日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 262 262 260 260 15,000
1999/12/29 268 268 263 263 18,000
1999/12/28 270 270 263 270 23,000
1999/12/27 251 257 250 257 22,000
1999/12/24 265 265 245 251 53,000
1999/12/22 244 250 244 245 61,000
1999/12/21 252 252 240 240 97,000
1999/12/20 274 274 247 250 65,000
1999/12/17 280 280 271 274 69,000
1999/12/16 291 293 280 285 117,000
1999/12/15 290 296 280 291 105,000
1999/12/14 306 309 300 302 36,000
1999/12/13 315 315 307 307 29,000
1999/12/10 329 329 310 310 125,000
1999/12/09 314 314 300 310 120,000
1999/12/08 330 330 311 316 123,000
1999/12/07 332 334 321 328 110,000
1999/12/06 323 334 319 334 121,000
1999/12/03 330 330 316 316 193,000
1999/12/02 340 340 321 330 106,000
1999/12/01 341 342 331 331 221,000
1999/11/30 342 349 325 340 302,000
1999/11/29 321 346 318 337 479,000
1999/11/26 317 325 310 316 141,000
1999/11/25 338 338 307 307 119,000
1999/11/24 324 340 324 328 189,000
1999/11/22 330 335 315 318 111,000
1999/11/19 345 345 315 335 268,000
1999/11/18 300 345 300 335 237,000
1999/11/17 275 296 275 289 63,000
1999/11/16 300 300 280 285 65,000
1999/11/15 298 312 297 300 295,000
1999/11/12 302 308 280 300 114,000
1999/11/11 335 335 300 303 117,000
1999/11/10 335 345 321 340 304,000
1999/11/09 313 340 303 330 363,000
1999/11/08 319 320 300 314 61,000
1999/11/05 318 320 310 319 63,000
1999/11/04 331 331 310 320 91,000
1999/11/02 314 330 309 330 198,000
1999/11/01 339 339 308 313 71,000
1999/10/29 327 330 321 321 136,000
1999/10/28 340 340 322 325 129,000
1999/10/27 340 340 326 339 244,000
1999/10/26 339 345 331 340 272,000
1999/10/25 355 355 328 344 692,000
1999/10/22 314 359 313 359 2,088,000
1999/10/21 282 318 282 305 565,000
1999/10/20 283 283 275 281 44,000
1999/10/19 290 290 280 284 34,000
1999/10/18 290 290 275 290 71,000
1999/10/15 295 305 288 290 359,000
1999/10/14 289 308 279 306 389,000
1999/10/13 283 292 283 289 88,000
1999/10/12 271 297 271 275 283,000
1999/10/08 254 265 254 265 66,000
1999/10/07 255 259 245 245 11,000
1999/10/06 251 251 250 250 20,000
1999/10/05 251 255 251 251 13,000
1999/10/04 256 256 255 255 4,000
1999/10/01 269 270 250 250 38,000
1999/09/30 230 270 230 270 35,000
1999/09/29 236 238 236 236 19,000
1999/09/28 240 240 230 236 11,000
1999/09/27 240 240 235 238 25,000
1999/09/24 246 246 240 240 61,000
1999/09/22 250 255 246 246 26,000
1999/09/21 245 255 245 250 35,000
1999/09/20 240 245 240 245 26,000
1999/09/17 225 240 225 240 38,000
1999/09/16 249 249 239 240 82,000
1999/09/14 249 251 248 251 26,000
1999/09/13 256 256 249 249 28,000
1999/09/10 261 262 256 256 59,000
1999/09/09 260 263 260 261 11,000
1999/09/08 262 264 260 260 25,000
1999/09/07 270 270 262 262 21,000
1999/09/06 262 270 260 270 33,000
1999/09/03 260 264 260 263 19,000
1999/09/02 264 264 260 260 18,000
1999/09/01 265 266 261 265 39,000
1999/08/31 265 270 265 265 24,000
1999/08/30 267 270 265 267 42,000
1999/08/27 264 265 261 262 23,000
1999/08/26 270 270 262 264 18,000
1999/08/25 262 263 262 263 18,000
1999/08/24 272 274 262 262 15,000
1999/08/23 266 270 266 270 12,000
1999/08/20 261 266 261 266 5,000
1999/08/19 267 267 261 262 15,000
1999/08/18 279 279 266 267 24,000
1999/08/17 278 278 265 265 15,000
1999/08/16 276 277 275 275 24,000
1999/08/13 275 275 274 275 7,000
1999/08/12 275 275 265 266 40,000
1999/08/11 271 276 270 275 20,000
1999/08/10 270 270 265 266 4,000
1999/08/09 270 270 260 265 7,000
1999/08/06 256 280 255 266 41,000
1999/08/05 260 261 255 255 23,000
1999/08/04 260 270 260 270 52,000
1999/08/03 275 275 260 260 102,000
1999/08/02 281 281 275 276 20,000
1999/07/30 287 292 280 280 16,000
1999/07/29 280 280 272 272 5,000
1999/07/28 272 273 270 272 17,000
1999/07/27 285 285 272 272 27,000
1999/07/26 275 275 270 273 38,000
1999/07/23 285 285 271 278 41,000
1999/07/22 285 294 285 285 38,000
1999/07/21 281 299 281 299 35,000
1999/07/19 290 300 281 297 50,000
1999/07/16 300 300 285 288 44,000
1999/07/15 291 300 281 300 72,000
1999/07/14 300 303 290 290 62,000
1999/07/13 301 303 292 303 109,000
1999/07/12 310 310 300 301 65,000
1999/07/09 320 320 290 304 336,000
1999/07/08 270 335 270 335 692,000
1999/07/07 269 270 260 265 85,000
1999/07/06 270 274 268 268 43,000
1999/07/05 267 278 267 269 50,000
1999/07/02 270 283 270 275 48,000
1999/07/01 275 275 270 275 23,000
1999/06/30 280 280 276 279 25,000
1999/06/29 280 280 275 275 3,000
1999/06/28 275 277 275 275 15,000
1999/06/25 280 280 267 275 20,000
1999/06/24 280 281 280 280 24,000
1999/06/23 281 286 280 280 71,000
1999/06/22 288 290 282 282 37,000
1999/06/21 284 290 283 287 113,000
1999/06/18 291 294 278 280 14,000
1999/06/17 294 294 289 290 54,000
1999/06/16 285 290 285 290 56,000
1999/06/15 294 295 281 285 9,000
1999/06/14 292 295 290 295 51,000
1999/06/11 295 295 290 291 103,000
1999/06/10 279 285 275 285 34,000
1999/06/09 275 280 272 278 43,000
1999/06/08 273 286 273 286 81,000
1999/06/07 270 279 267 267 16,000
1999/06/04 277 280 277 280 20,000
1999/06/03 280 280 275 280 36,000
1999/06/02 271 276 270 276 26,000
1999/06/01 265 275 264 270 46,000
1999/05/31 269 269 264 265 9,000
1999/05/28 265 265 264 264 37,000
1999/05/27 265 275 265 265 25,000
1999/05/26 265 279 265 265 34,000
1999/05/25 260 270 260 265 32,000
1999/05/24 260 263 260 260 13,000
1999/05/21 275 275 254 265 63,000
1999/05/20 277 278 270 270 51,000
1999/05/19 288 288 278 278 38,000
1999/05/18 280 291 280 288 44,000
1999/05/17 292 292 280 282 59,000
1999/05/14 295 296 286 292 51,000
1999/05/13 297 297 288 297 50,000
1999/05/12 287 298 287 298 82,000
1999/05/11 289 290 286 287 32,000
1999/05/10 276 290 275 286 36,000
1999/05/07 293 293 286 288 27,000
1999/05/06 290 297 288 293 35,000
1999/04/30 296 297 289 289 66,000
1999/04/28 291 298 291 298 85,000
1999/04/27 284 294 283 294 64,000
1999/04/26 295 295 285 285 45,000
1999/04/23 300 300 290 290 80,000
1999/04/22 290 300 286 300 333,000
1999/04/21 302 302 272 284 286,000
1999/04/20 304 310 303 304 146,000
1999/04/19 304 311 302 305 226,000
1999/04/16 300 314 295 301 666,000
1999/04/15 292 310 280 300 719,000
1999/04/14 265 292 262 292 465,000
1999/04/13 260 264 260 260 32,000
1999/04/12 268 270 257 257 32,000
1999/04/09 265 270 262 268 142,000
1999/04/08 250 268 250 261 109,000
1999/04/07 243 260 242 260 95,000
1999/04/06 241 244 240 241 49,000
1999/04/05 250 250 240 240 43,000
1999/04/02 245 247 240 240 40,000
1999/04/01 240 243 236 240 31,000
1999/03/31 240 247 239 247 35,000
1999/03/30 243 247 240 240 49,000
1999/03/29 241 249 241 241 28,000
1999/03/26 249 249 241 241 52,000
1999/03/25 241 247 240 241 42,000
1999/03/24 245 246 241 241 31,000
1999/03/23 255 258 245 245 15,000
1999/03/19 250 250 244 250 43,000
1999/03/18 260 261 250 250 65,000
1999/03/17 257 260 256 260 73,000
1999/03/16 255 255 251 255 43,000
1999/03/15 259 259 251 251 76,000
1999/03/12 255 258 252 254 57,000
1999/03/11 250 253 250 252 58,000
1999/03/10 244 250 243 250 39,000
1999/03/09 246 247 240 244 48,000
1999/03/08 253 253 250 250 64,000
1999/03/05 250 259 246 255 56,000
1999/03/04 250 250 246 246 8,000
1999/03/03 250 250 245 250 28,000
1999/03/02 253 254 250 250 57,000
1999/03/01 259 259 251 251 19,000
1999/02/26 250 259 247 255 60,000
1999/02/25 255 260 253 253 37,000
1999/02/24 249 255 248 252 19,000
1999/02/23 250 257 245 246 52,000
1999/02/22 240 250 240 250 22,000
1999/02/19 245 246 242 242 33,000
1999/02/18 246 250 246 250 36,000
1999/02/17 252 261 245 246 30,000
1999/02/16 243 243 238 242 65,000
1999/02/15 244 245 238 240 96,000
1999/02/12 250 250 244 244 32,000
1999/02/10 243 245 240 245 24,000
1999/02/09 247 247 244 245 42,000
1999/02/08 245 246 244 246 20,000
1999/02/05 251 251 243 246 66,000
1999/02/04 262 262 255 255 56,000
1999/02/03 262 262 256 257 38,000
1999/02/02 271 275 267 267 36,000
1999/02/01 271 274 270 270 26,000
1999/01/29 266 275 266 271 22,000
1999/01/28 270 270 265 265 36,000
1999/01/27 275 278 273 273 40,000
1999/01/26 275 278 270 278 41,000
1999/01/25 275 275 265 265 10,000
1999/01/22 275 282 265 275 94,000
1999/01/21 271 275 265 275 132,000
1999/01/20 284 285 270 275 115,000
1999/01/19 270 288 265 281 406,000
1999/01/18 250 270 249 270 105,000
1999/01/14 253 253 249 249 21,000
1999/01/13 252 252 250 250 16,000
1999/01/12 255 257 250 254 68,000
1999/01/11 260 260 250 255 61,000
1999/01/08 240 240 235 235 6,000
1999/01/07 240 245 230 245 47,000
1999/01/06 232 232 226 227 31,000
1999/01/05 232 251 229 230 39,000
1999/01/04 231 231 230 230 7,000

このページの先頭へ