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 |
---|---|---|---|---|---|
1998/12/30 | 242 | 250 | 241 | 241 | 65,000 |
1998/12/29 | 241 | 255 | 238 | 242 | 31,000 |
1998/12/28 | 235 | 235 | 230 | 231 | 27,000 |
1998/12/25 | 221 | 235 | 221 | 225 | 37,000 |
1998/12/24 | 228 | 228 | 220 | 220 | 50,000 |
1998/12/22 | 238 | 238 | 228 | 230 | 52,000 |
1998/12/21 | 245 | 246 | 244 | 244 | 19,000 |
1998/12/18 | 256 | 256 | 255 | 255 | 13,000 |
1998/12/17 | 251 | 255 | 251 | 255 | 11,000 |
1998/12/16 | 251 | 255 | 250 | 251 | 21,000 |
1998/12/15 | 250 | 253 | 250 | 250 | 29,000 |
1998/12/14 | 248 | 255 | 248 | 255 | 16,000 |
1998/12/11 | 267 | 267 | 260 | 260 | 38,000 |
1998/12/10 | 267 | 270 | 267 | 270 | 9,000 |
1998/12/09 | 265 | 270 | 265 | 270 | 13,000 |
1998/12/08 | 260 | 267 | 260 | 267 | 35,000 |
1998/12/07 | 269 | 270 | 266 | 269 | 15,000 |
1998/12/04 | 270 | 271 | 261 | 266 | 63,000 |
1998/12/03 | 283 | 283 | 275 | 275 | 29,000 |
1998/12/02 | 288 | 288 | 275 | 276 | 22,000 |
1998/12/01 | 278 | 278 | 269 | 270 | 45,000 |
1998/11/30 | 283 | 283 | 278 | 278 | 81,000 |
1998/11/27 | 294 | 294 | 280 | 283 | 244,000 |
1998/11/26 | 270 | 290 | 270 | 287 | 673,000 |
1998/11/25 | 252 | 260 | 250 | 260 | 70,000 |
1998/11/24 | 265 | 270 | 251 | 260 | 117,000 |
1998/11/20 | 265 | 275 | 251 | 260 | 149,000 |
1998/11/19 | 250 | 265 | 247 | 260 | 197,000 |
1998/11/18 | 237 | 245 | 236 | 240 | 27,000 |
1998/11/17 | 238 | 246 | 238 | 239 | 55,000 |
1998/11/16 | 237 | 237 | 237 | 237 | 13,000 |
1998/11/13 | 246 | 246 | 235 | 235 | 17,000 |
1998/11/12 | 250 | 250 | 245 | 245 | 22,000 |
1998/11/11 | 250 | 251 | 250 | 250 | 10,000 |
1998/11/10 | 251 | 255 | 241 | 250 | 28,000 |
1998/11/09 | 241 | 255 | 241 | 255 | 33,000 |
1998/11/06 | 240 | 242 | 240 | 241 | 23,000 |
1998/11/05 | 250 | 250 | 243 | 245 | 50,000 |
1998/11/04 | 246 | 257 | 238 | 243 | 100,000 |
1998/11/02 | 252 | 256 | 242 | 243 | 75,000 |
1998/10/30 | 254 | 263 | 240 | 250 | 148,000 |
1998/10/29 | 232 | 254 | 232 | 254 | 116,000 |
1998/10/28 | 229 | 231 | 225 | 231 | 25,000 |
1998/10/27 | 227 | 230 | 223 | 230 | 27,000 |
1998/10/26 | 228 | 228 | 218 | 223 | 17,000 |
1998/10/23 | 232 | 237 | 222 | 222 | 15,000 |
1998/10/22 | 227 | 241 | 227 | 232 | 33,000 |
1998/10/21 | 218 | 230 | 218 | 226 | 18,000 |
1998/10/20 | 216 | 216 | 216 | 216 | 10,000 |
1998/10/19 | 220 | 220 | 213 | 213 | 35,000 |
1998/10/16 | 216 | 220 | 210 | 210 | 88,000 |
1998/10/15 | 220 | 220 | 215 | 215 | 6,000 |
1998/10/14 | 222 | 225 | 220 | 220 | 32,000 |
1998/10/13 | 235 | 235 | 220 | 220 | 35,000 |
1998/10/12 | 239 | 239 | 230 | 235 | 16,000 |
1998/10/09 | 220 | 220 | 218 | 220 | 25,000 |
1998/10/08 | 230 | 230 | 222 | 222 | 25,000 |
1998/10/07 | 212 | 233 | 212 | 233 | 20,000 |
1998/10/06 | 211 | 219 | 211 | 211 | 22,000 |
1998/10/05 | 220 | 220 | 210 | 216 | 22,000 |
1998/10/02 | 196 | 205 | 190 | 205 | 71,000 |
1998/10/01 | 229 | 229 | 190 | 195 | 108,000 |
1998/09/30 | 246 | 249 | 227 | 230 | 49,000 |
1998/09/29 | 245 | 246 | 243 | 243 | 20,000 |
1998/09/28 | 246 | 250 | 245 | 246 | 16,000 |
1998/09/25 | 253 | 253 | 238 | 245 | 29,000 |
1998/09/24 | 250 | 256 | 250 | 256 | 27,000 |
1998/09/22 | 245 | 247 | 241 | 241 | 20,000 |
1998/09/21 | 260 | 260 | 245 | 255 | 42,000 |
1998/09/18 | 241 | 261 | 241 | 260 | 54,000 |
1998/09/17 | 250 | 260 | 235 | 246 | 71,000 |
1998/09/16 | 237 | 240 | 232 | 232 | 31,000 |
1998/09/14 | 242 | 242 | 230 | 230 | 23,000 |
1998/09/11 | 237 | 237 | 236 | 237 | 32,000 |
1998/09/10 | 249 | 249 | 236 | 236 | 20,000 |
1998/09/09 | 250 | 250 | 240 | 240 | 9,000 |
1998/09/08 | 250 | 250 | 245 | 249 | 22,000 |
1998/09/07 | 240 | 250 | 240 | 245 | 29,000 |
1998/09/04 | 240 | 240 | 237 | 240 | 11,000 |
1998/09/03 | 251 | 251 | 245 | 246 | 14,000 |
1998/09/02 | 260 | 260 | 245 | 245 | 23,000 |
1998/09/01 | 230 | 255 | 230 | 255 | 30,000 |
1998/08/31 | 233 | 265 | 230 | 265 | 27,000 |
1998/08/28 | 236 | 236 | 231 | 231 | 67,000 |
1998/08/27 | 250 | 265 | 240 | 246 | 31,000 |
1998/08/26 | 261 | 270 | 250 | 251 | 22,000 |
1998/08/25 | 254 | 265 | 254 | 261 | 17,000 |
1998/08/24 | 266 | 266 | 250 | 253 | 25,000 |
1998/08/21 | 268 | 268 | 256 | 256 | 29,000 |
1998/08/20 | 264 | 270 | 258 | 258 | 21,000 |
1998/08/19 | 260 | 269 | 256 | 269 | 36,000 |
1998/08/18 | 255 | 260 | 250 | 260 | 48,000 |
1998/08/17 | 262 | 263 | 250 | 250 | 49,000 |
1998/08/14 | 265 | 265 | 250 | 262 | 24,000 |
1998/08/13 | 260 | 260 | 250 | 260 | 28,000 |
1998/08/12 | 243 | 250 | 242 | 250 | 53,000 |
1998/08/11 | 245 | 264 | 245 | 251 | 46,000 |
1998/08/10 | 272 | 272 | 259 | 259 | 30,000 |
1998/08/07 | 272 | 277 | 272 | 274 | 51,000 |
1998/08/06 | 282 | 283 | 271 | 271 | 66,000 |
1998/08/05 | 288 | 288 | 275 | 281 | 61,000 |
1998/08/04 | 291 | 292 | 289 | 289 | 47,000 |
1998/08/03 | 293 | 294 | 291 | 292 | 38,000 |
1998/07/31 | 293 | 295 | 293 | 293 | 53,000 |
1998/07/30 | 294 | 295 | 293 | 293 | 37,000 |
1998/07/29 | 293 | 296 | 293 | 295 | 46,000 |
1998/07/28 | 293 | 295 | 293 | 293 | 41,000 |
1998/07/27 | 296 | 300 | 292 | 295 | 38,000 |
1998/07/24 | 291 | 299 | 291 | 292 | 35,000 |
1998/07/23 | 294 | 295 | 291 | 291 | 119,000 |
1998/07/22 | 293 | 295 | 291 | 291 | 42,000 |
1998/07/21 | 299 | 300 | 295 | 295 | 49,000 |
1998/07/17 | 299 | 300 | 291 | 299 | 29,000 |
1998/07/16 | 300 | 300 | 289 | 291 | 55,000 |
1998/07/15 | 304 | 305 | 291 | 291 | 61,000 |
1998/07/14 | 310 | 310 | 300 | 301 | 46,000 |
1998/07/13 | 270 | 290 | 270 | 290 | 134,000 |
1998/07/10 | 304 | 304 | 285 | 285 | 116,000 |
1998/07/09 | 310 | 310 | 298 | 305 | 106,000 |
1998/07/08 | 304 | 305 | 298 | 305 | 104,000 |
1998/07/07 | 319 | 319 | 291 | 306 | 298,000 |
1998/07/06 | 309 | 322 | 300 | 322 | 389,000 |
1998/07/03 | 292 | 294 | 283 | 289 | 213,000 |
1998/07/02 | 310 | 312 | 295 | 299 | 398,000 |
1998/07/01 | 299 | 305 | 291 | 305 | 470,000 |
1998/06/30 | 283 | 298 | 280 | 295 | 549,000 |
1998/06/29 | 266 | 280 | 264 | 278 | 292,000 |
1998/06/26 | 260 | 266 | 252 | 266 | 85,000 |
1998/06/25 | 267 | 268 | 260 | 260 | 73,000 |
1998/06/24 | 260 | 270 | 255 | 257 | 249,000 |
1998/06/23 | 272 | 273 | 260 | 260 | 316,000 |
1998/06/22 | 260 | 271 | 260 | 266 | 471,000 |
1998/06/19 | 243 | 265 | 242 | 250 | 524,000 |
1998/06/18 | 242 | 245 | 236 | 238 | 159,000 |
1998/06/17 | 235 | 235 | 230 | 234 | 59,000 |
1998/06/16 | 234 | 234 | 220 | 225 | 100,000 |
1998/06/15 | 243 | 243 | 231 | 235 | 53,000 |
1998/06/12 | 233 | 245 | 233 | 239 | 212,000 |
1998/06/11 | 242 | 248 | 230 | 248 | 338,000 |
1998/06/10 | 225 | 225 | 220 | 222 | 55,000 |
1998/06/09 | 223 | 225 | 220 | 220 | 64,000 |
1998/06/08 | 230 | 230 | 220 | 220 | 26,000 |
1998/06/05 | 232 | 235 | 231 | 231 | 31,000 |
1998/06/04 | 231 | 234 | 230 | 230 | 46,000 |
1998/06/03 | 235 | 237 | 231 | 237 | 38,000 |
1998/06/02 | 230 | 240 | 230 | 238 | 82,000 |
1998/06/01 | 245 | 245 | 230 | 233 | 150,000 |
1998/05/29 | 223 | 250 | 223 | 245 | 473,000 |
1998/05/28 | 221 | 221 | 213 | 219 | 71,000 |
1998/05/27 | 234 | 235 | 220 | 221 | 206,000 |
1998/05/26 | 219 | 230 | 215 | 229 | 286,000 |
1998/05/25 | 201 | 212 | 201 | 210 | 149,000 |
1998/05/22 | 186 | 194 | 186 | 187 | 13,000 |
1998/05/21 | 185 | 189 | 183 | 186 | 35,000 |
1998/05/20 | 182 | 185 | 182 | 185 | 45,000 |
1998/05/19 | 185 | 185 | 182 | 182 | 145,000 |
1998/05/18 | 186 | 188 | 185 | 185 | 30,000 |
1998/05/15 | 186 | 194 | 186 | 186 | 42,000 |
1998/05/14 | 190 | 190 | 186 | 186 | 20,000 |
1998/05/13 | 193 | 193 | 190 | 192 | 19,000 |
1998/05/12 | 195 | 195 | 192 | 192 | 6,000 |
1998/05/11 | 186 | 190 | 186 | 190 | 19,000 |
1998/05/08 | 189 | 190 | 185 | 185 | 21,000 |
1998/05/07 | 190 | 200 | 190 | 190 | 19,000 |
1998/05/06 | 191 | 192 | 190 | 190 | 15,000 |
1998/05/01 | 196 | 196 | 190 | 190 | 22,000 |
1998/04/30 | 193 | 194 | 190 | 190 | 23,000 |
1998/04/28 | 192 | 195 | 192 | 195 | 23,000 |
1998/04/27 | 198 | 200 | 195 | 195 | 15,000 |
1998/04/24 | 200 | 200 | 198 | 198 | 12,000 |
1998/04/23 | 192 | 199 | 192 | 192 | 98,000 |
1998/04/22 | 192 | 193 | 192 | 193 | 8,000 |
1998/04/21 | 192 | 200 | 191 | 200 | 10,000 |
1998/04/20 | 191 | 191 | 191 | 191 | 8,000 |
1998/04/17 | 199 | 204 | 199 | 199 | 25,000 |
1998/04/16 | 195 | 205 | 195 | 199 | 22,000 |
1998/04/15 | 190 | 200 | 190 | 195 | 8,000 |
1998/04/14 | 189 | 204 | 189 | 200 | 29,000 |
1998/04/13 | 192 | 197 | 186 | 186 | 13,000 |
1998/04/10 | 203 | 203 | 191 | 191 | 20,000 |
1998/04/09 | 205 | 205 | 200 | 203 | 79,000 |
1998/04/08 | 191 | 200 | 191 | 200 | 11,000 |
1998/04/07 | 188 | 190 | 188 | 190 | 17,000 |
1998/04/06 | 176 | 185 | 176 | 185 | 18,000 |
1998/04/03 | 166 | 183 | 161 | 175 | 60,000 |
1998/04/02 | 187 | 190 | 160 | 171 | 56,000 |
1998/04/01 | 205 | 205 | 195 | 195 | 52,000 |
1998/03/31 | 204 | 215 | 200 | 209 | 199,000 |
1998/03/30 | 200 | 215 | 200 | 209 | 160,000 |
1998/03/27 | 210 | 220 | 209 | 215 | 96,000 |
1998/03/26 | 198 | 210 | 198 | 210 | 55,000 |
1998/03/25 | 209 | 209 | 198 | 207 | 74,000 |
1998/03/24 | 200 | 210 | 198 | 210 | 53,000 |
1998/03/23 | 197 | 210 | 197 | 206 | 104,000 |
1998/03/20 | 203 | 203 | 200 | 203 | 31,000 |
1998/03/19 | 206 | 206 | 203 | 203 | 42,000 |
1998/03/18 | 215 | 218 | 206 | 206 | 62,000 |
1998/03/17 | 209 | 220 | 209 | 220 | 83,000 |
1998/03/16 | 210 | 219 | 209 | 209 | 78,000 |
1998/03/13 | 200 | 210 | 198 | 200 | 123,000 |
1998/03/12 | 190 | 210 | 190 | 200 | 85,000 |
1998/03/11 | 201 | 201 | 190 | 195 | 106,000 |
1998/03/10 | 207 | 207 | 202 | 202 | 40,000 |
1998/03/09 | 211 | 211 | 206 | 207 | 64,000 |
1998/03/06 | 211 | 211 | 210 | 211 | 15,000 |
1998/03/05 | 211 | 211 | 210 | 211 | 21,000 |
1998/03/04 | 215 | 215 | 211 | 211 | 44,000 |
1998/03/03 | 222 | 222 | 215 | 215 | 28,000 |
1998/03/02 | 234 | 234 | 222 | 229 | 42,000 |
1998/02/27 | 220 | 223 | 220 | 220 | 30,000 |
1998/02/26 | 206 | 212 | 205 | 210 | 64,000 |
1998/02/25 | 203 | 206 | 200 | 202 | 84,000 |
1998/02/24 | 213 | 215 | 203 | 203 | 41,000 |
1998/02/23 | 225 | 230 | 215 | 220 | 32,000 |
1998/02/20 | 225 | 225 | 217 | 220 | 7,000 |
1998/02/19 | 225 | 225 | 215 | 225 | 50,000 |
1998/02/18 | 235 | 235 | 226 | 226 | 27,000 |
1998/02/17 | 225 | 236 | 225 | 230 | 45,000 |
1998/02/16 | 242 | 243 | 225 | 236 | 39,000 |
1998/02/13 | 225 | 244 | 225 | 241 | 85,000 |
1998/02/12 | 242 | 265 | 241 | 265 | 345,000 |
1998/02/10 | 238 | 240 | 230 | 236 | 65,000 |
1998/02/09 | 253 | 253 | 240 | 243 | 135,000 |
1998/02/06 | 255 | 268 | 230 | 238 | 323,000 |
1998/02/05 | 210 | 265 | 210 | 245 | 947,000 |
1998/02/04 | 173 | 205 | 173 | 205 | 325,000 |
1998/02/03 | 175 | 180 | 171 | 171 | 30,000 |
1998/02/02 | 154 | 160 | 154 | 160 | 15,000 |
1998/01/30 | 158 | 163 | 145 | 159 | 41,000 |
1998/01/29 | 180 | 180 | 161 | 162 | 19,000 |
1998/01/28 | 180 | 188 | 180 | 185 | 63,000 |
1998/01/27 | 181 | 184 | 170 | 175 | 45,000 |
1998/01/26 | 166 | 180 | 166 | 180 | 104,000 |
1998/01/23 | 158 | 163 | 158 | 161 | 45,000 |
1998/01/22 | 163 | 165 | 157 | 158 | 102,000 |
1998/01/21 | 150 | 160 | 150 | 159 | 137,000 |
1998/01/20 | 120 | 125 | 119 | 125 | 75,000 |
1998/01/19 | 125 | 125 | 120 | 120 | 64,000 |
1998/01/16 | 110 | 118 | 110 | 118 | 33,000 |
1998/01/14 | 109 | 110 | 106 | 106 | 10,000 |
1998/01/13 | 109 | 110 | 105 | 109 | 36,000 |
1998/01/12 | 115 | 115 | 110 | 110 | 31,000 |
1998/01/09 | 115 | 115 | 115 | 115 | 4,000 |
1998/01/08 | 108 | 115 | 108 | 114 | 52,000 |
1998/01/07 | 106 | 124 | 106 | 110 | 30,000 |
1998/01/06 | 115 | 115 | 110 | 115 | 57,000 |
1998/01/05 | 122 | 125 | 122 | 125 | 2,000 |