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 |
---|---|---|---|---|---|
1997/12/30 | 115 | 125 | 115 | 117 | 14,000 |
1997/12/29 | 120 | 125 | 115 | 115 | 43,000 |
1997/12/26 | 115 | 125 | 112 | 125 | 40,000 |
1997/12/25 | 112 | 120 | 110 | 115 | 61,000 |
1997/12/24 | 110 | 120 | 106 | 120 | 76,000 |
1997/12/22 | 135 | 135 | 120 | 120 | 30,000 |
1997/12/19 | 145 | 145 | 120 | 135 | 72,000 |
1997/12/18 | 157 | 157 | 145 | 145 | 49,000 |
1997/12/17 | 140 | 145 | 130 | 145 | 42,000 |
1997/12/16 | 136 | 138 | 136 | 136 | 17,000 |
1997/12/15 | 131 | 132 | 130 | 131 | 34,000 |
1997/12/12 | 150 | 150 | 130 | 130 | 47,000 |
1997/12/11 | 142 | 152 | 136 | 152 | 24,000 |
1997/12/10 | 145 | 145 | 142 | 142 | 27,000 |
1997/12/09 | 142 | 147 | 142 | 142 | 27,000 |
1997/12/08 | 142 | 142 | 142 | 142 | 12,000 |
1997/12/05 | 150 | 150 | 141 | 142 | 46,000 |
1997/12/04 | 148 | 150 | 135 | 150 | 23,000 |
1997/12/03 | 153 | 153 | 151 | 151 | 24,000 |
1997/12/02 | 152 | 154 | 152 | 154 | 28,000 |
1997/12/01 | 149 | 153 | 141 | 153 | 16,000 |
1997/11/28 | 144 | 144 | 135 | 135 | 45,000 |
1997/11/27 | 140 | 145 | 130 | 144 | 52,000 |
1997/11/26 | 153 | 153 | 138 | 138 | 66,000 |
1997/11/25 | 140 | 148 | 138 | 140 | 68,000 |
1997/11/21 | 151 | 154 | 145 | 154 | 155,000 |
1997/11/20 | 147 | 155 | 140 | 140 | 251,000 |
1997/11/19 | 173 | 173 | 146 | 147 | 244,000 |
1997/11/18 | 176 | 176 | 170 | 170 | 15,000 |
1997/11/17 | 156 | 169 | 156 | 167 | 59,000 |
1997/11/14 | 166 | 170 | 161 | 161 | 51,000 |
1997/11/13 | 169 | 169 | 161 | 161 | 21,000 |
1997/11/12 | 180 | 180 | 170 | 176 | 17,000 |
1997/11/11 | 171 | 179 | 170 | 179 | 10,000 |
1997/11/10 | 170 | 175 | 170 | 172 | 24,000 |
1997/11/07 | 180 | 184 | 170 | 170 | 17,000 |
1997/11/06 | 195 | 195 | 170 | 170 | 53,000 |
1997/11/05 | 200 | 200 | 190 | 190 | 49,000 |
1997/11/04 | 206 | 206 | 198 | 198 | 24,000 |
1997/10/31 | 181 | 200 | 180 | 200 | 34,000 |
1997/10/30 | 203 | 203 | 180 | 181 | 30,000 |
1997/10/29 | 188 | 208 | 188 | 200 | 102,000 |
1997/10/28 | 167 | 183 | 167 | 183 | 31,000 |
1997/10/27 | 175 | 180 | 171 | 178 | 22,000 |
1997/10/24 | 169 | 175 | 169 | 175 | 64,000 |
1997/10/23 | 171 | 175 | 169 | 169 | 54,000 |
1997/10/22 | 161 | 173 | 160 | 169 | 110,000 |
1997/10/21 | 160 | 164 | 160 | 163 | 88,000 |
1997/10/20 | 164 | 164 | 164 | 164 | 3,000 |
1997/10/17 | 160 | 160 | 159 | 159 | 12,000 |
1997/10/16 | 160 | 160 | 156 | 160 | 33,000 |
1997/10/15 | 163 | 163 | 151 | 151 | 31,000 |
1997/10/14 | 160 | 160 | 159 | 160 | 53,000 |
1997/10/13 | 165 | 165 | 165 | 165 | 5,000 |
1997/10/09 | 175 | 175 | 165 | 166 | 108,000 |
1997/10/08 | 174 | 174 | 174 | 174 | 15,000 |
1997/10/07 | 165 | 181 | 165 | 174 | 34,000 |
1997/10/06 | 170 | 170 | 168 | 168 | 3,000 |
1997/10/03 | 165 | 169 | 160 | 165 | 14,000 |
1997/10/02 | 171 | 175 | 165 | 165 | 26,000 |
1997/10/01 | 160 | 169 | 160 | 169 | 44,000 |
1997/09/30 | 156 | 166 | 155 | 165 | 83,000 |
1997/09/29 | 177 | 177 | 155 | 156 | 38,000 |
1997/09/26 | 195 | 200 | 190 | 190 | 62,000 |
1997/09/25 | 200 | 201 | 195 | 195 | 69,000 |
1997/09/24 | 190 | 195 | 190 | 195 | 53,000 |
1997/09/22 | 196 | 196 | 190 | 190 | 52,000 |
1997/09/19 | 190 | 198 | 190 | 191 | 46,000 |
1997/09/18 | 215 | 215 | 210 | 211 | 25,000 |
1997/09/17 | 221 | 222 | 215 | 215 | 120,000 |
1997/09/16 | 223 | 223 | 221 | 221 | 29,000 |
1997/09/12 | 221 | 223 | 221 | 222 | 20,000 |
1997/09/11 | 230 | 234 | 230 | 234 | 19,000 |
1997/09/10 | 230 | 230 | 220 | 226 | 12,000 |
1997/09/09 | 231 | 240 | 230 | 240 | 17,000 |
1997/09/08 | 240 | 240 | 231 | 231 | 6,000 |
1997/09/05 | 245 | 245 | 235 | 235 | 7,000 |
1997/09/04 | 233 | 233 | 230 | 230 | 44,000 |
1997/09/03 | 232 | 232 | 232 | 232 | 3,000 |
1997/09/02 | 231 | 231 | 230 | 230 | 2,000 |
1997/09/01 | 240 | 240 | 230 | 230 | 12,000 |
1997/08/29 | 234 | 240 | 232 | 240 | 29,000 |
1997/08/28 | 240 | 240 | 240 | 240 | 21,000 |
1997/08/27 | 240 | 240 | 240 | 240 | 4,000 |
1997/08/26 | 235 | 240 | 235 | 240 | 5,000 |
1997/08/25 | 235 | 236 | 234 | 236 | 10,000 |
1997/08/22 | 234 | 234 | 234 | 234 | 5,000 |
1997/08/21 | 234 | 234 | 233 | 233 | 2,000 |
1997/08/20 | 233 | 233 | 233 | 233 | 2,000 |
1997/08/19 | 250 | 250 | 233 | 233 | 10,000 |
1997/08/18 | 245 | 245 | 240 | 240 | 19,000 |
1997/08/15 | 238 | 239 | 230 | 235 | 16,000 |
1997/08/14 | 240 | 240 | 230 | 230 | 13,000 |
1997/08/13 | 240 | 240 | 240 | 240 | 2,000 |
1997/08/12 | 241 | 241 | 235 | 240 | 19,000 |
1997/08/11 | 233 | 234 | 233 | 234 | 4,000 |
1997/08/08 | 235 | 235 | 233 | 235 | 5,000 |
1997/08/07 | 237 | 244 | 234 | 238 | 23,000 |
1997/08/06 | 233 | 243 | 233 | 238 | 11,000 |
1997/08/05 | 231 | 245 | 231 | 245 | 18,000 |
1997/08/04 | 247 | 247 | 230 | 230 | 47,000 |
1997/08/01 | 255 | 255 | 245 | 245 | 19,000 |
1997/07/31 | 260 | 260 | 250 | 250 | 9,000 |
1997/07/30 | 260 | 260 | 260 | 260 | 2,000 |
1997/07/29 | 266 | 266 | 260 | 260 | 20,000 |
1997/07/28 | 261 | 266 | 261 | 266 | 3,000 |
1997/07/25 | 268 | 268 | 260 | 260 | 9,000 |
1997/07/24 | 260 | 260 | 253 | 253 | 22,000 |
1997/07/23 | 248 | 250 | 248 | 248 | 21,000 |
1997/07/22 | 250 | 250 | 247 | 247 | 111,000 |
1997/07/18 | 260 | 260 | 255 | 260 | 60,000 |
1997/07/17 | 255 | 260 | 255 | 260 | 205,000 |
1997/07/16 | 285 | 287 | 265 | 265 | 20,000 |
1997/07/15 | 265 | 266 | 265 | 266 | 10,000 |
1997/07/14 | 275 | 275 | 260 | 271 | 38,000 |
1997/07/11 | 290 | 290 | 260 | 260 | 46,000 |
1997/07/10 | 280 | 281 | 280 | 280 | 30,000 |
1997/07/09 | 286 | 286 | 285 | 285 | 4,000 |
1997/07/08 | 290 | 290 | 285 | 285 | 4,000 |
1997/07/07 | 295 | 295 | 285 | 288 | 17,000 |
1997/07/04 | 295 | 295 | 290 | 290 | 17,000 |
1997/07/03 | 300 | 300 | 290 | 295 | 14,000 |
1997/07/02 | 296 | 296 | 290 | 290 | 16,000 |
1997/07/01 | 297 | 297 | 290 | 290 | 47,000 |
1997/06/30 | 298 | 298 | 290 | 290 | 40,000 |
1997/06/27 | 303 | 303 | 295 | 298 | 29,000 |
1997/06/26 | 311 | 313 | 305 | 305 | 123,000 |
1997/06/25 | 283 | 300 | 283 | 300 | 58,000 |
1997/06/24 | 291 | 291 | 280 | 283 | 25,000 |
1997/06/23 | 295 | 295 | 295 | 295 | 31,000 |
1997/06/20 | 300 | 300 | 296 | 300 | 23,000 |
1997/06/19 | 304 | 305 | 300 | 305 | 24,000 |
1997/06/18 | 302 | 309 | 301 | 309 | 36,000 |
1997/06/17 | 308 | 308 | 302 | 305 | 17,000 |
1997/06/16 | 310 | 310 | 302 | 303 | 44,000 |
1997/06/13 | 306 | 306 | 301 | 301 | 58,000 |
1997/06/12 | 312 | 312 | 305 | 306 | 36,000 |
1997/06/11 | 316 | 319 | 310 | 310 | 66,000 |
1997/06/10 | 320 | 320 | 311 | 311 | 109,000 |
1997/06/09 | 330 | 334 | 317 | 324 | 170,000 |
1997/06/06 | 300 | 326 | 296 | 326 | 294,000 |
1997/06/05 | 297 | 298 | 287 | 290 | 56,000 |
1997/06/04 | 295 | 298 | 290 | 298 | 38,000 |
1997/06/03 | 297 | 299 | 295 | 295 | 43,000 |
1997/06/02 | 285 | 300 | 285 | 299 | 32,000 |
1997/05/30 | 289 | 290 | 282 | 282 | 24,000 |
1997/05/29 | 291 | 295 | 285 | 295 | 46,000 |
1997/05/28 | 295 | 295 | 290 | 290 | 36,000 |
1997/05/27 | 297 | 300 | 290 | 290 | 35,000 |
1997/05/26 | 292 | 300 | 291 | 297 | 96,000 |
1997/05/23 | 284 | 290 | 284 | 290 | 49,000 |
1997/05/22 | 287 | 287 | 281 | 285 | 66,000 |
1997/05/21 | 279 | 286 | 279 | 286 | 78,000 |
1997/05/20 | 276 | 279 | 273 | 279 | 16,000 |
1997/05/19 | 284 | 284 | 272 | 272 | 106,000 |
1997/05/16 | 284 | 285 | 273 | 275 | 56,000 |
1997/05/15 | 275 | 276 | 267 | 268 | 34,000 |
1997/05/14 | 271 | 278 | 270 | 270 | 25,000 |
1997/05/13 | 280 | 280 | 272 | 278 | 33,000 |
1997/05/12 | 280 | 280 | 270 | 271 | 25,000 |
1997/05/09 | 274 | 277 | 270 | 270 | 26,000 |
1997/05/08 | 263 | 276 | 263 | 276 | 38,000 |
1997/05/07 | 270 | 275 | 261 | 263 | 50,000 |
1997/05/06 | 281 | 281 | 271 | 276 | 44,000 |
1997/05/02 | 265 | 271 | 265 | 271 | 39,000 |
1997/05/01 | 278 | 284 | 265 | 271 | 88,000 |
1997/04/30 | 260 | 282 | 258 | 280 | 53,000 |
1997/04/28 | 261 | 271 | 261 | 270 | 28,000 |
1997/04/25 | 265 | 284 | 262 | 284 | 39,000 |
1997/04/24 | 273 | 277 | 266 | 267 | 38,000 |
1997/04/23 | 273 | 280 | 265 | 280 | 71,000 |
1997/04/22 | 281 | 281 | 269 | 269 | 28,000 |
1997/04/21 | 250 | 285 | 250 | 284 | 165,000 |
1997/04/18 | 275 | 275 | 260 | 274 | 61,000 |
1997/04/17 | 270 | 279 | 267 | 275 | 36,000 |
1997/04/16 | 252 | 265 | 252 | 265 | 39,000 |
1997/04/15 | 245 | 250 | 240 | 242 | 36,000 |
1997/04/14 | 249 | 254 | 240 | 240 | 30,000 |
1997/04/11 | 239 | 252 | 239 | 251 | 162,000 |
1997/04/10 | 260 | 268 | 221 | 231 | 97,000 |
1997/04/09 | 251 | 259 | 250 | 257 | 72,000 |
1997/04/08 | 261 | 262 | 248 | 251 | 86,000 |
1997/04/07 | 279 | 287 | 251 | 260 | 79,000 |
1997/04/04 | 286 | 290 | 280 | 280 | 35,000 |
1997/04/03 | 295 | 299 | 279 | 286 | 94,000 |
1997/04/02 | 299 | 299 | 287 | 299 | 50,000 |
1997/04/01 | 319 | 319 | 300 | 305 | 71,000 |
1997/03/31 | 334 | 335 | 321 | 321 | 44,000 |
1997/03/28 | 318 | 329 | 311 | 329 | 107,000 |
1997/03/27 | 332 | 340 | 317 | 323 | 186,000 |
1997/03/26 | 331 | 348 | 331 | 340 | 390,000 |
1997/03/25 | 295 | 321 | 295 | 321 | 307,000 |
1997/03/24 | 280 | 295 | 280 | 295 | 115,000 |
1997/03/21 | 268 | 276 | 268 | 275 | 86,000 |
1997/03/19 | 256 | 268 | 256 | 268 | 147,000 |
1997/03/18 | 253 | 263 | 253 | 260 | 218,000 |
1997/03/17 | 266 | 269 | 263 | 263 | 145,000 |
1997/03/14 | 264 | 266 | 264 | 265 | 119,000 |
1997/03/13 | 250 | 265 | 248 | 265 | 60,000 |
1997/03/12 | 276 | 276 | 270 | 270 | 21,000 |
1997/03/11 | 270 | 275 | 270 | 275 | 104,000 |
1997/03/10 | 281 | 282 | 281 | 281 | 20,000 |
1997/03/07 | 280 | 286 | 280 | 281 | 13,000 |
1997/03/06 | 280 | 280 | 280 | 280 | 3,000 |
1997/03/05 | 280 | 280 | 278 | 280 | 16,000 |
1997/03/04 | 285 | 285 | 280 | 280 | 7,000 |
1997/03/03 | 290 | 290 | 280 | 280 | 17,000 |
1997/02/28 | 282 | 283 | 280 | 280 | 26,000 |
1997/02/27 | 293 | 293 | 281 | 281 | 4,000 |
1997/02/26 | 280 | 294 | 280 | 294 | 11,000 |
1997/02/25 | 277 | 287 | 277 | 279 | 12,000 |
1997/02/24 | 276 | 291 | 276 | 276 | 11,000 |
1997/02/21 | 289 | 294 | 277 | 277 | 17,000 |
1997/02/20 | 280 | 283 | 276 | 283 | 26,000 |
1997/02/19 | 283 | 283 | 283 | 283 | 4,000 |
1997/02/18 | 280 | 284 | 280 | 283 | 15,000 |
1997/02/17 | 290 | 290 | 285 | 288 | 31,000 |
1997/02/14 | 281 | 281 | 276 | 276 | 23,000 |
1997/02/13 | 280 | 280 | 276 | 276 | 37,000 |
1997/02/12 | 285 | 290 | 276 | 276 | 22,000 |
1997/02/10 | 280 | 285 | 280 | 285 | 12,000 |
1997/02/07 | 291 | 296 | 280 | 290 | 30,000 |
1997/02/06 | 292 | 296 | 292 | 292 | 38,000 |
1997/02/05 | 301 | 304 | 292 | 295 | 35,000 |
1997/02/04 | 300 | 309 | 299 | 304 | 51,000 |
1997/02/03 | 298 | 298 | 282 | 290 | 44,000 |
1997/01/31 | 275 | 300 | 275 | 296 | 136,000 |
1997/01/30 | 288 | 289 | 273 | 273 | 84,000 |
1997/01/29 | 270 | 295 | 265 | 290 | 209,000 |
1997/01/28 | 262 | 270 | 262 | 265 | 76,000 |
1997/01/27 | 298 | 298 | 261 | 270 | 71,000 |
1997/01/24 | 286 | 299 | 282 | 299 | 51,000 |
1997/01/23 | 283 | 283 | 282 | 282 | 6,000 |
1997/01/22 | 279 | 289 | 279 | 280 | 43,000 |
1997/01/21 | 295 | 295 | 280 | 280 | 41,000 |
1997/01/20 | 291 | 291 | 285 | 290 | 65,000 |
1997/01/17 | 290 | 291 | 285 | 291 | 22,000 |
1997/01/16 | 294 | 300 | 294 | 294 | 47,000 |
1997/01/14 | 282 | 300 | 282 | 290 | 65,000 |
1997/01/13 | 260 | 266 | 259 | 262 | 54,000 |
1997/01/10 | 274 | 274 | 259 | 259 | 58,000 |
1997/01/09 | 276 | 279 | 276 | 276 | 29,000 |
1997/01/08 | 286 | 286 | 281 | 281 | 36,000 |
1997/01/07 | 300 | 300 | 286 | 286 | 16,000 |
1997/01/06 | 295 | 295 | 295 | 295 | 15,000 |