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 |
---|---|---|---|---|---|
2002/12/30 | 171 | 172 | 171 | 172 | 9,000 |
2002/12/27 | 172 | 176 | 172 | 175 | 26,000 |
2002/12/26 | 170 | 172 | 170 | 172 | 21,000 |
2002/12/25 | 167 | 169 | 165 | 165 | 28,000 |
2002/12/24 | 165 | 167 | 165 | 167 | 46,000 |
2002/12/20 | 163 | 169 | 163 | 169 | 45,000 |
2002/12/19 | 159 | 163 | 158 | 163 | 35,000 |
2002/12/18 | 164 | 164 | 160 | 161 | 44,000 |
2002/12/17 | 167 | 168 | 163 | 164 | 51,000 |
2002/12/16 | 169 | 169 | 164 | 166 | 66,000 |
2002/12/13 | 172 | 172 | 169 | 169 | 88,000 |
2002/12/12 | 172 | 175 | 172 | 173 | 42,000 |
2002/12/11 | 173 | 174 | 171 | 172 | 55,000 |
2002/12/10 | 171 | 172 | 167 | 167 | 65,000 |
2002/12/09 | 174 | 175 | 169 | 171 | 90,000 |
2002/12/06 | 183 | 183 | 169 | 169 | 108,000 |
2002/12/05 | 184 | 184 | 179 | 179 | 50,000 |
2002/12/04 | 184 | 184 | 181 | 181 | 62,000 |
2002/12/03 | 184 | 185 | 183 | 185 | 64,000 |
2002/12/02 | 188 | 188 | 181 | 184 | 23,000 |
2002/11/29 | 182 | 190 | 180 | 189 | 32,000 |
2002/11/28 | 190 | 190 | 183 | 184 | 33,000 |
2002/11/27 | 184 | 190 | 180 | 180 | 23,000 |
2002/11/26 | 186 | 190 | 184 | 184 | 20,000 |
2002/11/25 | 182 | 185 | 179 | 183 | 44,000 |
2002/11/22 | 184 | 184 | 174 | 175 | 36,000 |
2002/11/21 | 180 | 181 | 170 | 180 | 105,000 |
2002/11/20 | 173 | 176 | 171 | 175 | 60,000 |
2002/11/19 | 183 | 183 | 174 | 174 | 51,000 |
2002/11/18 | 191 | 191 | 187 | 188 | 38,000 |
2002/11/15 | 190 | 194 | 190 | 191 | 24,000 |
2002/11/14 | 199 | 199 | 195 | 195 | 19,000 |
2002/11/13 | 199 | 199 | 198 | 198 | 11,000 |
2002/11/12 | 202 | 202 | 198 | 198 | 21,000 |
2002/11/11 | 206 | 208 | 203 | 204 | 19,000 |
2002/11/08 | 207 | 210 | 207 | 207 | 25,000 |
2002/11/07 | 209 | 209 | 206 | 208 | 28,000 |
2002/11/06 | 204 | 208 | 204 | 208 | 55,000 |
2002/11/05 | 205 | 205 | 201 | 204 | 9,000 |
2002/11/01 | 197 | 200 | 197 | 200 | 13,000 |
2002/10/31 | 205 | 205 | 198 | 198 | 14,000 |
2002/10/30 | 199 | 205 | 199 | 205 | 29,000 |
2002/10/29 | 202 | 206 | 201 | 201 | 11,000 |
2002/10/28 | 202 | 206 | 200 | 206 | 22,000 |
2002/10/25 | 199 | 202 | 199 | 202 | 40,000 |
2002/10/24 | 205 | 205 | 199 | 199 | 87,000 |
2002/10/23 | 194 | 225 | 191 | 225 | 84,000 |
2002/10/22 | 198 | 198 | 196 | 196 | 3,000 |
2002/10/21 | 198 | 199 | 195 | 199 | 20,000 |
2002/10/18 | 192 | 195 | 192 | 194 | 15,000 |
2002/10/17 | 197 | 199 | 197 | 199 | 31,000 |
2002/10/16 | 195 | 197 | 195 | 197 | 16,000 |
2002/10/15 | 195 | 195 | 190 | 195 | 12,000 |
2002/10/11 | 180 | 187 | 179 | 187 | 19,000 |
2002/10/10 | 179 | 179 | 173 | 178 | 28,000 |
2002/10/09 | 186 | 186 | 181 | 181 | 15,000 |
2002/10/08 | 186 | 186 | 183 | 185 | 18,000 |
2002/10/07 | 188 | 188 | 185 | 186 | 36,000 |
2002/10/04 | 192 | 192 | 189 | 189 | 19,000 |
2002/10/03 | 194 | 196 | 193 | 194 | 14,000 |
2002/10/02 | 194 | 194 | 193 | 194 | 9,000 |
2002/10/01 | 193 | 196 | 192 | 192 | 12,000 |
2002/09/30 | 200 | 200 | 197 | 200 | 19,000 |
2002/09/27 | 200 | 202 | 198 | 202 | 32,000 |
2002/09/26 | 195 | 199 | 195 | 197 | 11,000 |
2002/09/25 | 196 | 196 | 195 | 195 | 6,000 |
2002/09/24 | 188 | 196 | 188 | 195 | 20,000 |
2002/09/20 | 192 | 197 | 192 | 197 | 13,000 |
2002/09/19 | 198 | 199 | 192 | 196 | 38,000 |
2002/09/18 | 195 | 195 | 191 | 191 | 19,000 |
2002/09/17 | 192 | 195 | 192 | 195 | 28,000 |
2002/09/13 | 194 | 194 | 190 | 192 | 83,000 |
2002/09/12 | 189 | 191 | 189 | 191 | 17,000 |
2002/09/11 | 187 | 187 | 184 | 184 | 10,000 |
2002/09/10 | 181 | 184 | 180 | 183 | 18,000 |
2002/09/09 | 178 | 181 | 174 | 181 | 15,000 |
2002/09/06 | 188 | 188 | 173 | 173 | 21,000 |
2002/09/05 | 183 | 183 | 178 | 178 | 23,000 |
2002/09/04 | 182 | 182 | 175 | 180 | 44,000 |
2002/09/03 | 189 | 189 | 185 | 187 | 19,000 |
2002/09/02 | 192 | 192 | 189 | 189 | 25,000 |
2002/08/30 | 197 | 197 | 190 | 192 | 37,000 |
2002/08/29 | 197 | 197 | 192 | 192 | 17,000 |
2002/08/28 | 199 | 199 | 192 | 193 | 29,000 |
2002/08/27 | 198 | 200 | 193 | 200 | 19,000 |
2002/08/26 | 202 | 202 | 198 | 198 | 22,000 |
2002/08/23 | 196 | 200 | 196 | 196 | 16,000 |
2002/08/22 | 197 | 199 | 195 | 196 | 20,000 |
2002/08/21 | 195 | 198 | 195 | 197 | 19,000 |
2002/08/20 | 196 | 201 | 192 | 199 | 20,000 |
2002/08/19 | 200 | 202 | 197 | 201 | 24,000 |
2002/08/16 | 198 | 199 | 197 | 197 | 15,000 |
2002/08/15 | 199 | 199 | 194 | 197 | 36,000 |
2002/08/14 | 199 | 199 | 194 | 194 | 11,000 |
2002/08/13 | 200 | 200 | 195 | 195 | 8,000 |
2002/08/12 | 198 | 200 | 196 | 196 | 18,000 |
2002/08/09 | 199 | 200 | 194 | 196 | 36,000 |
2002/08/08 | 186 | 195 | 186 | 195 | 8,000 |
2002/08/07 | 190 | 190 | 186 | 186 | 4,000 |
2002/08/06 | 186 | 186 | 185 | 185 | 7,000 |
2002/08/05 | 187 | 189 | 187 | 187 | 7,000 |
2002/08/02 | 194 | 194 | 190 | 190 | 24,000 |
2002/08/01 | 195 | 195 | 191 | 192 | 17,000 |
2002/07/31 | 194 | 194 | 190 | 191 | 43,000 |
2002/07/30 | 193 | 198 | 193 | 194 | 14,000 |
2002/07/29 | 196 | 196 | 191 | 191 | 25,000 |
2002/07/26 | 199 | 204 | 195 | 195 | 10,000 |
2002/07/25 | 205 | 205 | 199 | 199 | 4,000 |
2002/07/24 | 195 | 195 | 195 | 195 | 11,000 |
2002/07/23 | 196 | 196 | 193 | 195 | 16,000 |
2002/07/22 | 199 | 200 | 196 | 196 | 9,000 |
2002/07/19 | 201 | 204 | 199 | 199 | 43,000 |
2002/07/18 | 196 | 218 | 196 | 218 | 55,000 |
2002/07/17 | 198 | 201 | 191 | 201 | 31,000 |
2002/07/16 | 193 | 197 | 193 | 197 | 29,000 |
2002/07/15 | 194 | 194 | 193 | 193 | 9,000 |
2002/07/12 | 200 | 200 | 198 | 198 | 10,000 |
2002/07/11 | 202 | 202 | 200 | 200 | 10,000 |
2002/07/10 | 202 | 202 | 202 | 202 | 12,000 |
2002/07/09 | 200 | 205 | 200 | 205 | 10,000 |
2002/07/08 | 205 | 205 | 200 | 200 | 13,000 |
2002/07/05 | 201 | 205 | 200 | 205 | 11,000 |
2002/07/04 | 202 | 202 | 202 | 202 | 11,000 |
2002/07/03 | 200 | 203 | 199 | 203 | 18,000 |
2002/07/02 | 200 | 203 | 200 | 203 | 23,000 |
2002/07/01 | 196 | 204 | 196 | 200 | 8,000 |
2002/06/28 | 190 | 195 | 190 | 195 | 18,000 |
2002/06/27 | 195 | 195 | 190 | 190 | 11,000 |
2002/06/26 | 194 | 195 | 192 | 195 | 13,000 |
2002/06/25 | 191 | 194 | 191 | 194 | 19,000 |
2002/06/24 | 193 | 193 | 187 | 190 | 20,000 |
2002/06/21 | 194 | 196 | 194 | 195 | 8,000 |
2002/06/20 | 194 | 199 | 193 | 199 | 29,000 |
2002/06/19 | 200 | 200 | 197 | 199 | 19,000 |
2002/06/18 | 207 | 207 | 198 | 198 | 30,000 |
2002/06/17 | 202 | 202 | 197 | 197 | 25,000 |
2002/06/14 | 195 | 199 | 195 | 197 | 151,000 |
2002/06/13 | 210 | 210 | 207 | 207 | 21,000 |
2002/06/12 | 214 | 214 | 211 | 211 | 15,000 |
2002/06/11 | 218 | 218 | 214 | 214 | 10,000 |
2002/06/10 | 213 | 221 | 213 | 220 | 15,000 |
2002/06/07 | 218 | 218 | 212 | 214 | 20,000 |
2002/06/06 | 219 | 219 | 214 | 215 | 24,000 |
2002/06/05 | 221 | 223 | 219 | 219 | 51,000 |
2002/06/04 | 218 | 220 | 218 | 218 | 24,000 |
2002/06/03 | 222 | 222 | 217 | 218 | 16,000 |
2002/05/31 | 222 | 222 | 215 | 216 | 32,000 |
2002/05/30 | 214 | 216 | 212 | 216 | 31,000 |
2002/05/29 | 224 | 224 | 212 | 217 | 36,000 |
2002/05/28 | 226 | 226 | 222 | 223 | 27,000 |
2002/05/27 | 233 | 233 | 221 | 221 | 39,000 |
2002/05/24 | 227 | 227 | 221 | 223 | 46,000 |
2002/05/23 | 219 | 228 | 218 | 228 | 68,000 |
2002/05/22 | 218 | 218 | 217 | 218 | 27,000 |
2002/05/21 | 219 | 219 | 210 | 210 | 32,000 |
2002/05/20 | 213 | 214 | 211 | 211 | 24,000 |
2002/05/17 | 201 | 210 | 200 | 205 | 64,000 |
2002/05/16 | 201 | 201 | 200 | 200 | 14,000 |
2002/05/15 | 201 | 201 | 199 | 199 | 11,000 |
2002/05/14 | 200 | 200 | 199 | 200 | 20,000 |
2002/05/13 | 200 | 200 | 199 | 200 | 16,000 |
2002/05/10 | 200 | 201 | 200 | 200 | 27,000 |
2002/05/09 | 200 | 201 | 199 | 200 | 23,000 |
2002/05/08 | 200 | 203 | 199 | 199 | 27,000 |
2002/05/07 | 204 | 205 | 200 | 200 | 31,000 |
2002/05/02 | 203 | 205 | 202 | 205 | 17,000 |
2002/05/01 | 206 | 207 | 202 | 202 | 35,000 |
2002/04/30 | 205 | 206 | 204 | 206 | 10,000 |
2002/04/26 | 213 | 213 | 206 | 207 | 20,000 |
2002/04/25 | 216 | 216 | 210 | 210 | 37,000 |
2002/04/24 | 218 | 218 | 210 | 210 | 46,000 |
2002/04/23 | 212 | 214 | 212 | 214 | 14,000 |
2002/04/22 | 209 | 213 | 209 | 213 | 18,000 |
2002/04/19 | 210 | 214 | 209 | 209 | 22,000 |
2002/04/18 | 211 | 215 | 210 | 210 | 16,000 |
2002/04/17 | 214 | 218 | 211 | 211 | 35,000 |
2002/04/16 | 210 | 213 | 210 | 213 | 18,000 |
2002/04/15 | 209 | 209 | 206 | 208 | 68,000 |
2002/04/12 | 208 | 209 | 208 | 209 | 8,000 |
2002/04/11 | 210 | 210 | 207 | 208 | 27,000 |
2002/04/10 | 206 | 209 | 205 | 209 | 24,000 |
2002/04/09 | 209 | 209 | 204 | 205 | 76,000 |
2002/04/08 | 215 | 215 | 214 | 214 | 14,000 |
2002/04/05 | 215 | 216 | 213 | 213 | 22,000 |
2002/04/04 | 206 | 214 | 206 | 214 | 38,000 |
2002/04/03 | 213 | 213 | 204 | 204 | 37,000 |
2002/04/02 | 206 | 206 | 205 | 205 | 12,000 |
2002/04/01 | 215 | 215 | 208 | 208 | 12,000 |
2002/03/29 | 220 | 220 | 211 | 211 | 11,000 |
2002/03/28 | 215 | 218 | 212 | 218 | 12,000 |
2002/03/27 | 211 | 215 | 211 | 215 | 31,000 |
2002/03/26 | 213 | 213 | 212 | 213 | 9,000 |
2002/03/25 | 214 | 214 | 211 | 213 | 31,000 |
2002/03/22 | 218 | 218 | 212 | 213 | 28,000 |
2002/03/20 | 215 | 219 | 214 | 217 | 51,000 |
2002/03/19 | 218 | 218 | 215 | 216 | 49,000 |
2002/03/18 | 224 | 226 | 217 | 218 | 50,000 |
2002/03/15 | 226 | 226 | 219 | 223 | 36,000 |
2002/03/14 | 217 | 222 | 215 | 216 | 17,000 |
2002/03/13 | 231 | 231 | 225 | 228 | 41,000 |
2002/03/12 | 231 | 232 | 231 | 231 | 17,000 |
2002/03/11 | 233 | 240 | 228 | 240 | 24,000 |
2002/03/08 | 234 | 235 | 225 | 225 | 92,000 |
2002/03/07 | 235 | 235 | 225 | 226 | 20,000 |
2002/03/06 | 222 | 226 | 222 | 225 | 13,000 |
2002/03/05 | 227 | 231 | 221 | 222 | 39,000 |
2002/03/04 | 242 | 247 | 240 | 242 | 50,000 |
2002/03/01 | 214 | 221 | 214 | 221 | 22,000 |
2002/02/28 | 228 | 228 | 212 | 212 | 64,000 |
2002/02/27 | 205 | 208 | 203 | 208 | 25,000 |
2002/02/26 | 205 | 205 | 200 | 205 | 23,000 |
2002/02/25 | 205 | 205 | 201 | 204 | 13,000 |
2002/02/22 | 201 | 201 | 195 | 195 | 37,000 |
2002/02/21 | 201 | 205 | 201 | 205 | 14,000 |
2002/02/20 | 203 | 203 | 199 | 200 | 18,000 |
2002/02/19 | 202 | 208 | 200 | 202 | 54,000 |
2002/02/18 | 207 | 207 | 200 | 200 | 28,000 |
2002/02/15 | 201 | 208 | 200 | 207 | 12,000 |
2002/02/14 | 204 | 209 | 204 | 206 | 30,000 |
2002/02/13 | 209 | 209 | 199 | 202 | 30,000 |
2002/02/12 | 195 | 205 | 195 | 205 | 36,000 |
2002/02/08 | 188 | 195 | 180 | 195 | 54,000 |
2002/02/07 | 192 | 192 | 190 | 190 | 6,000 |
2002/02/06 | 186 | 192 | 186 | 192 | 15,000 |
2002/02/05 | 186 | 187 | 186 | 186 | 9,000 |
2002/02/04 | 185 | 186 | 185 | 186 | 9,000 |
2002/02/01 | 193 | 193 | 185 | 185 | 14,000 |
2002/01/31 | 196 | 196 | 193 | 195 | 11,000 |
2002/01/30 | 185 | 197 | 185 | 197 | 12,000 |
2002/01/29 | 191 | 192 | 190 | 192 | 9,000 |
2002/01/28 | 181 | 190 | 181 | 190 | 14,000 |
2002/01/25 | 191 | 191 | 189 | 189 | 17,000 |
2002/01/24 | 187 | 192 | 187 | 191 | 24,000 |
2002/01/23 | 197 | 197 | 189 | 189 | 15,000 |
2002/01/22 | 197 | 200 | 193 | 198 | 33,000 |
2002/01/21 | 191 | 192 | 189 | 192 | 19,000 |
2002/01/18 | 180 | 192 | 180 | 192 | 17,000 |
2002/01/17 | 182 | 182 | 180 | 180 | 8,000 |
2002/01/16 | 173 | 181 | 173 | 180 | 50,000 |
2002/01/15 | 167 | 179 | 167 | 173 | 36,000 |
2002/01/11 | 186 | 186 | 176 | 182 | 115,000 |
2002/01/10 | 187 | 189 | 175 | 176 | 21,000 |
2002/01/09 | 187 | 189 | 186 | 187 | 18,000 |
2002/01/08 | 192 | 192 | 185 | 185 | 29,000 |
2002/01/07 | 195 | 197 | 194 | 197 | 14,000 |
2002/01/04 | 203 | 203 | 200 | 200 | 16,000 |