日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 911 911 910 911 6,000
1988/12/27 914 915 910 915 9,000
1988/12/26 930 930 915 915 6,000
1988/12/24 910 910 910 910 6,000
1988/12/23 924 924 910 911 11,000
1988/12/22 925 930 911 930 17,000
1988/12/21 931 932 931 931 15,000
1988/12/20 950 950 931 931 21,000
1988/12/19 933 950 932 950 40,000
1988/12/16 950 953 932 932 124,000
1988/12/15 912 954 912 950 133,000
1988/12/14 922 922 920 922 22,000
1988/12/13 922 926 922 922 70,000
1988/12/12 911 925 904 925 36,000
1988/12/09 915 915 910 910 7,000
1988/12/08 915 930 915 915 25,000
1988/12/07 907 920 907 920 7,000
1988/12/06 924 925 900 900 27,000
1988/12/05 925 925 920 920 28,000
1988/12/03 920 930 920 929 27,000
1988/12/02 911 912 910 912 14,000
1988/12/01 911 922 911 922 24,000
1988/11/30 930 937 928 930 88,000
1988/11/29 905 931 905 927 232,000
1988/11/28 870 905 870 905 57,000
1988/11/26 899 899 890 890 7,000
1988/11/25 899 900 895 895 15,000
1988/11/24 900 900 895 900 48,000
1988/11/22 900 900 889 899 91,000
1988/11/21 882 900 882 890 139,000
1988/11/18 835 880 830 868 248,000
1988/11/17 840 840 825 825 69,000
1988/11/16 830 830 823 830 33,000
1988/11/15 830 830 820 820 30,000
1988/11/14 821 821 821 821 3,000
1988/11/11 830 830 825 825 25,000
1988/11/10 815 820 815 820 3,000
1988/11/09 820 829 815 815 14,000
1988/11/08 809 820 808 820 18,000
1988/11/07 812 812 809 809 10,000
1988/11/05 821 822 821 822 3,000
1988/11/04 821 830 820 820 18,000
1988/11/02 840 840 820 820 30,000
1988/11/01 840 840 830 830 31,000
1988/10/31 840 840 830 835 24,000
1988/10/29 840 840 840 840 4,000
1988/10/28 840 840 830 830 19,000
1988/10/27 860 860 850 850 15,000
1988/10/26 841 845 830 830 6,000
1988/10/25 851 855 851 855 8,000
1988/10/24 865 865 850 865 26,000
1988/10/22 855 870 855 870 3,000
1988/10/21 845 845 845 845 7,000
1988/10/20 860 860 855 855 17,000
1988/10/19 865 865 860 860 2,000
1988/10/18 865 865 865 865 2,000
1988/10/17 870 880 865 865 8,000
1988/10/14 870 870 860 860 55,000
1988/10/13 865 870 861 870 35,000
1988/10/12 865 865 860 860 14,000
1988/10/11 885 885 860 860 17,000
1988/10/07 875 875 875 875 5,000
1988/10/06 890 895 890 895 2,000
1988/10/05 899 899 899 899 1,000
1988/10/04 876 900 870 900 22,000
1988/10/03 900 900 860 860 602,000
1988/10/01 906 906 900 900 11,000
1988/09/30 880 915 880 905 56,000
1988/09/29 861 891 861 891 9,000
1988/09/28 870 871 860 871 14,000
1988/09/27 880 880 860 860 4,000
1988/09/26 896 900 890 890 17,000
1988/09/24 900 900 900 900 1,000
1988/09/22 901 901 900 900 41,000
1988/09/21 896 900 895 900 14,000
1988/09/20 908 908 890 895 11,000
1988/09/19 911 915 910 915 5,000
1988/09/16 925 925 910 910 15,000
1988/09/14 921 925 921 925 10,000
1988/09/13 931 931 920 921 29,000
1988/09/12 921 925 921 921 17,000
1988/09/09 916 920 915 920 10,000
1988/09/08 945 945 915 915 9,000
1988/09/07 910 965 910 965 15,000
1988/09/06 912 912 910 910 6,000
1988/09/05 913 913 910 910 23,000
1988/09/03 910 910 910 910 14,000
1988/09/02 910 910 910 910 15,000
1988/09/01 920 920 910 910 29,000
1988/08/31 911 920 910 920 10,000
1988/08/27 910 910 905 907 6,000
1988/08/26 930 930 900 900 25,000
1988/08/24 940 950 940 950 10,000
1988/08/23 960 965 940 940 44,000
1988/08/19 932 934 932 932 16,000
1988/08/18 960 960 942 942 12,000
1988/08/17 974 980 960 960 43,000
1988/08/16 971 975 971 975 10,000
1988/08/15 970 971 967 971 21,000
1988/08/12 964 964 964 964 1,000
1988/08/11 990 990 968 968 17,000
1988/08/10 991 992 990 990 46,000
1988/08/09 990 1,000 990 995 70,000
1988/08/08 999 999 990 990 18,000
1988/08/06 975 990 975 990 18,000
1988/08/05 970 980 970 980 8,000
1988/08/04 990 1,000 990 1,000 7,000
1988/08/03 991 995 990 990 58,000
1988/08/02 980 980 960 960 24,000
1988/08/01 991 1,000 980 990 55,000
1988/07/30 1,000 1,000 981 981 18,000
1988/07/29 1,000 1,010 1,000 1,000 25,000
1988/07/28 1,010 1,010 1,000 1,000 32,000
1988/07/27 991 1,030 991 1,010 6,000
1988/07/26 1,040 1,080 980 980 56,000
1988/07/25 1,000 1,060 990 1,060 125,000
1988/07/23 1,020 1,020 1,000 1,000 26,000
1988/07/22 1,010 1,020 1,000 1,000 73,000
1988/07/21 1,010 1,020 1,010 1,020 22,000
1988/07/20 1,000 1,010 1,000 1,010 39,000
1988/07/19 1,020 1,020 1,010 1,020 7,000
1988/07/18 1,020 1,020 1,020 1,020 3,000
1988/07/15 1,010 1,020 1,010 1,010 22,000
1988/07/14 1,020 1,040 1,010 1,030 24,000
1988/07/13 1,030 1,060 990 990 146,000
1988/07/12 1,060 1,060 1,040 1,040 77,000
1988/07/11 1,040 1,060 1,040 1,050 75,000
1988/07/08 1,050 1,060 1,040 1,040 121,000
1988/07/07 1,060 1,070 1,050 1,060 76,000
1988/07/06 1,050 1,070 1,050 1,070 36,000
1988/07/05 1,050 1,070 1,050 1,060 55,000
1988/07/04 1,050 1,050 1,050 1,050 9,000
1988/07/02 1,060 1,060 1,050 1,050 49,000
1988/07/01 1,060 1,080 1,060 1,060 67,000
1988/06/30 1,080 1,080 1,070 1,070 30,000
1988/06/29 1,060 1,090 1,060 1,090 54,000
1988/06/28 1,080 1,080 1,060 1,060 51,000
1988/06/27 1,070 1,080 1,070 1,080 23,000
1988/06/25 1,080 1,080 1,050 1,050 11,000
1988/06/24 1,070 1,100 1,070 1,080 22,000
1988/06/23 1,100 1,100 1,090 1,090 12,000
1988/06/22 1,070 1,100 1,060 1,090 96,000
1988/06/21 1,080 1,080 1,060 1,060 42,000
1988/06/20 1,100 1,100 1,080 1,080 171,000
1988/06/17 1,070 1,090 1,070 1,090 28,000
1988/06/16 1,070 1,070 1,060 1,060 34,000
1988/06/15 1,070 1,070 1,050 1,070 21,000
1988/06/14 1,070 1,070 1,070 1,070 11,000
1988/06/13 1,070 1,070 1,070 1,070 8,000
1988/06/10 1,070 1,090 1,060 1,090 58,000
1988/06/09 1,080 1,100 1,080 1,100 46,000
1988/06/08 1,090 1,100 1,080 1,080 23,000
1988/06/07 1,100 1,100 1,080 1,080 27,000
1988/06/06 1,100 1,100 1,070 1,100 72,000
1988/06/04 1,110 1,110 1,100 1,100 58,000
1988/06/03 1,100 1,140 1,100 1,110 217,000
1988/06/02 1,090 1,100 1,090 1,090 85,000
1988/06/01 1,080 1,100 1,080 1,100 95,000
1988/05/31 1,060 1,070 1,060 1,070 79,000
1988/05/30 1,070 1,070 1,060 1,060 27,000
1988/05/28 1,070 1,080 1,070 1,070 57,000
1988/05/27 1,070 1,090 1,060 1,070 104,000
1988/05/26 1,080 1,090 1,070 1,070 70,000
1988/05/25 1,100 1,100 1,060 1,100 73,000
1988/05/24 1,070 1,100 1,050 1,100 102,000
1988/05/23 1,080 1,100 1,070 1,080 71,000
1988/05/20 1,080 1,090 1,070 1,090 53,000
1988/05/19 1,080 1,090 1,070 1,070 73,000
1988/05/18 1,090 1,110 1,070 1,080 66,000
1988/05/17 1,120 1,120 1,080 1,080 88,000
1988/05/16 1,110 1,120 1,100 1,100 151,000
1988/05/13 1,120 1,130 1,070 1,070 150,000
1988/05/12 1,110 1,130 1,110 1,110 276,000
1988/05/11 1,140 1,180 1,120 1,140 1,812,000
1988/05/10 1,100 1,150 1,080 1,140 1,257,000
1988/05/09 1,080 1,110 1,050 1,090 716,000
1988/05/07 1,070 1,070 1,050 1,070 206,000
1988/05/06 1,040 1,080 1,020 1,070 219,000
1988/05/02 1,020 1,030 1,020 1,030 17,000
1988/04/30 1,040 1,040 1,030 1,030 14,000
1988/04/28 1,020 1,050 1,010 1,030 64,000
1988/04/27 1,010 1,020 1,000 1,020 54,000
1988/04/26 1,000 1,010 1,000 1,010 39,000
1988/04/25 996 1,010 990 1,000 32,000
1988/04/23 999 999 995 995 14,000
1988/04/22 991 999 990 999 44,000
1988/04/21 1,020 1,020 990 990 46,000
1988/04/20 1,000 1,030 996 1,020 39,000
1988/04/19 1,010 1,020 997 1,010 25,000
1988/04/18 1,040 1,050 1,010 1,040 47,000
1988/04/15 1,000 1,020 995 1,020 83,000
1988/04/14 999 1,020 999 1,010 53,000
1988/04/13 1,000 1,020 995 1,000 75,000
1988/04/12 996 1,010 995 1,000 13,000
1988/04/11 1,000 1,020 992 992 66,000
1988/04/08 1,000 1,020 991 991 107,000
1988/04/07 1,060 1,060 1,010 1,030 104,000
1988/04/06 1,070 1,080 1,060 1,060 184,000
1988/04/05 1,060 1,070 1,040 1,060 164,000
1988/04/04 1,060 1,060 1,040 1,040 37,000
1988/04/02 1,030 1,060 1,030 1,060 77,000
1988/04/01 1,000 1,030 1,000 1,030 78,000
1988/03/31 980 1,000 970 990 64,000
1988/03/30 1,000 1,000 985 990 19,000
1988/03/29 982 992 981 992 24,000
1988/03/28 981 1,000 981 992 13,000
1988/03/26 970 973 970 970 34,000
1988/03/25 980 985 970 980 80,000
1988/03/24 1,020 1,040 1,000 1,000 56,000
1988/03/23 1,020 1,020 1,020 1,020 9,000
1988/03/22 1,030 1,040 1,010 1,010 38,000
1988/03/18 1,040 1,040 1,000 1,000 55,000
1988/03/17 1,030 1,050 1,030 1,040 42,000
1988/03/16 1,020 1,040 1,010 1,010 51,000
1988/03/15 1,030 1,050 1,030 1,040 50,000
1988/03/14 1,060 1,060 1,030 1,030 85,000
1988/03/11 1,070 1,070 1,050 1,060 61,000
1988/03/10 1,070 1,080 1,050 1,070 153,000
1988/03/09 1,070 1,080 1,040 1,070 80,000
1988/03/08 1,060 1,070 1,020 1,070 68,000
1988/03/07 1,040 1,060 1,030 1,060 148,000
1988/03/05 1,040 1,050 1,040 1,040 26,000
1988/03/04 1,040 1,050 1,040 1,040 39,000
1988/03/03 1,060 1,070 1,040 1,040 87,000
1988/03/02 1,070 1,080 1,040 1,060 325,000
1988/03/01 1,040 1,050 1,020 1,030 139,000
1988/02/29 1,030 1,040 1,010 1,040 52,000
1988/02/27 1,040 1,040 1,030 1,040 80,000
1988/02/26 1,010 1,040 1,000 1,040 183,000
1988/02/25 1,030 1,040 1,010 1,040 125,000
1988/02/24 992 1,030 992 1,030 45,000
1988/02/23 1,010 1,010 990 991 21,000
1988/02/22 1,010 1,040 1,010 1,030 20,000
1988/02/19 1,040 1,040 1,020 1,030 116,000
1988/02/18 1,060 1,060 1,000 1,000 120,000
1988/02/17 1,000 1,080 995 1,080 219,000
1988/02/16 974 995 973 994 275,000
1988/02/15 992 993 973 973 42,000
1988/02/12 979 995 965 994 56,000
1988/02/10 945 1,000 945 965 165,000
1988/02/09 945 950 944 944 30,000
1988/02/08 951 960 945 945 42,000
1988/02/06 948 949 943 945 11,000
1988/02/05 940 950 940 950 17,000
1988/02/04 936 970 931 960 45,000
1988/02/03 921 955 921 930 42,000
1988/02/02 915 943 915 930 142,000
1988/02/01 930 939 910 921 41,000
1988/01/30 932 935 932 935 8,000
1988/01/29 950 960 930 931 32,000
1988/01/28 950 960 950 960 58,000
1988/01/27 980 980 945 950 82,000
1988/01/26 933 968 930 968 123,000
1988/01/25 911 934 911 933 77,000
1988/01/22 945 960 921 960 56,000
1988/01/21 950 965 950 965 13,000
1988/01/20 965 989 961 970 81,000
1988/01/19 970 980 969 975 28,000
1988/01/18 950 990 950 990 21,000
1988/01/14 920 920 920 920 14,000
1988/01/13 939 940 938 940 40,000
1988/01/12 960 965 960 960 34,000
1988/01/11 960 962 960 960 27,000
1988/01/08 960 980 960 980 72,000
1988/01/07 980 1,000 960 985 111,000
1988/01/06 950 980 950 980 83,000
1988/01/05 971 985 952 953 54,000
1988/01/04 970 980 970 970 12,000

このページの先頭へ