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 |