 | 790 | 764 | 790 | 40,000 |
1986/05/09 | 770 | 786 | 769 | 780 | 47,000 |
1986/05/08 | 796 | 800 | 770 | 770 | 118,000 |
1986/05/07 | 769 | 798 | 762 | 798 | 69,000 |
1986/05/06 | 754 | 770 | 754 | 763 | 17,000 |
1986/05/02 | 754 | 760 | 750 | 753 | 45,000 |
1986/05/01 | 770 | 770 | 756 | 756 | 51,000 |
1986/04/30 | 779 | 780 | 770 | 778 | 61,000 |
1986/04/28 | 761 | 780 | 761 | 775 | 46,000 |
1986/04/26 | 779 | 780 | 755 | 758 | 86,000 |
1986/04/25 | 775 | 799 | 766 | 780 | 174,000 |
1986/04/24 | 759 | 780 | 759 | 769 | 101,000 |
1986/04/23 | 753 | 758 | 750 | 750 | 163,000 |
1986/04/22 | 725 | 753 | 725 | 752 | 107,000 |
1986/04/21 | 725 | 733 | 725 | 725 | 63,000 |
1986/04/19 | 723 | 725 | 720 | 725 | 28,000 |
1986/04/18 | 723 | 724 | 711 | 720 | 48,000 |
1986/04/17 | 729 | 730 | 718 | 725 | 62,000 |
1986/04/16 | 674 | 730 | 674 | 730 | 57,000 |
1986/04/15 | 680 | 684 | 670 | 673 | 15,000 |
1986/04/14 | 667 | 670 | 665 | 670 | 21,000 |
1986/04/11 | 670 | 670 | 665 | 670 | 42,000 |
1986/04/10 | 671 | 672 | 671 | 671 | 7,000 |
1986/04/09 | 671 | 680 | 670 | 671 | 15,000 |
1986/04/08 | 680 | 680 | 670 | 670 | 20,000 |
1986/04/07 | 670 | 675 | 670 | 675 | 26,000 |
1986/04/05 | 672 | 675 | 667 | 667 | 9,000 |
1986/04/04 | 666 | 675 | 666 | 672 | 11,000 |
1986/04/03 | 666 | 675 | 666 | 668 | 38,000 |
1986/04/02 | 665 | 675 | 665 | 665 | 20,000 |
1986/04/01 | 670 | 675 | 670 | 672 | 24,000 |
1986/03/31 | 661 | 670 | 661 | 670 | 9,000 |
1986/03/29 | 660 | 663 | 655 | 660 | 19,000 |
1986/03/28 | 660 | 662 | 660 | 662 | 23,000 |
1986/03/27 | 670 | 670 | 660 | 660 | 24,000 |
1986/03/26 | 660 | 670 | 660 | 661 | 24,000 |
1986/03/25 | 676 | 676 | 670 | 670 | 10,000 |
1986/03/24 | 675 | 675 | 674 | 674 | 6,000 |
1986/03/22 | 675 | 685 | 675 | 680 | 15,000 |
1986/03/20 | 676 | 688 | 675 | 675 | 20,000 |
1986/03/19 | 682 | 685 | 676 | 676 | 27,000 |
1986/03/18 | 689 | 695 | 682 | 685 | 35,000 |
1986/03/17 | 680 | 690 | 675 | 690 | 21,000 |
1986/03/15 | 665 | 666 | 665 | 665 | 9,000 |
1986/03/14 | 675 | 685 | 666 | 666 | 17,000 |
1986/03/13 | 669 | 679 | 669 | 675 | 26,000 |
1986/03/12 | 679 | 679 | 660 | 675 | 20,000 |
1986/03/11 | 680 | 688 | 679 | 679 | 16,000 |
1986/03/10 | 679 | 695 | 679 | 695 | 16,000 |
1986/03/07 | 695 | 697 | 685 | 685 | 41,000 |
1986/03/06 | 680 | 695 | 680 | 695 | 15,000 |
1986/03/05 | 671 | 680 | 670 | 680 | 19,000 |
1986/03/04 | 664 | 671 | 660 | 670 | 19,000 |
1986/03/03 | 656 | 670 | 656 | 665 | 12,000 |
1986/03/01 | 660 | 670 | 651 | 651 | 15,000 |
1986/02/28 | 658 | 660 | 654 | 658 | 18,000 |
1986/02/27 | 665 | 670 | 661 | 665 | 16,000 |
1986/02/26 | 666 | 670 | 666 | 670 | 25,000 |
1986/02/25 | 665 | 670 | 665 | 670 | 16,000 |
1986/02/24 | 665 | 674 | 660 | 670 | 50,000 |
1986/02/22 | 670 | 670 | 669 | 669 | 9,000 |
1986/02/21 | 672 | 675 | 670 | 671 | 16,000 |
1986/02/20 | 670 | 673 | 670 | 673 | 11,000 |
1986/02/19 | 671 | 685 | 671 | 685 | 7,000 |
1986/02/18 | 668 | 668 | 667 | 667 | 9,000 |
1986/02/17 | 697 | 698 | 695 | 695 | 16,000 |
1986/02/15 | 697 | 697 | 690 | 697 | 18,000 |
1986/02/14 | 696 | 697 | 695 | 697 | 21,000 |
1986/02/13 | 675 | 697 | 675 | 697 | 30,000 |
1986/02/12 | 686 | 697 | 685 | 685 | 19,000 |
1986/02/10 | 687 | 688 | 686 | 686 | 17,000 |
1986/02/07 | 680 | 699 | 680 | 697 | 17,000 |
1986/02/06 | 675 | 681 | 671 | 681 | 20,000 |
1986/02/05 | 677 | 680 | 675 | 680 | 16,000 |
1986/02/04 | 669 | 680 | 669 | 676 | 19,000 |
1986/02/03 | 669 | 670 | 668 | 670 | 20,000 |
1986/02/01 | 670 | 675 | 666 | 666 | 29,000 |
1986/01/31 | 671 | 675 | 670 | 675 | 18,000 |
1986/01/30 | 670 | 671 | 666 | 671 | 13,000 |
1986/01/29 | 670 | 675 | 670 | 670 | 16,000 |
1986/01/28 | 676 | 681 | 675 | 675 | 35,000 |
1986/01/27 | 699 | 699 | 675 | 675 | 13,000 |
1986/01/25 | 699 | 699 | 689 | 699 | 21,000 |
1986/01/24 | 680 | 698 | 680 | 698 | 39,000 |
1986/01/23 | 674 | 680 | 674 | 676 | 24,000 |
1986/01/22 | 672 | 685 | 672 | 672 | 29,000 |
1986/01/21 | 667 | 667 | 667 | 667 | 6,000 |
1986/01/20 | 666 | 670 | 665 | 667 | 9,000 |
1986/01/18 | 670 | 670 | 665 | 665 | 9,000 |
1986/01/17 | 670 | 672 | 664 | 668 | 20,000 |
1986/01/16 | 668 | 670 | 665 | 665 | 19,000 |
1986/01/14 | 665 | 672 | 662 | 667 | 13,000 |
1986/01/13 | 667 | 678 | 666 | 678 | 8,000 |
1986/01/10 | 650 | 661 | 650 | 661 | 12,000 |
1986/01/09 | 651 | 652 | 650 | 650 | 21,000 |
1986/01/08 | 661 | 673 | 653 | 653 | 13,000 |
1986/01/07 | 670 | 673 | 660 | 661 | 25,000 |
1986/01/06 | 670 | 675 | 670 | 670 | 13,000 |
1986/01/04 | 670 | 671 | 670 | 671 | 5,000 |