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 |
---|---|---|---|---|---|
1990/12/28 | 590 | 590 | 561 | 562 | 42,000 |
1990/12/27 | 576 | 586 | 575 | 580 | 28,000 |
1990/12/26 | 561 | 577 | 561 | 570 | 11,000 |
1990/12/25 | 583 | 583 | 570 | 570 | 43,000 |
1990/12/21 | 610 | 610 | 592 | 592 | 57,000 |
1990/12/20 | 635 | 635 | 620 | 620 | 31,000 |
1990/12/19 | 640 | 645 | 635 | 645 | 44,000 |
1990/12/18 | 633 | 640 | 633 | 635 | 22,000 |
1990/12/17 | 630 | 650 | 620 | 650 | 55,000 |
1990/12/14 | 623 | 635 | 622 | 630 | 54,000 |
1990/12/13 | 647 | 650 | 620 | 620 | 114,000 |
1990/12/12 | 644 | 647 | 620 | 647 | 38,000 |
1990/12/11 | 625 | 649 | 625 | 649 | 33,000 |
1990/12/10 | 617 | 640 | 599 | 625 | 98,000 |
1990/12/07 | 583 | 590 | 580 | 590 | 91,000 |
1990/12/06 | 550 | 550 | 540 | 540 | 54,000 |
1990/12/05 | 556 | 556 | 510 | 510 | 78,000 |
1990/12/04 | 565 | 568 | 548 | 548 | 46,000 |
1990/12/03 | 570 | 570 | 555 | 565 | 21,000 |
1990/11/30 | 549 | 549 | 539 | 545 | 37,000 |
1990/11/29 | 595 | 595 | 569 | 569 | 31,000 |
1990/11/28 | 600 | 600 | 590 | 595 | 14,000 |
1990/11/27 | 600 | 605 | 600 | 605 | 16,000 |
1990/11/26 | 600 | 600 | 590 | 599 | 34,000 |
1990/11/22 | 605 | 620 | 605 | 620 | 51,000 |
1990/11/21 | 605 | 605 | 595 | 595 | 15,000 |
1990/11/20 | 611 | 620 | 608 | 610 | 7,000 |
1990/11/19 | 610 | 610 | 598 | 598 | 17,000 |
1990/11/16 | 620 | 620 | 598 | 608 | 36,000 |
1990/11/15 | 652 | 652 | 610 | 610 | 43,000 |
1990/11/14 | 647 | 657 | 646 | 646 | 12,000 |
1990/11/13 | 640 | 640 | 629 | 640 | 23,000 |
1990/11/09 | 620 | 620 | 615 | 620 | 22,000 |
1990/11/08 | 649 | 650 | 640 | 640 | 22,000 |
1990/11/07 | 670 | 670 | 669 | 669 | 12,000 |
1990/11/06 | 690 | 690 | 686 | 686 | 41,000 |
1990/11/05 | 690 | 690 | 686 | 690 | 32,000 |
1990/11/02 | 705 | 705 | 700 | 700 | 9,000 |
1990/11/01 | 739 | 739 | 715 | 720 | 46,000 |
1990/10/31 | 734 | 745 | 734 | 745 | 50,000 |
1990/10/30 | 740 | 745 | 733 | 735 | 67,000 |
1990/10/29 | 719 | 740 | 718 | 740 | 71,000 |
1990/10/26 | 722 | 730 | 720 | 721 | 57,000 |
1990/10/25 | 740 | 745 | 721 | 721 | 57,000 |
1990/10/24 | 740 | 740 | 715 | 730 | 40,000 |
1990/10/23 | 735 | 740 | 735 | 737 | 60,000 |
1990/10/22 | 700 | 725 | 700 | 725 | 35,000 |
1990/10/19 | 650 | 680 | 650 | 680 | 47,000 |
1990/10/18 | 641 | 650 | 631 | 635 | 69,000 |
1990/10/17 | 650 | 650 | 611 | 611 | 40,000 |
1990/10/16 | 651 | 656 | 648 | 650 | 24,000 |
1990/10/15 | 635 | 646 | 631 | 635 | 6,000 |
1990/10/12 | 640 | 640 | 619 | 623 | 14,000 |
1990/10/11 | 670 | 670 | 635 | 635 | 24,000 |
1990/10/09 | 680 | 700 | 671 | 671 | 30,000 |
1990/10/08 | 640 | 670 | 640 | 660 | 25,000 |
1990/10/05 | 639 | 650 | 639 | 640 | 20,000 |
1990/10/04 | 630 | 639 | 620 | 639 | 14,000 |
1990/10/03 | 610 | 610 | 600 | 600 | 54,000 |
1990/10/02 | 551 | 551 | 551 | 551 | 42,000 |
1990/10/01 | 552 | 553 | 500 | 510 | 87,000 |
1990/09/28 | 600 | 600 | 550 | 550 | 46,000 |
1990/09/27 | 645 | 645 | 600 | 607 | 63,000 |
1990/09/26 | 670 | 670 | 645 | 645 | 64,000 |
1990/09/25 | 670 | 680 | 660 | 680 | 38,000 |
1990/09/21 | 692 | 692 | 660 | 660 | 55,000 |
1990/09/20 | 700 | 710 | 700 | 700 | 83,000 |
1990/09/19 | 685 | 705 | 685 | 700 | 44,000 |
1990/09/18 | 740 | 740 | 700 | 700 | 27,000 |
1990/09/17 | 740 | 743 | 730 | 735 | 14,000 |
1990/09/14 | 740 | 742 | 731 | 740 | 35,000 |
1990/09/13 | 731 | 760 | 731 | 759 | 52,000 |
1990/09/12 | 711 | 725 | 701 | 720 | 61,000 |
1990/09/11 | 710 | 720 | 701 | 711 | 23,000 |
1990/09/10 | 681 | 710 | 680 | 710 | 34,000 |
1990/09/07 | 700 | 701 | 660 | 660 | 116,000 |
1990/09/06 | 710 | 710 | 690 | 690 | 54,000 |
1990/09/05 | 744 | 744 | 700 | 700 | 25,000 |
1990/09/04 | 770 | 770 | 750 | 750 | 42,000 |
1990/09/03 | 785 | 785 | 765 | 785 | 37,000 |
1990/08/31 | 720 | 720 | 712 | 720 | 165,000 |
1990/08/30 | 720 | 740 | 720 | 720 | 99,000 |
1990/08/29 | 731 | 731 | 720 | 720 | 47,000 |
1990/08/28 | 721 | 730 | 720 | 730 | 77,000 |
1990/08/27 | 689 | 700 | 680 | 690 | 99,000 |
1990/08/24 | 730 | 730 | 720 | 720 | 84,000 |
1990/08/22 | 840 | 840 | 800 | 800 | 42,000 |
1990/08/21 | 855 | 861 | 850 | 860 | 20,000 |
1990/08/20 | 860 | 860 | 850 | 860 | 45,000 |
1990/08/17 | 860 | 860 | 850 | 850 | 39,000 |
1990/08/16 | 920 | 920 | 900 | 900 | 24,000 |
1990/08/15 | 881 | 900 | 881 | 900 | 39,000 |
1990/08/14 | 881 | 881 | 878 | 880 | 64,000 |
1990/08/13 | 900 | 900 | 880 | 880 | 71,000 |
1990/08/10 | 917 | 917 | 890 | 890 | 66,000 |
1990/08/09 | 895 | 899 | 895 | 899 | 28,000 |
1990/08/08 | 860 | 862 | 851 | 855 | 42,000 |
1990/08/07 | 835 | 850 | 835 | 850 | 31,000 |
1990/08/06 | 872 | 875 | 872 | 875 | 47,000 |
1990/08/03 | 980 | 985 | 941 | 942 | 82,000 |
1990/08/02 | 1,000 | 1,020 | 970 | 970 | 98,000 |
1990/08/01 | 991 | 1,000 | 991 | 1,000 | 66,000 |
1990/07/31 | 980 | 990 | 979 | 984 | 26,000 |
1990/07/30 | 971 | 982 | 971 | 982 | 17,000 |
1990/07/27 | 1,030 | 1,030 | 965 | 990 | 70,000 |
1990/07/26 | 1,050 | 1,060 | 1,030 | 1,050 | 36,000 |
1990/07/25 | 1,030 | 1,040 | 1,000 | 1,010 | 130,000 |
1990/07/24 | 1,050 | 1,070 | 1,030 | 1,040 | 142,000 |
1990/07/23 | 1,110 | 1,110 | 1,100 | 1,100 | 37,000 |
1990/07/20 | 1,120 | 1,120 | 1,090 | 1,100 | 85,000 |
1990/07/19 | 1,120 | 1,130 | 1,100 | 1,120 | 86,000 |
1990/07/18 | 1,080 | 1,100 | 1,080 | 1,100 | 120,000 |
1990/07/17 | 1,080 | 1,090 | 1,080 | 1,080 | 16,000 |
1990/07/16 | 1,070 | 1,110 | 1,070 | 1,080 | 40,000 |
1990/07/13 | 1,090 | 1,090 | 1,050 | 1,070 | 63,000 |
1990/07/12 | 1,090 | 1,090 | 1,070 | 1,070 | 68,000 |
1990/07/11 | 1,070 | 1,090 | 1,060 | 1,090 | 26,000 |
1990/07/10 | 1,080 | 1,080 | 1,060 | 1,060 | 24,000 |
1990/07/09 | 1,100 | 1,110 | 1,050 | 1,070 | 120,000 |
1990/07/06 | 1,140 | 1,140 | 1,090 | 1,090 | 158,000 |
1990/07/05 | 1,070 | 1,130 | 1,070 | 1,130 | 134,000 |
1990/07/04 | 1,060 | 1,110 | 1,060 | 1,080 | 148,000 |
1990/07/03 | 1,070 | 1,080 | 1,070 | 1,070 | 33,000 |
1990/07/02 | 1,080 | 1,080 | 1,060 | 1,070 | 16,000 |
1990/06/29 | 1,100 | 1,110 | 1,050 | 1,060 | 76,000 |
1990/06/28 | 1,140 | 1,140 | 1,120 | 1,120 | 40,000 |
1990/06/27 | 1,070 | 1,140 | 1,050 | 1,140 | 91,000 |
1990/06/26 | 1,060 | 1,070 | 1,050 | 1,050 | 58,000 |
1990/06/25 | 1,080 | 1,080 | 1,050 | 1,060 | 43,000 |
1990/06/22 | 1,100 | 1,100 | 1,050 | 1,080 | 47,000 |
1990/06/21 | 1,120 | 1,120 | 1,100 | 1,100 | 31,000 |
1990/06/20 | 1,130 | 1,130 | 1,110 | 1,110 | 35,000 |
1990/06/19 | 1,130 | 1,140 | 1,110 | 1,110 | 117,000 |
1990/06/18 | 1,130 | 1,140 | 1,120 | 1,130 | 76,000 |
1990/06/15 | 1,100 | 1,120 | 1,090 | 1,090 | 64,000 |
1990/06/14 | 1,140 | 1,140 | 1,090 | 1,090 | 52,000 |
1990/06/13 | 1,060 | 1,150 | 1,050 | 1,150 | 120,000 |
1990/06/12 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 |
1990/06/11 | 1,090 | 1,100 | 1,060 | 1,080 | 58,000 |
1990/06/08 | 1,100 | 1,100 | 1,090 | 1,090 | 72,000 |
1990/06/07 | 1,140 | 1,140 | 1,090 | 1,120 | 144,000 |
1990/06/06 | 1,070 | 1,130 | 1,060 | 1,130 | 204,000 |
1990/06/05 | 1,030 | 1,070 | 1,030 | 1,070 | 101,000 |
1990/06/04 | 1,050 | 1,060 | 1,020 | 1,020 | 75,000 |
1990/06/01 | 1,050 | 1,060 | 1,040 | 1,050 | 118,000 |
1990/05/31 | 1,070 | 1,080 | 1,060 | 1,060 | 93,000 |
1990/05/30 | 1,070 | 1,080 | 1,050 | 1,080 | 30,000 |
1990/05/29 | 1,080 | 1,090 | 1,060 | 1,060 | 41,000 |
1990/05/28 | 1,070 | 1,100 | 1,070 | 1,070 | 62,000 |
1990/05/25 | 1,090 | 1,100 | 1,060 | 1,090 | 46,000 |
1990/05/24 | 1,080 | 1,100 | 1,070 | 1,080 | 74,000 |
1990/05/23 | 1,090 | 1,120 | 1,090 | 1,090 | 56,000 |
1990/05/22 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 |
1990/05/21 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
1990/05/18 | 1,090 | 1,160 | 1,090 | 1,160 | 125,000 |
1990/05/17 | 1,160 | 1,230 | 1,140 | 1,230 | 163,000 |
1990/05/16 | 1,120 | 1,180 | 1,100 | 1,180 | 182,000 |
1990/05/15 | 1,100 | 1,120 | 1,090 | 1,100 | 143,000 |
1990/05/14 | 1,080 | 1,100 | 1,060 | 1,080 | 220,000 |
1990/05/11 | 1,000 | 1,020 | 1,000 | 1,020 | 70,000 |
1990/05/10 | 988 | 993 | 980 | 990 | 46,000 |
1990/05/09 | 999 | 999 | 980 | 988 | 40,000 |
1990/05/08 | 975 | 1,000 | 975 | 1,000 | 62,000 |
1990/05/07 | 970 | 971 | 970 | 971 | 40,000 |
1990/05/02 | 911 | 911 | 910 | 911 | 11,000 |
1990/04/27 | 910 | 920 | 902 | 902 | 72,000 |
1990/04/26 | 935 | 935 | 914 | 914 | 46,000 |
1990/04/25 | 930 | 940 | 920 | 930 | 92,000 |
1990/04/24 | 931 | 940 | 930 | 930 | 52,000 |
1990/04/23 | 937 | 937 | 937 | 937 | 15,000 |
1990/04/20 | 950 | 950 | 937 | 937 | 37,000 |
1990/04/19 | 932 | 940 | 930 | 940 | 30,000 |
1990/04/18 | 920 | 920 | 910 | 910 | 20,000 |
1990/04/17 | 930 | 930 | 910 | 915 | 23,000 |
1990/04/16 | 949 | 950 | 940 | 950 | 18,000 |
1990/04/13 | 971 | 971 | 950 | 950 | 47,000 |
1990/04/12 | 970 | 970 | 970 | 970 | 28,000 |
1990/04/11 | 921 | 921 | 921 | 921 | 14,000 |
1990/04/10 | 892 | 910 | 892 | 910 | 47,000 |
1990/04/06 | 811 | 841 | 811 | 841 | 72,000 |
1990/04/04 | 938 | 939 | 880 | 880 | 155,000 |
1990/04/03 | 960 | 970 | 938 | 938 | 137,000 |
1990/04/02 | 1,020 | 1,020 | 970 | 970 | 62,000 |
1990/03/30 | 1,000 | 1,020 | 1,000 | 1,020 | 67,000 |
1990/03/29 | 1,110 | 1,120 | 1,100 | 1,100 | 36,000 |
1990/03/28 | 1,110 | 1,150 | 1,090 | 1,090 | 43,000 |
1990/03/27 | 1,080 | 1,080 | 1,050 | 1,050 | 46,000 |
1990/03/26 | 971 | 1,050 | 971 | 1,040 | 132,000 |
1990/03/23 | 1,030 | 1,030 | 970 | 971 | 118,000 |
1990/03/22 | 1,010 | 1,030 | 1,010 | 1,010 | 48,000 |
1990/03/20 | 1,100 | 1,100 | 1,040 | 1,090 | 86,000 |
1990/03/19 | 1,190 | 1,190 | 1,130 | 1,130 | 36,000 |
1990/03/16 | 1,230 | 1,250 | 1,180 | 1,180 | 66,000 |
1990/03/15 | 1,230 | 1,250 | 1,210 | 1,230 | 52,000 |
1990/03/14 | 1,230 | 1,250 | 1,200 | 1,250 | 45,000 |
1990/03/13 | 1,270 | 1,270 | 1,230 | 1,230 | 40,000 |
1990/03/12 | 1,270 | 1,270 | 1,260 | 1,260 | 59,000 |
1990/03/09 | 1,240 | 1,270 | 1,240 | 1,260 | 67,000 |
1990/03/08 | 1,200 | 1,280 | 1,180 | 1,280 | 37,000 |
1990/03/07 | 1,220 | 1,240 | 1,210 | 1,210 | 72,000 |
1990/03/06 | 1,280 | 1,280 | 1,240 | 1,240 | 30,000 |
1990/03/05 | 1,260 | 1,290 | 1,250 | 1,260 | 25,000 |
1990/03/02 | 1,300 | 1,310 | 1,250 | 1,250 | 26,000 |
1990/03/01 | 1,330 | 1,330 | 1,280 | 1,280 | 52,000 |
1990/02/28 | 1,250 | 1,290 | 1,240 | 1,290 | 85,000 |
1990/02/27 | 1,200 | 1,250 | 1,200 | 1,250 | 53,000 |
1990/02/26 | 1,300 | 1,300 | 1,170 | 1,200 | 78,000 |
1990/02/23 | 1,330 | 1,330 | 1,290 | 1,300 | 67,000 |
1990/02/22 | 1,310 | 1,320 | 1,290 | 1,320 | 91,000 |
1990/02/21 | 1,310 | 1,320 | 1,290 | 1,290 | 64,000 |
1990/02/20 | 1,330 | 1,340 | 1,300 | 1,310 | 122,000 |
1990/02/19 | 1,280 | 1,320 | 1,250 | 1,300 | 171,000 |
1990/02/16 | 1,270 | 1,290 | 1,250 | 1,250 | 210,000 |
1990/02/15 | 1,230 | 1,270 | 1,220 | 1,250 | 132,000 |
1990/02/14 | 1,240 | 1,250 | 1,230 | 1,230 | 85,000 |
1990/02/13 | 1,260 | 1,260 | 1,230 | 1,230 | 70,000 |
1990/02/09 | 1,250 | 1,270 | 1,240 | 1,270 | 44,000 |
1990/02/08 | 1,250 | 1,270 | 1,240 | 1,240 | 78,000 |
1990/02/07 | 1,270 | 1,270 | 1,250 | 1,250 | 73,000 |
1990/02/06 | 1,250 | 1,290 | 1,250 | 1,270 | 90,000 |
1990/02/05 | 1,280 | 1,280 | 1,270 | 1,270 | 25,000 |
1990/02/02 | 1,260 | 1,300 | 1,250 | 1,280 | 58,000 |
1990/02/01 | 1,240 | 1,260 | 1,220 | 1,250 | 103,000 |
1990/01/31 | 1,250 | 1,260 | 1,230 | 1,230 | 60,000 |
1990/01/30 | 1,240 | 1,260 | 1,240 | 1,240 | 149,000 |
1990/01/29 | 1,230 | 1,300 | 1,230 | 1,250 | 56,000 |
1990/01/26 | 1,250 | 1,260 | 1,220 | 1,230 | 48,000 |
1990/01/25 | 1,270 | 1,270 | 1,250 | 1,250 | 71,000 |
1990/01/24 | 1,300 | 1,300 | 1,250 | 1,250 | 136,000 |
1990/01/23 | 1,290 | 1,300 | 1,280 | 1,280 | 49,000 |
1990/01/22 | 1,280 | 1,300 | 1,280 | 1,300 | 46,000 |
1990/01/19 | 1,300 | 1,300 | 1,280 | 1,280 | 73,000 |
1990/01/18 | 1,300 | 1,340 | 1,300 | 1,300 | 89,000 |
1990/01/17 | 1,320 | 1,340 | 1,300 | 1,310 | 147,000 |
1990/01/16 | 1,320 | 1,330 | 1,310 | 1,320 | 116,000 |
1990/01/12 | 1,300 | 1,340 | 1,300 | 1,330 | 165,000 |
1990/01/11 | 1,300 | 1,340 | 1,290 | 1,340 | 108,000 |
1990/01/10 | 1,330 | 1,330 | 1,280 | 1,280 | 255,000 |
1990/01/09 | 1,320 | 1,350 | 1,310 | 1,330 | 168,000 |
1990/01/08 | 1,330 | 1,340 | 1,320 | 1,320 | 80,000 |
1990/01/05 | 1,310 | 1,350 | 1,310 | 1,350 | 59,000 |
1990/01/04 | 1,320 | 1,330 | 1,300 | 1,300 | 39,000 |