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 |
---|---|---|---|---|---|
1992/12/30 | 394 | 394 | 385 | 390 | 75,000 |
1992/12/29 | 369 | 389 | 369 | 389 | 81,000 |
1992/12/28 | 370 | 380 | 370 | 370 | 52,000 |
1992/12/25 | 365 | 378 | 355 | 372 | 52,000 |
1992/12/24 | 360 | 369 | 360 | 369 | 27,000 |
1992/12/21 | 376 | 385 | 375 | 385 | 15,000 |
1992/12/18 | 385 | 393 | 385 | 391 | 132,000 |
1992/12/17 | 363 | 390 | 363 | 375 | 92,000 |
1992/12/16 | 355 | 365 | 348 | 364 | 40,000 |
1992/12/15 | 341 | 360 | 341 | 355 | 38,000 |
1992/12/14 | 345 | 345 | 340 | 340 | 14,000 |
1992/12/11 | 345 | 345 | 344 | 345 | 13,000 |
1992/12/10 | 350 | 350 | 345 | 346 | 9,000 |
1992/12/08 | 353 | 353 | 350 | 351 | 14,000 |
1992/12/07 | 348 | 354 | 348 | 354 | 31,000 |
1992/12/04 | 328 | 354 | 328 | 354 | 33,000 |
1992/12/03 | 330 | 330 | 330 | 330 | 11,000 |
1992/12/02 | 338 | 338 | 333 | 333 | 3,000 |
1992/12/01 | 329 | 344 | 328 | 340 | 35,000 |
1992/11/30 | 320 | 330 | 320 | 328 | 9,000 |
1992/11/27 | 309 | 320 | 309 | 315 | 13,000 |
1992/11/26 | 300 | 310 | 296 | 310 | 29,000 |
1992/11/25 | 300 | 300 | 300 | 300 | 6,000 |
1992/11/24 | 300 | 305 | 300 | 305 | 10,000 |
1992/11/20 | 300 | 300 | 299 | 300 | 5,000 |
1992/11/19 | 307 | 307 | 300 | 300 | 7,000 |
1992/11/18 | 300 | 308 | 300 | 307 | 6,000 |
1992/11/16 | 305 | 305 | 305 | 305 | 12,000 |
1992/11/13 | 290 | 292 | 290 | 290 | 9,000 |
1992/11/12 | 300 | 300 | 292 | 292 | 21,000 |
1992/11/11 | 300 | 300 | 292 | 292 | 8,000 |
1992/11/10 | 293 | 295 | 293 | 295 | 2,000 |
1992/11/09 | 300 | 305 | 292 | 292 | 18,000 |
1992/11/06 | 310 | 310 | 300 | 300 | 7,000 |
1992/11/05 | 305 | 310 | 305 | 305 | 27,000 |
1992/11/04 | 300 | 305 | 300 | 305 | 31,000 |
1992/11/02 | 299 | 300 | 299 | 300 | 9,000 |
1992/10/30 | 307 | 307 | 281 | 281 | 51,000 |
1992/10/29 | 310 | 310 | 307 | 307 | 6,000 |
1992/10/28 | 315 | 315 | 310 | 310 | 6,000 |
1992/10/27 | 315 | 315 | 315 | 315 | 2,000 |
1992/10/26 | 319 | 319 | 307 | 307 | 20,000 |
1992/10/23 | 316 | 316 | 310 | 310 | 5,000 |
1992/10/22 | 312 | 315 | 311 | 311 | 22,000 |
1992/10/21 | 321 | 321 | 321 | 321 | 4,000 |
1992/10/20 | 323 | 323 | 320 | 320 | 24,000 |
1992/10/19 | 332 | 333 | 328 | 328 | 31,000 |
1992/10/16 | 341 | 341 | 333 | 333 | 34,000 |
1992/10/15 | 345 | 345 | 341 | 341 | 8,000 |
1992/10/14 | 345 | 345 | 345 | 345 | 34,000 |
1992/10/13 | 331 | 331 | 330 | 331 | 3,000 |
1992/10/12 | 350 | 350 | 330 | 330 | 12,000 |
1992/10/09 | 355 | 355 | 345 | 345 | 44,000 |
1992/10/08 | 355 | 355 | 355 | 355 | 9,000 |
1992/10/07 | 354 | 355 | 354 | 354 | 16,000 |
1992/10/06 | 355 | 355 | 355 | 355 | 19,000 |
1992/10/05 | 351 | 356 | 351 | 356 | 9,000 |
1992/10/02 | 336 | 336 | 336 | 336 | 5,000 |
1992/10/01 | 340 | 340 | 335 | 336 | 10,000 |
1992/09/30 | 348 | 348 | 348 | 348 | 2,000 |
1992/09/29 | 355 | 355 | 348 | 348 | 8,000 |
1992/09/28 | 360 | 360 | 348 | 348 | 16,000 |
1992/09/25 | 350 | 350 | 348 | 348 | 15,000 |
1992/09/24 | 340 | 345 | 340 | 345 | 78,000 |
1992/09/22 | 340 | 340 | 340 | 340 | 2,000 |
1992/09/21 | 349 | 349 | 340 | 340 | 25,000 |
1992/09/18 | 359 | 359 | 349 | 349 | 8,000 |
1992/09/17 | 359 | 360 | 359 | 359 | 11,000 |
1992/09/16 | 375 | 375 | 361 | 361 | 16,000 |
1992/09/14 | 366 | 370 | 366 | 370 | 3,000 |
1992/09/11 | 361 | 366 | 360 | 360 | 31,000 |
1992/09/10 | 355 | 366 | 355 | 366 | 24,000 |
1992/09/09 | 352 | 355 | 350 | 355 | 24,000 |
1992/09/08 | 350 | 355 | 350 | 351 | 13,000 |
1992/09/07 | 355 | 355 | 350 | 350 | 6,000 |
1992/09/04 | 371 | 372 | 360 | 365 | 15,000 |
1992/09/03 | 360 | 360 | 359 | 360 | 6,000 |
1992/09/02 | 376 | 376 | 360 | 360 | 7,000 |
1992/09/01 | 390 | 395 | 376 | 376 | 64,000 |
1992/08/31 | 394 | 400 | 390 | 390 | 46,000 |
1992/08/28 | 367 | 385 | 347 | 385 | 49,000 |
1992/08/27 | 330 | 367 | 330 | 367 | 38,000 |
1992/08/26 | 331 | 337 | 331 | 332 | 22,000 |
1992/08/25 | 335 | 340 | 335 | 338 | 26,000 |
1992/08/24 | 330 | 335 | 330 | 335 | 38,000 |
1992/08/20 | 275 | 280 | 272 | 280 | 17,000 |
1992/08/19 | 270 | 275 | 270 | 275 | 18,000 |
1992/08/18 | 280 | 280 | 275 | 275 | 14,000 |
1992/08/17 | 283 | 283 | 283 | 283 | 15,000 |
1992/08/14 | 275 | 275 | 270 | 273 | 8,000 |
1992/08/13 | 275 | 275 | 270 | 270 | 12,000 |
1992/08/12 | 282 | 287 | 280 | 280 | 31,000 |
1992/08/11 | 287 | 287 | 287 | 287 | 12,000 |
1992/08/10 | 300 | 309 | 300 | 301 | 10,000 |
1992/08/07 | 317 | 317 | 310 | 310 | 10,000 |
1992/08/05 | 315 | 320 | 315 | 320 | 6,000 |
1992/08/04 | 305 | 315 | 305 | 311 | 55,000 |
1992/08/03 | 336 | 336 | 310 | 310 | 14,000 |
1992/07/31 | 335 | 344 | 330 | 330 | 9,000 |
1992/07/30 | 349 | 349 | 349 | 349 | 3,000 |
1992/07/28 | 360 | 360 | 360 | 360 | 1,000 |
1992/07/27 | 350 | 361 | 350 | 360 | 10,000 |
1992/07/24 | 360 | 360 | 350 | 350 | 10,000 |
1992/07/23 | 355 | 360 | 355 | 360 | 18,000 |
1992/07/22 | 385 | 385 | 385 | 385 | 6,000 |
1992/07/21 | 385 | 385 | 385 | 385 | 5,000 |
1992/07/20 | 390 | 390 | 390 | 390 | 45,000 |
1992/07/17 | 385 | 390 | 380 | 390 | 35,000 |
1992/07/16 | 389 | 389 | 385 | 385 | 21,000 |
1992/07/15 | 377 | 385 | 377 | 385 | 14,000 |
1992/07/14 | 377 | 377 | 377 | 377 | 14,000 |
1992/07/13 | 374 | 380 | 374 | 380 | 14,000 |
1992/07/10 | 375 | 375 | 375 | 375 | 5,000 |
1992/07/09 | 355 | 365 | 355 | 356 | 5,000 |
1992/07/08 | 362 | 365 | 362 | 365 | 11,000 |
1992/07/07 | 365 | 365 | 363 | 363 | 3,000 |
1992/07/06 | 363 | 365 | 363 | 365 | 5,000 |
1992/07/03 | 361 | 363 | 361 | 363 | 4,000 |
1992/07/02 | 365 | 365 | 365 | 365 | 11,000 |
1992/07/01 | 330 | 336 | 330 | 336 | 32,000 |
1992/06/30 | 336 | 340 | 336 | 336 | 12,000 |
1992/06/29 | 360 | 360 | 350 | 350 | 19,000 |
1992/06/26 | 350 | 350 | 350 | 350 | 19,000 |
1992/06/24 | 364 | 364 | 351 | 351 | 6,000 |
1992/06/23 | 351 | 370 | 350 | 370 | 13,000 |
1992/06/22 | 355 | 355 | 351 | 351 | 4,000 |
1992/06/19 | 345 | 351 | 345 | 350 | 17,000 |
1992/06/18 | 359 | 359 | 350 | 350 | 10,000 |
1992/06/17 | 380 | 380 | 360 | 360 | 5,000 |
1992/06/16 | 380 | 380 | 380 | 380 | 11,000 |
1992/06/15 | 380 | 380 | 380 | 380 | 3,000 |
1992/06/12 | 385 | 390 | 380 | 380 | 16,000 |
1992/06/11 | 370 | 380 | 370 | 380 | 31,000 |
1992/06/10 | 368 | 375 | 368 | 370 | 50,000 |
1992/06/09 | 372 | 372 | 368 | 370 | 42,000 |
1992/06/08 | 380 | 380 | 370 | 370 | 23,000 |
1992/06/05 | 385 | 385 | 375 | 380 | 22,000 |
1992/06/04 | 400 | 400 | 389 | 390 | 41,000 |
1992/06/03 | 416 | 416 | 393 | 393 | 43,000 |
1992/06/02 | 416 | 416 | 415 | 415 | 25,000 |
1992/06/01 | 420 | 420 | 416 | 416 | 4,000 |
1992/05/29 | 416 | 425 | 416 | 425 | 13,000 |
1992/05/28 | 416 | 420 | 416 | 416 | 6,000 |
1992/05/27 | 415 | 416 | 415 | 416 | 2,000 |
1992/05/26 | 420 | 420 | 420 | 420 | 11,000 |
1992/05/25 | 416 | 418 | 416 | 418 | 24,000 |
1992/05/22 | 427 | 427 | 420 | 420 | 25,000 |
1992/05/21 | 432 | 435 | 431 | 431 | 26,000 |
1992/05/20 | 417 | 427 | 417 | 427 | 8,000 |
1992/05/19 | 420 | 421 | 415 | 415 | 13,000 |
1992/05/18 | 428 | 428 | 415 | 420 | 10,000 |
1992/05/15 | 438 | 438 | 438 | 438 | 1,000 |
1992/05/14 | 430 | 440 | 430 | 439 | 12,000 |
1992/05/13 | 431 | 431 | 420 | 425 | 16,000 |
1992/05/11 | 400 | 406 | 400 | 406 | 16,000 |
1992/05/08 | 395 | 405 | 390 | 401 | 30,000 |
1992/05/06 | 384 | 400 | 381 | 385 | 23,000 |
1992/04/30 | 390 | 396 | 385 | 385 | 12,000 |
1992/04/28 | 400 | 400 | 400 | 400 | 10,000 |
1992/04/24 | 401 | 401 | 399 | 400 | 56,000 |
1992/04/23 | 385 | 385 | 380 | 385 | 26,000 |
1992/04/22 | 385 | 385 | 385 | 385 | 32,000 |
1992/04/21 | 360 | 360 | 355 | 355 | 18,000 |
1992/04/20 | 370 | 370 | 365 | 365 | 17,000 |
1992/04/17 | 374 | 374 | 370 | 370 | 11,000 |
1992/04/16 | 374 | 374 | 370 | 370 | 18,000 |
1992/04/15 | 340 | 355 | 340 | 355 | 32,000 |
1992/04/14 | 345 | 345 | 335 | 336 | 6,000 |
1992/04/13 | 360 | 360 | 345 | 345 | 24,000 |
1992/04/10 | 342 | 342 | 342 | 342 | 18,000 |
1992/04/09 | 331 | 336 | 331 | 332 | 36,000 |
1992/04/08 | 348 | 348 | 348 | 348 | 5,000 |
1992/04/07 | 370 | 370 | 350 | 350 | 31,000 |
1992/04/06 | 362 | 371 | 361 | 361 | 16,000 |
1992/04/03 | 375 | 375 | 350 | 360 | 36,000 |
1992/04/02 | 382 | 382 | 375 | 375 | 23,000 |
1992/03/31 | 402 | 405 | 402 | 402 | 11,000 |
1992/03/30 | 402 | 402 | 402 | 402 | 7,000 |
1992/03/27 | 403 | 405 | 402 | 402 | 27,000 |
1992/03/26 | 404 | 414 | 402 | 402 | 12,000 |
1992/03/25 | 390 | 398 | 390 | 398 | 64,000 |
1992/03/24 | 403 | 403 | 390 | 397 | 32,000 |
1992/03/23 | 409 | 409 | 404 | 407 | 47,000 |
1992/03/19 | 419 | 422 | 403 | 404 | 51,000 |
1992/03/18 | 443 | 446 | 419 | 419 | 29,000 |
1992/03/17 | 460 | 460 | 448 | 448 | 9,000 |
1992/03/16 | 463 | 463 | 463 | 463 | 6,000 |
1992/03/12 | 491 | 491 | 485 | 485 | 18,000 |
1992/03/11 | 488 | 494 | 488 | 494 | 28,000 |
1992/03/10 | 480 | 480 | 479 | 479 | 17,000 |
1992/03/09 | 476 | 480 | 472 | 480 | 18,000 |
1992/03/06 | 467 | 476 | 467 | 476 | 3,000 |
1992/03/05 | 478 | 478 | 466 | 467 | 9,000 |
1992/03/04 | 464 | 473 | 464 | 473 | 4,000 |
1992/03/03 | 463 | 473 | 463 | 464 | 24,000 |
1992/03/02 | 456 | 469 | 456 | 463 | 5,000 |
1992/02/28 | 457 | 457 | 454 | 454 | 13,000 |
1992/02/27 | 460 | 460 | 453 | 453 | 85,000 |
1992/02/26 | 460 | 460 | 455 | 455 | 22,000 |
1992/02/25 | 456 | 456 | 451 | 455 | 20,000 |
1992/02/24 | 475 | 475 | 456 | 456 | 129,000 |
1992/02/21 | 460 | 470 | 460 | 470 | 11,000 |
1992/02/20 | 460 | 460 | 456 | 456 | 23,000 |
1992/02/19 | 467 | 467 | 461 | 461 | 6,000 |
1992/02/17 | 471 | 471 | 471 | 471 | 1,000 |
1992/02/14 | 480 | 480 | 475 | 475 | 3,000 |
1992/02/13 | 491 | 491 | 480 | 480 | 5,000 |
1992/02/12 | 491 | 491 | 490 | 490 | 114,000 |
1992/02/10 | 492 | 492 | 490 | 490 | 6,000 |
1992/02/06 | 491 | 491 | 491 | 491 | 1,000 |
1992/02/05 | 520 | 520 | 510 | 510 | 48,000 |
1992/02/04 | 506 | 515 | 500 | 510 | 13,000 |
1992/02/03 | 498 | 499 | 498 | 499 | 11,000 |
1992/01/31 | 470 | 470 | 466 | 466 | 7,000 |
1992/01/30 | 465 | 470 | 462 | 465 | 29,000 |
1992/01/29 | 463 | 465 | 461 | 465 | 13,000 |
1992/01/28 | 461 | 464 | 461 | 463 | 5,000 |
1992/01/27 | 464 | 464 | 461 | 461 | 6,000 |
1992/01/24 | 470 | 470 | 461 | 464 | 38,000 |
1992/01/23 | 480 | 490 | 480 | 485 | 18,000 |
1992/01/22 | 479 | 486 | 479 | 486 | 12,000 |
1992/01/21 | 470 | 485 | 470 | 471 | 19,000 |
1992/01/20 | 494 | 494 | 474 | 474 | 5,000 |
1992/01/17 | 492 | 494 | 492 | 494 | 14,000 |
1992/01/16 | 539 | 539 | 539 | 539 | 7,000 |
1992/01/14 | 533 | 540 | 533 | 540 | 26,000 |
1992/01/13 | 533 | 533 | 533 | 533 | 25,000 |
1992/01/10 | 533 | 538 | 533 | 533 | 29,000 |
1992/01/09 | 534 | 550 | 533 | 533 | 40,000 |
1992/01/08 | 506 | 534 | 506 | 534 | 29,000 |
1992/01/07 | 513 | 513 | 513 | 513 | 9,000 |
1992/01/06 | 506 | 520 | 506 | 520 | 23,000 |