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 |
---|---|---|---|---|---|
2001/12/28 | 195 | 197 | 194 | 197 | 10,000 |
2001/12/27 | 195 | 200 | 194 | 194 | 8,000 |
2001/12/26 | 199 | 205 | 195 | 199 | 45,000 |
2001/12/25 | 188 | 198 | 188 | 195 | 44,000 |
2001/12/21 | 191 | 193 | 180 | 193 | 69,000 |
2001/12/20 | 164 | 194 | 158 | 194 | 46,000 |
2001/12/19 | 164 | 164 | 151 | 159 | 97,000 |
2001/12/18 | 204 | 204 | 177 | 177 | 32,000 |
2001/12/17 | 207 | 207 | 204 | 204 | 56,000 |
2001/12/14 | 204 | 207 | 204 | 207 | 69,000 |
2001/12/13 | 218 | 223 | 218 | 223 | 28,000 |
2001/12/12 | 210 | 219 | 210 | 218 | 18,000 |
2001/12/11 | 207 | 214 | 207 | 210 | 21,000 |
2001/12/10 | 220 | 230 | 220 | 227 | 67,000 |
2001/12/07 | 224 | 224 | 214 | 224 | 20,000 |
2001/12/06 | 217 | 229 | 206 | 229 | 36,000 |
2001/12/05 | 214 | 217 | 210 | 217 | 12,000 |
2001/12/04 | 205 | 210 | 204 | 210 | 26,000 |
2001/12/03 | 208 | 209 | 204 | 207 | 18,000 |
2001/11/30 | 215 | 218 | 213 | 213 | 12,000 |
2001/11/29 | 220 | 220 | 212 | 212 | 13,000 |
2001/11/28 | 223 | 223 | 216 | 220 | 9,000 |
2001/11/27 | 223 | 224 | 222 | 223 | 4,000 |
2001/11/26 | 215 | 222 | 212 | 222 | 13,000 |
2001/11/22 | 224 | 224 | 218 | 218 | 14,000 |
2001/11/21 | 220 | 224 | 220 | 224 | 8,000 |
2001/11/20 | 227 | 227 | 220 | 220 | 9,000 |
2001/11/19 | 218 | 229 | 215 | 229 | 8,000 |
2001/11/16 | 223 | 224 | 212 | 213 | 67,000 |
2001/11/15 | 221 | 222 | 216 | 222 | 25,000 |
2001/11/14 | 227 | 227 | 221 | 221 | 14,000 |
2001/11/13 | 226 | 226 | 218 | 220 | 18,000 |
2001/11/12 | 226 | 227 | 226 | 226 | 11,000 |
2001/11/09 | 230 | 230 | 222 | 226 | 13,000 |
2001/11/08 | 229 | 230 | 227 | 230 | 28,000 |
2001/11/07 | 228 | 229 | 227 | 229 | 51,000 |
2001/11/06 | 229 | 229 | 225 | 227 | 36,000 |
2001/11/05 | 220 | 229 | 219 | 229 | 16,000 |
2001/11/02 | 229 | 229 | 220 | 220 | 29,000 |
2001/11/01 | 230 | 230 | 224 | 224 | 18,000 |
2001/10/31 | 231 | 231 | 225 | 230 | 23,000 |
2001/10/30 | 228 | 234 | 228 | 229 | 20,000 |
2001/10/29 | 235 | 236 | 235 | 235 | 22,000 |
2001/10/26 | 235 | 236 | 231 | 236 | 28,000 |
2001/10/25 | 230 | 237 | 230 | 234 | 51,000 |
2001/10/24 | 226 | 230 | 223 | 230 | 28,000 |
2001/10/23 | 227 | 228 | 225 | 228 | 30,000 |
2001/10/22 | 222 | 227 | 222 | 226 | 7,000 |
2001/10/19 | 223 | 223 | 220 | 222 | 13,000 |
2001/10/18 | 226 | 229 | 221 | 224 | 21,000 |
2001/10/17 | 228 | 228 | 226 | 226 | 10,000 |
2001/10/16 | 229 | 230 | 221 | 230 | 26,000 |
2001/10/15 | 226 | 229 | 226 | 229 | 11,000 |
2001/10/12 | 225 | 230 | 215 | 230 | 88,000 |
2001/10/11 | 224 | 229 | 220 | 220 | 21,000 |
2001/10/10 | 225 | 225 | 220 | 225 | 30,000 |
2001/10/09 | 219 | 225 | 219 | 225 | 16,000 |
2001/10/05 | 225 | 226 | 221 | 221 | 50,000 |
2001/10/04 | 231 | 231 | 225 | 229 | 64,000 |
2001/10/03 | 230 | 230 | 220 | 225 | 30,000 |
2001/10/02 | 230 | 230 | 217 | 220 | 22,000 |
2001/10/01 | 219 | 224 | 210 | 221 | 38,000 |
2001/09/28 | 220 | 222 | 210 | 215 | 62,000 |
2001/09/27 | 215 | 219 | 215 | 219 | 66,000 |
2001/09/26 | 212 | 216 | 211 | 213 | 16,000 |
2001/09/25 | 215 | 215 | 208 | 209 | 50,000 |
2001/09/21 | 210 | 211 | 206 | 210 | 31,000 |
2001/09/20 | 215 | 215 | 210 | 214 | 17,000 |
2001/09/19 | 216 | 220 | 215 | 220 | 21,000 |
2001/09/18 | 212 | 218 | 212 | 216 | 20,000 |
2001/09/17 | 216 | 216 | 210 | 216 | 55,000 |
2001/09/14 | 227 | 230 | 223 | 226 | 60,000 |
2001/09/13 | 198 | 202 | 194 | 202 | 46,000 |
2001/09/12 | 190 | 208 | 190 | 193 | 64,000 |
2001/09/11 | 220 | 220 | 215 | 220 | 63,000 |
2001/09/10 | 216 | 223 | 207 | 215 | 22,000 |
2001/09/07 | 230 | 232 | 223 | 225 | 35,000 |
2001/09/06 | 235 | 235 | 230 | 233 | 40,000 |
2001/09/05 | 239 | 239 | 230 | 235 | 30,000 |
2001/09/04 | 230 | 240 | 225 | 240 | 51,000 |
2001/09/03 | 247 | 252 | 234 | 248 | 46,000 |
2001/08/31 | 248 | 248 | 237 | 237 | 40,000 |
2001/08/30 | 254 | 254 | 249 | 250 | 16,000 |
2001/08/29 | 257 | 257 | 250 | 254 | 44,000 |
2001/08/28 | 257 | 257 | 253 | 256 | 7,000 |
2001/08/27 | 258 | 258 | 258 | 258 | 5,000 |
2001/08/24 | 251 | 255 | 250 | 254 | 29,000 |
2001/08/23 | 255 | 255 | 251 | 251 | 35,000 |
2001/08/22 | 252 | 259 | 252 | 252 | 24,000 |
2001/08/21 | 251 | 256 | 251 | 254 | 64,000 |
2001/08/20 | 251 | 258 | 251 | 254 | 20,000 |
2001/08/17 | 255 | 257 | 250 | 250 | 34,000 |
2001/08/16 | 259 | 260 | 250 | 250 | 75,000 |
2001/08/15 | 257 | 260 | 255 | 259 | 24,000 |
2001/08/14 | 263 | 263 | 258 | 259 | 20,000 |
2001/08/13 | 263 | 263 | 252 | 252 | 11,000 |
2001/08/10 | 262 | 263 | 260 | 261 | 28,000 |
2001/08/09 | 261 | 261 | 256 | 257 | 6,000 |
2001/08/08 | 264 | 264 | 262 | 263 | 10,000 |
2001/08/07 | 263 | 265 | 251 | 265 | 26,000 |
2001/08/06 | 263 | 263 | 256 | 260 | 27,000 |
2001/08/03 | 265 | 266 | 263 | 263 | 12,000 |
2001/08/02 | 265 | 266 | 258 | 265 | 32,000 |
2001/08/01 | 257 | 262 | 254 | 255 | 22,000 |
2001/07/31 | 257 | 260 | 253 | 253 | 19,000 |
2001/07/30 | 265 | 267 | 250 | 252 | 25,000 |
2001/07/27 | 265 | 270 | 260 | 261 | 22,000 |
2001/07/26 | 261 | 266 | 252 | 260 | 36,000 |
2001/07/25 | 258 | 261 | 255 | 260 | 23,000 |
2001/07/24 | 245 | 260 | 245 | 260 | 67,000 |
2001/07/23 | 266 | 267 | 260 | 264 | 42,000 |
2001/07/19 | 274 | 274 | 262 | 271 | 42,000 |
2001/07/18 | 285 | 285 | 274 | 274 | 37,000 |
2001/07/17 | 284 | 285 | 278 | 285 | 54,000 |
2001/07/16 | 293 | 294 | 285 | 285 | 96,000 |
2001/07/13 | 297 | 302 | 285 | 290 | 321,000 |
2001/07/12 | 298 | 304 | 285 | 292 | 595,000 |
2001/07/11 | 287 | 302 | 287 | 297 | 550,000 |
2001/07/10 | 285 | 285 | 276 | 284 | 29,000 |
2001/07/09 | 286 | 287 | 277 | 285 | 68,000 |
2001/07/06 | 282 | 287 | 279 | 287 | 56,000 |
2001/07/05 | 273 | 277 | 273 | 277 | 17,000 |
2001/07/04 | 277 | 278 | 274 | 277 | 37,000 |
2001/07/03 | 283 | 283 | 280 | 282 | 18,000 |
2001/07/02 | 285 | 285 | 280 | 284 | 61,000 |
2001/06/29 | 285 | 288 | 280 | 284 | 47,000 |
2001/06/28 | 283 | 290 | 283 | 284 | 62,000 |
2001/06/27 | 288 | 288 | 282 | 283 | 38,000 |
2001/06/26 | 282 | 284 | 280 | 284 | 49,000 |
2001/06/25 | 277 | 282 | 277 | 282 | 40,000 |
2001/06/22 | 276 | 278 | 276 | 277 | 24,000 |
2001/06/21 | 280 | 280 | 267 | 275 | 23,000 |
2001/06/20 | 271 | 276 | 270 | 271 | 42,000 |
2001/06/19 | 265 | 283 | 265 | 270 | 57,000 |
2001/06/18 | 269 | 269 | 262 | 264 | 12,000 |
2001/06/15 | 265 | 265 | 260 | 261 | 16,000 |
2001/06/14 | 267 | 269 | 266 | 268 | 24,000 |
2001/06/13 | 271 | 271 | 269 | 270 | 24,000 |
2001/06/12 | 279 | 281 | 272 | 272 | 66,000 |
2001/06/11 | 276 | 279 | 276 | 276 | 24,000 |
2001/06/08 | 270 | 280 | 270 | 275 | 90,000 |
2001/06/07 | 267 | 275 | 266 | 274 | 48,000 |
2001/06/06 | 272 | 272 | 264 | 264 | 26,000 |
2001/06/05 | 271 | 273 | 261 | 273 | 20,000 |
2001/06/04 | 274 | 274 | 265 | 266 | 17,000 |
2001/06/01 | 279 | 279 | 265 | 269 | 33,000 |
2001/05/31 | 272 | 272 | 261 | 269 | 46,000 |
2001/05/30 | 280 | 280 | 272 | 272 | 16,000 |
2001/05/29 | 278 | 281 | 275 | 275 | 19,000 |
2001/05/28 | 275 | 282 | 275 | 279 | 34,000 |
2001/05/25 | 282 | 288 | 280 | 284 | 27,000 |
2001/05/24 | 280 | 284 | 278 | 282 | 61,000 |
2001/05/23 | 275 | 300 | 273 | 290 | 132,000 |
2001/05/22 | 275 | 276 | 273 | 273 | 13,000 |
2001/05/21 | 273 | 275 | 269 | 270 | 36,000 |
2001/05/18 | 275 | 275 | 268 | 269 | 31,000 |
2001/05/17 | 267 | 275 | 267 | 271 | 55,000 |
2001/05/16 | 280 | 280 | 271 | 271 | 41,000 |
2001/05/15 | 271 | 275 | 271 | 271 | 37,000 |
2001/05/14 | 278 | 278 | 276 | 276 | 20,000 |
2001/05/11 | 285 | 285 | 280 | 280 | 28,000 |
2001/05/10 | 275 | 289 | 275 | 289 | 33,000 |
2001/05/09 | 296 | 296 | 280 | 285 | 60,000 |
2001/05/08 | 295 | 297 | 290 | 291 | 101,000 |
2001/05/07 | 295 | 299 | 293 | 299 | 110,000 |
2001/05/02 | 296 | 296 | 290 | 293 | 74,000 |
2001/05/01 | 292 | 298 | 290 | 296 | 43,000 |
2001/04/27 | 295 | 297 | 290 | 291 | 47,000 |
2001/04/26 | 295 | 297 | 292 | 297 | 88,000 |
2001/04/25 | 290 | 295 | 287 | 288 | 69,000 |
2001/04/24 | 285 | 290 | 285 | 290 | 35,000 |
2001/04/23 | 284 | 288 | 284 | 285 | 10,000 |
2001/04/20 | 285 | 285 | 280 | 282 | 36,000 |
2001/04/19 | 290 | 290 | 282 | 285 | 45,000 |
2001/04/18 | 283 | 290 | 281 | 282 | 42,000 |
2001/04/17 | 287 | 295 | 287 | 288 | 81,000 |
2001/04/16 | 285 | 290 | 284 | 287 | 84,000 |
2001/04/13 | 283 | 290 | 283 | 284 | 102,000 |
2001/04/12 | 292 | 292 | 284 | 288 | 58,000 |
2001/04/11 | 289 | 295 | 286 | 287 | 92,000 |
2001/04/10 | 277 | 295 | 277 | 284 | 114,000 |
2001/04/09 | 285 | 289 | 272 | 282 | 103,000 |
2001/04/06 | 299 | 299 | 281 | 288 | 203,000 |
2001/04/05 | 303 | 308 | 293 | 293 | 686,000 |
2001/04/04 | 265 | 298 | 265 | 293 | 668,000 |
2001/04/03 | 251 | 260 | 251 | 260 | 46,000 |
2001/04/02 | 260 | 260 | 251 | 251 | 60,000 |
2001/03/30 | 260 | 261 | 255 | 261 | 33,000 |
2001/03/29 | 261 | 262 | 258 | 262 | 30,000 |
2001/03/28 | 270 | 270 | 262 | 262 | 65,000 |
2001/03/27 | 270 | 280 | 265 | 274 | 52,000 |
2001/03/26 | 275 | 285 | 266 | 285 | 208,000 |
2001/03/23 | 252 | 269 | 252 | 269 | 111,000 |
2001/03/22 | 246 | 250 | 241 | 250 | 89,000 |
2001/03/21 | 244 | 249 | 244 | 246 | 15,000 |
2001/03/19 | 240 | 249 | 240 | 246 | 21,000 |
2001/03/16 | 243 | 244 | 240 | 240 | 20,000 |
2001/03/15 | 232 | 233 | 227 | 230 | 35,000 |
2001/03/14 | 235 | 240 | 235 | 237 | 21,000 |
2001/03/13 | 234 | 241 | 230 | 241 | 52,000 |
2001/03/12 | 239 | 247 | 238 | 244 | 50,000 |
2001/03/09 | 249 | 249 | 240 | 242 | 46,000 |
2001/03/08 | 242 | 242 | 239 | 239 | 9,000 |
2001/03/07 | 247 | 247 | 243 | 245 | 15,000 |
2001/03/06 | 238 | 238 | 235 | 237 | 25,000 |
2001/03/05 | 247 | 247 | 238 | 238 | 8,000 |
2001/03/02 | 245 | 245 | 238 | 238 | 27,000 |
2001/03/01 | 241 | 245 | 241 | 244 | 16,000 |
2001/02/28 | 240 | 250 | 240 | 249 | 35,000 |
2001/02/27 | 240 | 250 | 239 | 250 | 51,000 |
2001/02/26 | 240 | 240 | 235 | 240 | 13,000 |
2001/02/23 | 234 | 240 | 234 | 239 | 11,000 |
2001/02/22 | 237 | 240 | 234 | 234 | 40,000 |
2001/02/21 | 234 | 237 | 234 | 237 | 28,000 |
2001/02/20 | 232 | 236 | 230 | 234 | 10,000 |
2001/02/19 | 235 | 235 | 231 | 232 | 20,000 |
2001/02/16 | 240 | 240 | 230 | 232 | 45,000 |
2001/02/15 | 230 | 230 | 227 | 230 | 38,000 |
2001/02/14 | 230 | 233 | 227 | 233 | 33,000 |
2001/02/13 | 228 | 228 | 227 | 227 | 8,000 |
2001/02/09 | 223 | 229 | 221 | 227 | 36,000 |
2001/02/08 | 230 | 230 | 221 | 221 | 27,000 |
2001/02/07 | 232 | 232 | 226 | 226 | 9,000 |
2001/02/06 | 230 | 230 | 229 | 229 | 8,000 |
2001/02/05 | 235 | 235 | 226 | 229 | 23,000 |
2001/02/02 | 237 | 237 | 230 | 236 | 39,000 |
2001/02/01 | 235 | 237 | 231 | 237 | 13,000 |
2001/01/31 | 230 | 232 | 230 | 231 | 12,000 |
2001/01/30 | 238 | 238 | 230 | 237 | 15,000 |
2001/01/29 | 239 | 240 | 238 | 240 | 11,000 |
2001/01/26 | 232 | 233 | 230 | 230 | 9,000 |
2001/01/25 | 230 | 232 | 230 | 232 | 19,000 |
2001/01/24 | 235 | 235 | 230 | 230 | 25,000 |
2001/01/23 | 235 | 235 | 234 | 235 | 5,000 |
2001/01/22 | 235 | 235 | 235 | 235 | 3,000 |
2001/01/19 | 242 | 245 | 235 | 235 | 19,000 |
2001/01/18 | 233 | 240 | 233 | 240 | 15,000 |
2001/01/17 | 240 | 240 | 225 | 233 | 26,000 |
2001/01/16 | 238 | 240 | 225 | 240 | 11,000 |
2001/01/15 | 228 | 237 | 223 | 223 | 20,000 |
2001/01/12 | 217 | 219 | 208 | 219 | 70,000 |
2001/01/11 | 225 | 227 | 206 | 206 | 84,000 |
2001/01/10 | 225 | 225 | 222 | 225 | 48,000 |
2001/01/09 | 230 | 230 | 227 | 228 | 30,000 |
2001/01/05 | 231 | 231 | 230 | 230 | 17,000 |
2001/01/04 | 235 | 235 | 231 | 231 | 19,000 |