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 |
---|---|---|---|---|---|
1993/12/30 | 328 | 328 | 325 | 325 | 9,000 |
1993/12/29 | 335 | 335 | 335 | 335 | 18,000 |
1993/12/28 | 324 | 340 | 324 | 340 | 16,000 |
1993/12/27 | 335 | 335 | 334 | 334 | 11,000 |
1993/12/24 | 340 | 340 | 340 | 340 | 27,000 |
1993/12/22 | 330 | 340 | 330 | 340 | 24,000 |
1993/12/21 | 339 | 339 | 339 | 339 | 6,000 |
1993/12/20 | 348 | 350 | 345 | 348 | 60,000 |
1993/12/17 | 334 | 345 | 330 | 345 | 26,000 |
1993/12/16 | 330 | 333 | 330 | 332 | 30,000 |
1993/12/15 | 320 | 320 | 310 | 310 | 23,000 |
1993/12/14 | 327 | 327 | 320 | 320 | 10,000 |
1993/12/13 | 324 | 333 | 324 | 332 | 10,000 |
1993/12/10 | 312 | 320 | 312 | 315 | 19,000 |
1993/12/09 | 311 | 311 | 310 | 310 | 4,000 |
1993/12/08 | 310 | 310 | 300 | 300 | 27,000 |
1993/12/07 | 300 | 308 | 300 | 300 | 58,000 |
1993/12/06 | 326 | 326 | 300 | 300 | 42,000 |
1993/12/03 | 330 | 331 | 321 | 321 | 73,000 |
1993/12/02 | 331 | 340 | 325 | 340 | 233,000 |
1993/12/01 | 309 | 316 | 303 | 316 | 40,000 |
1993/11/30 | 302 | 305 | 292 | 296 | 37,000 |
1993/11/29 | 312 | 315 | 290 | 295 | 51,000 |
1993/11/26 | 345 | 345 | 312 | 312 | 20,000 |
1993/11/25 | 340 | 345 | 340 | 340 | 33,000 |
1993/11/24 | 353 | 353 | 345 | 345 | 21,000 |
1993/11/22 | 354 | 354 | 345 | 353 | 28,000 |
1993/11/19 | 375 | 375 | 360 | 365 | 18,000 |
1993/11/18 | 379 | 380 | 375 | 380 | 8,000 |
1993/11/17 | 377 | 382 | 377 | 380 | 11,000 |
1993/11/16 | 395 | 395 | 390 | 390 | 12,000 |
1993/11/15 | 405 | 405 | 375 | 375 | 12,000 |
1993/11/12 | 400 | 400 | 400 | 400 | 7,000 |
1993/11/11 | 369 | 376 | 365 | 365 | 17,000 |
1993/11/10 | 371 | 371 | 370 | 370 | 17,000 |
1993/11/09 | 387 | 387 | 370 | 371 | 25,000 |
1993/11/08 | 375 | 385 | 375 | 385 | 17,000 |
1993/11/05 | 407 | 407 | 389 | 390 | 28,000 |
1993/11/04 | 408 | 412 | 407 | 407 | 20,000 |
1993/11/02 | 408 | 411 | 407 | 411 | 16,000 |
1993/11/01 | 428 | 428 | 407 | 407 | 32,000 |
1993/10/29 | 414 | 428 | 414 | 428 | 8,000 |
1993/10/28 | 406 | 415 | 406 | 414 | 33,000 |
1993/10/27 | 400 | 410 | 400 | 405 | 35,000 |
1993/10/26 | 405 | 405 | 405 | 405 | 39,000 |
1993/10/25 | 430 | 436 | 430 | 430 | 21,000 |
1993/10/22 | 435 | 442 | 432 | 435 | 23,000 |
1993/10/21 | 442 | 443 | 435 | 435 | 28,000 |
1993/10/20 | 444 | 446 | 444 | 445 | 16,000 |
1993/10/19 | 459 | 460 | 456 | 456 | 54,000 |
1993/10/18 | 459 | 459 | 459 | 459 | 8,000 |
1993/10/15 | 442 | 447 | 442 | 442 | 17,000 |
1993/10/14 | 454 | 460 | 454 | 456 | 16,000 |
1993/10/13 | 456 | 456 | 456 | 456 | 6,000 |
1993/10/12 | 479 | 479 | 479 | 479 | 5,000 |
1993/10/08 | 475 | 475 | 475 | 475 | 26,000 |
1993/10/07 | 472 | 472 | 470 | 470 | 10,000 |
1993/10/06 | 472 | 477 | 471 | 477 | 13,000 |
1993/10/05 | 479 | 479 | 471 | 471 | 28,000 |
1993/10/04 | 470 | 470 | 470 | 470 | 24,000 |
1993/10/01 | 470 | 476 | 470 | 470 | 52,000 |
1993/09/30 | 445 | 454 | 445 | 454 | 27,000 |
1993/09/29 | 445 | 446 | 441 | 445 | 33,000 |
1993/09/28 | 435 | 446 | 435 | 435 | 8,000 |
1993/09/27 | 442 | 443 | 440 | 440 | 25,000 |
1993/09/24 | 450 | 450 | 440 | 441 | 78,000 |
1993/09/22 | 450 | 453 | 446 | 453 | 30,000 |
1993/09/21 | 460 | 460 | 460 | 460 | 68,000 |
1993/09/20 | 454 | 460 | 450 | 460 | 33,000 |
1993/09/17 | 451 | 459 | 450 | 450 | 24,000 |
1993/09/16 | 465 | 465 | 450 | 450 | 16,000 |
1993/09/14 | 471 | 471 | 461 | 461 | 11,000 |
1993/09/13 | 471 | 474 | 465 | 471 | 14,000 |
1993/09/10 | 470 | 475 | 465 | 466 | 39,000 |
1993/09/09 | 476 | 476 | 470 | 470 | 19,000 |
1993/09/08 | 475 | 480 | 470 | 476 | 66,000 |
1993/09/07 | 485 | 485 | 470 | 470 | 42,000 |
1993/09/06 | 480 | 490 | 480 | 488 | 71,000 |
1993/09/03 | 488 | 490 | 481 | 481 | 89,000 |
1993/09/02 | 500 | 500 | 486 | 486 | 38,000 |
1993/09/01 | 510 | 510 | 500 | 500 | 47,000 |
1993/08/31 | 503 | 511 | 500 | 500 | 44,000 |
1993/08/30 | 511 | 511 | 493 | 493 | 21,000 |
1993/08/27 | 491 | 504 | 491 | 504 | 55,000 |
1993/08/26 | 485 | 490 | 482 | 482 | 52,000 |
1993/08/25 | 489 | 490 | 485 | 487 | 23,000 |
1993/08/24 | 493 | 493 | 493 | 493 | 6,000 |
1993/08/23 | 500 | 500 | 500 | 500 | 12,000 |
1993/08/20 | 513 | 513 | 505 | 505 | 21,000 |
1993/08/19 | 505 | 505 | 498 | 498 | 14,000 |
1993/08/18 | 505 | 505 | 498 | 505 | 102,000 |
1993/08/17 | 529 | 529 | 505 | 505 | 24,000 |
1993/08/16 | 523 | 523 | 519 | 519 | 18,000 |
1993/08/13 | 530 | 530 | 508 | 513 | 18,000 |
1993/08/12 | 510 | 524 | 508 | 524 | 58,000 |
1993/08/11 | 510 | 510 | 505 | 510 | 42,000 |
1993/08/10 | 524 | 524 | 510 | 510 | 11,000 |
1993/08/09 | 509 | 509 | 509 | 509 | 6,000 |
1993/08/06 | 519 | 529 | 519 | 529 | 17,000 |
1993/08/05 | 532 | 532 | 512 | 513 | 16,000 |
1993/08/04 | 525 | 540 | 518 | 540 | 31,000 |
1993/08/03 | 520 | 530 | 520 | 529 | 35,000 |
1993/08/02 | 525 | 530 | 525 | 530 | 15,000 |
1993/07/30 | 525 | 525 | 520 | 525 | 36,000 |
1993/07/29 | 508 | 520 | 503 | 520 | 21,000 |
1993/07/28 | 512 | 520 | 511 | 515 | 28,000 |
1993/07/27 | 520 | 520 | 512 | 512 | 66,000 |
1993/07/26 | 520 | 530 | 520 | 520 | 39,000 |
1993/07/23 | 530 | 530 | 512 | 520 | 22,000 |
1993/07/22 | 520 | 539 | 520 | 538 | 49,000 |
1993/07/21 | 505 | 526 | 505 | 525 | 38,000 |
1993/07/20 | 520 | 520 | 515 | 515 | 26,000 |
1993/07/19 | 513 | 514 | 504 | 510 | 101,000 |
1993/07/16 | 520 | 550 | 520 | 544 | 66,000 |
1993/07/15 | 504 | 508 | 504 | 508 | 25,000 |
1993/07/14 | 508 | 508 | 494 | 504 | 48,000 |
1993/07/13 | 518 | 518 | 498 | 518 | 19,000 |
1993/07/12 | 518 | 518 | 518 | 518 | 7,000 |
1993/07/09 | 496 | 496 | 491 | 496 | 49,000 |
1993/07/08 | 501 | 501 | 501 | 501 | 10,000 |
1993/07/07 | 502 | 510 | 501 | 501 | 33,000 |
1993/07/06 | 501 | 501 | 500 | 500 | 11,000 |
1993/07/05 | 505 | 506 | 503 | 503 | 9,000 |
1993/07/02 | 503 | 507 | 503 | 505 | 23,000 |
1993/07/01 | 523 | 523 | 518 | 523 | 37,000 |
1993/06/30 | 520 | 525 | 515 | 523 | 28,000 |
1993/06/29 | 520 | 525 | 500 | 500 | 29,000 |
1993/06/28 | 516 | 525 | 516 | 525 | 29,000 |
1993/06/25 | 530 | 530 | 526 | 526 | 26,000 |
1993/06/24 | 525 | 530 | 520 | 530 | 40,000 |
1993/06/23 | 530 | 530 | 518 | 525 | 12,000 |
1993/06/22 | 500 | 520 | 495 | 520 | 64,000 |
1993/06/21 | 541 | 541 | 500 | 500 | 128,000 |
1993/06/18 | 540 | 551 | 540 | 542 | 82,000 |
1993/06/17 | 540 | 549 | 530 | 540 | 155,000 |
1993/06/16 | 533 | 533 | 500 | 530 | 73,000 |
1993/06/15 | 565 | 565 | 530 | 533 | 61,000 |
1993/06/14 | 556 | 565 | 550 | 565 | 33,000 |
1993/06/11 | 575 | 580 | 558 | 559 | 236,000 |
1993/06/10 | 563 | 565 | 546 | 555 | 61,000 |
1993/06/08 | 580 | 583 | 565 | 567 | 101,000 |
1993/06/07 | 580 | 600 | 580 | 585 | 121,000 |
1993/06/04 | 585 | 609 | 575 | 600 | 518,000 |
1993/06/03 | 580 | 580 | 570 | 575 | 181,000 |
1993/06/02 | 590 | 608 | 575 | 590 | 458,000 |
1993/06/01 | 559 | 601 | 553 | 599 | 544,000 |
1993/05/31 | 561 | 570 | 550 | 559 | 82,000 |
1993/05/28 | 551 | 554 | 545 | 551 | 98,000 |
1993/05/27 | 551 | 552 | 541 | 546 | 131,000 |
1993/05/26 | 556 | 557 | 541 | 556 | 211,000 |
1993/05/25 | 513 | 559 | 510 | 554 | 231,000 |
1993/05/24 | 515 | 515 | 505 | 506 | 113,000 |
1993/05/21 | 508 | 510 | 500 | 510 | 79,000 |
1993/05/20 | 515 | 520 | 505 | 510 | 61,000 |
1993/05/19 | 525 | 525 | 505 | 510 | 54,000 |
1993/05/18 | 518 | 519 | 516 | 517 | 52,000 |
1993/05/17 | 529 | 529 | 513 | 519 | 78,000 |
1993/05/14 | 533 | 538 | 528 | 529 | 56,000 |
1993/05/13 | 531 | 539 | 527 | 533 | 97,000 |
1993/05/12 | 544 | 544 | 530 | 530 | 203,000 |
1993/05/11 | 550 | 550 | 535 | 535 | 186,000 |
1993/05/10 | 541 | 541 | 530 | 533 | 91,000 |
1993/05/07 | 544 | 544 | 526 | 534 | 130,000 |
1993/05/06 | 551 | 551 | 540 | 541 | 77,000 |
1993/04/30 | 549 | 549 | 532 | 546 | 111,000 |
1993/04/28 | 550 | 555 | 527 | 545 | 322,000 |
1993/04/27 | 523 | 545 | 513 | 540 | 285,000 |
1993/04/26 | 521 | 527 | 513 | 513 | 104,000 |
1993/04/23 | 528 | 530 | 520 | 525 | 193,000 |
1993/04/22 | 530 | 555 | 516 | 518 | 825,000 |
1993/04/21 | 523 | 535 | 515 | 530 | 213,000 |
1993/04/20 | 534 | 537 | 524 | 533 | 352,000 |
1993/04/19 | 511 | 539 | 511 | 534 | 324,000 |
1993/04/16 | 525 | 530 | 511 | 528 | 226,000 |
1993/04/15 | 519 | 528 | 509 | 518 | 113,000 |
1993/04/14 | 530 | 545 | 519 | 525 | 473,000 |
1993/04/13 | 476 | 530 | 472 | 530 | 329,000 |
1993/04/12 | 479 | 480 | 470 | 476 | 120,000 |
1993/04/09 | 480 | 480 | 470 | 470 | 109,000 |
1993/04/08 | 480 | 480 | 460 | 480 | 129,000 |
1993/04/07 | 471 | 482 | 470 | 480 | 101,000 |
1993/04/06 | 475 | 490 | 471 | 471 | 311,000 |
1993/04/05 | 456 | 470 | 455 | 470 | 178,000 |
1993/04/02 | 465 | 470 | 445 | 455 | 106,000 |
1993/04/01 | 465 | 474 | 460 | 460 | 182,000 |
1993/03/31 | 455 | 485 | 455 | 470 | 349,000 |
1993/03/30 | 415 | 459 | 410 | 448 | 281,000 |
1993/03/29 | 390 | 415 | 390 | 411 | 134,000 |
1993/03/26 | 380 | 395 | 380 | 395 | 23,000 |
1993/03/25 | 375 | 378 | 375 | 376 | 46,000 |
1993/03/24 | 381 | 385 | 380 | 380 | 64,000 |
1993/03/23 | 400 | 400 | 386 | 386 | 66,000 |
1993/03/22 | 405 | 405 | 401 | 401 | 45,000 |
1993/03/19 | 420 | 422 | 408 | 410 | 91,000 |
1993/03/18 | 420 | 420 | 408 | 420 | 79,000 |
1993/03/17 | 410 | 422 | 409 | 417 | 204,000 |
1993/03/16 | 408 | 410 | 405 | 408 | 108,000 |
1993/03/15 | 395 | 415 | 395 | 410 | 188,000 |
1993/03/12 | 385 | 407 | 380 | 395 | 256,000 |
1993/03/11 | 366 | 388 | 366 | 380 | 163,000 |
1993/03/10 | 365 | 370 | 364 | 367 | 57,000 |
1993/03/09 | 365 | 370 | 361 | 364 | 43,000 |
1993/03/08 | 357 | 370 | 357 | 370 | 74,000 |
1993/03/05 | 360 | 362 | 357 | 362 | 18,000 |
1993/03/04 | 361 | 365 | 361 | 362 | 21,000 |
1993/03/03 | 361 | 362 | 360 | 361 | 24,000 |
1993/03/02 | 361 | 361 | 360 | 361 | 26,000 |
1993/03/01 | 360 | 360 | 360 | 360 | 8,000 |
1993/02/26 | 356 | 360 | 356 | 360 | 22,000 |
1993/02/25 | 356 | 356 | 356 | 356 | 13,000 |
1993/02/24 | 357 | 365 | 356 | 356 | 31,000 |
1993/02/23 | 356 | 357 | 356 | 356 | 26,000 |
1993/02/22 | 358 | 358 | 356 | 356 | 14,000 |
1993/02/19 | 361 | 366 | 360 | 360 | 10,000 |
1993/02/18 | 365 | 366 | 364 | 366 | 17,000 |
1993/02/17 | 360 | 365 | 360 | 363 | 12,000 |
1993/02/16 | 363 | 368 | 360 | 365 | 29,000 |
1993/02/15 | 361 | 365 | 361 | 363 | 18,000 |
1993/02/12 | 356 | 361 | 351 | 361 | 18,000 |
1993/02/10 | 354 | 355 | 353 | 354 | 21,000 |
1993/02/09 | 363 | 363 | 354 | 354 | 52,000 |
1993/02/08 | 363 | 366 | 361 | 362 | 20,000 |
1993/02/05 | 369 | 369 | 360 | 360 | 17,000 |
1993/02/04 | 382 | 382 | 370 | 370 | 15,000 |
1993/02/03 | 380 | 388 | 379 | 382 | 53,000 |
1993/02/02 | 370 | 389 | 370 | 389 | 41,000 |
1993/02/01 | 362 | 362 | 361 | 361 | 9,000 |
1993/01/29 | 349 | 349 | 343 | 347 | 27,000 |
1993/01/28 | 331 | 345 | 331 | 342 | 26,000 |
1993/01/27 | 348 | 348 | 336 | 336 | 45,000 |
1993/01/26 | 352 | 358 | 350 | 358 | 53,000 |
1993/01/25 | 360 | 361 | 357 | 357 | 14,000 |
1993/01/22 | 374 | 374 | 366 | 366 | 42,000 |
1993/01/21 | 383 | 384 | 379 | 383 | 72,000 |
1993/01/20 | 398 | 405 | 392 | 392 | 99,000 |
1993/01/19 | 366 | 420 | 366 | 403 | 252,000 |
1993/01/18 | 373 | 373 | 366 | 366 | 32,000 |
1993/01/14 | 380 | 384 | 373 | 373 | 49,000 |
1993/01/13 | 370 | 380 | 370 | 380 | 79,000 |
1993/01/12 | 365 | 365 | 360 | 365 | 18,000 |
1993/01/11 | 365 | 370 | 365 | 365 | 31,000 |
1993/01/08 | 370 | 370 | 370 | 370 | 17,000 |
1993/01/07 | 385 | 385 | 370 | 370 | 70,000 |
1993/01/06 | 390 | 390 | 385 | 385 | 46,000 |
1993/01/05 | 392 | 397 | 389 | 390 | 82,000 |
1993/01/04 | 390 | 392 | 387 | 392 | 34,000 |