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 |
---|---|---|---|---|---|
2004/12/30 | 299 | 300 | 297 | 299 | 30,000 |
2004/12/29 | 301 | 301 | 295 | 299 | 100,000 |
2004/12/28 | 299 | 302 | 298 | 300 | 63,000 |
2004/12/27 | 304 | 304 | 300 | 300 | 83,000 |
2004/12/24 | 300 | 303 | 296 | 300 | 193,000 |
2004/12/22 | 302 | 303 | 295 | 296 | 191,000 |
2004/12/21 | 287 | 290 | 285 | 290 | 136,000 |
2004/12/20 | 280 | 285 | 280 | 282 | 179,000 |
2004/12/17 | 280 | 280 | 278 | 280 | 154,000 |
2004/12/16 | 282 | 282 | 280 | 281 | 132,000 |
2004/12/15 | 284 | 286 | 280 | 282 | 142,000 |
2004/12/14 | 288 | 288 | 280 | 283 | 157,000 |
2004/12/13 | 285 | 286 | 283 | 284 | 95,000 |
2004/12/10 | 290 | 290 | 283 | 285 | 228,000 |
2004/12/09 | 293 | 293 | 285 | 285 | 164,000 |
2004/12/08 | 294 | 294 | 292 | 292 | 98,000 |
2004/12/07 | 293 | 294 | 290 | 292 | 224,000 |
2004/12/06 | 289 | 291 | 289 | 290 | 122,000 |
2004/12/03 | 293 | 293 | 288 | 288 | 76,000 |
2004/12/02 | 294 | 295 | 288 | 289 | 88,000 |
2004/12/01 | 289 | 290 | 288 | 288 | 72,000 |
2004/11/30 | 293 | 295 | 290 | 290 | 96,000 |
2004/11/29 | 289 | 299 | 289 | 290 | 99,000 |
2004/11/26 | 291 | 293 | 289 | 289 | 180,000 |
2004/11/25 | 288 | 291 | 287 | 288 | 163,000 |
2004/11/24 | 299 | 299 | 291 | 291 | 169,000 |
2004/11/22 | 308 | 308 | 292 | 292 | 226,000 |
2004/11/19 | 319 | 319 | 311 | 312 | 149,000 |
2004/11/18 | 318 | 322 | 316 | 316 | 59,000 |
2004/11/17 | 320 | 320 | 316 | 316 | 61,000 |
2004/11/16 | 321 | 322 | 319 | 319 | 57,000 |
2004/11/15 | 319 | 325 | 313 | 321 | 82,000 |
2004/11/12 | 316 | 320 | 316 | 317 | 95,000 |
2004/11/11 | 322 | 323 | 315 | 315 | 23,000 |
2004/11/10 | 325 | 325 | 321 | 322 | 36,000 |
2004/11/09 | 330 | 330 | 321 | 322 | 67,000 |
2004/11/08 | 325 | 328 | 325 | 325 | 15,000 |
2004/11/05 | 325 | 333 | 322 | 327 | 96,000 |
2004/11/04 | 332 | 333 | 325 | 325 | 48,000 |
2004/11/02 | 322 | 322 | 321 | 322 | 27,000 |
2004/11/01 | 319 | 319 | 311 | 317 | 49,000 |
2004/10/29 | 311 | 317 | 310 | 315 | 103,000 |
2004/10/28 | 315 | 318 | 309 | 311 | 76,000 |
2004/10/27 | 316 | 317 | 315 | 315 | 44,000 |
2004/10/26 | 318 | 318 | 316 | 316 | 36,000 |
2004/10/25 | 323 | 323 | 311 | 316 | 112,000 |
2004/10/22 | 323 | 325 | 318 | 320 | 116,000 |
2004/10/21 | 331 | 331 | 315 | 319 | 134,000 |
2004/10/20 | 338 | 338 | 330 | 330 | 63,000 |
2004/10/19 | 337 | 337 | 330 | 333 | 95,000 |
2004/10/18 | 339 | 340 | 330 | 333 | 88,000 |
2004/10/15 | 342 | 342 | 336 | 338 | 43,000 |
2004/10/14 | 352 | 352 | 343 | 343 | 80,000 |
2004/10/13 | 350 | 354 | 346 | 347 | 109,000 |
2004/10/12 | 355 | 355 | 347 | 347 | 85,000 |
2004/10/08 | 358 | 358 | 349 | 351 | 76,000 |
2004/10/07 | 355 | 359 | 350 | 355 | 59,000 |
2004/10/06 | 353 | 360 | 353 | 355 | 37,000 |
2004/10/05 | 360 | 360 | 355 | 357 | 30,000 |
2004/10/04 | 353 | 358 | 350 | 358 | 28,000 |
2004/10/01 | 350 | 350 | 345 | 345 | 43,000 |
2004/09/30 | 360 | 360 | 350 | 350 | 31,000 |
2004/09/29 | 360 | 362 | 345 | 345 | 39,000 |
2004/09/28 | 351 | 351 | 343 | 351 | 35,000 |
2004/09/27 | 355 | 355 | 346 | 350 | 48,000 |
2004/09/24 | 352 | 355 | 346 | 353 | 29,000 |
2004/09/22 | 363 | 363 | 355 | 357 | 32,000 |
2004/09/21 | 364 | 365 | 360 | 360 | 11,000 |
2004/09/17 | 367 | 367 | 361 | 362 | 33,000 |
2004/09/16 | 366 | 370 | 365 | 370 | 37,000 |
2004/09/15 | 371 | 371 | 366 | 366 | 19,000 |
2004/09/14 | 372 | 377 | 367 | 367 | 37,000 |
2004/09/13 | 371 | 372 | 365 | 365 | 45,000 |
2004/09/10 | 368 | 373 | 361 | 361 | 108,000 |
2004/09/09 | 366 | 367 | 363 | 363 | 46,000 |
2004/09/08 | 369 | 369 | 363 | 363 | 34,000 |
2004/09/07 | 368 | 369 | 362 | 366 | 55,000 |
2004/09/06 | 363 | 363 | 359 | 359 | 114,000 |
2004/09/03 | 369 | 369 | 362 | 362 | 49,000 |
2004/09/02 | 371 | 371 | 357 | 359 | 131,000 |
2004/09/01 | 369 | 372 | 369 | 372 | 14,000 |
2004/08/31 | 366 | 370 | 366 | 370 | 7,000 |
2004/08/30 | 374 | 374 | 372 | 374 | 19,000 |
2004/08/27 | 376 | 377 | 372 | 377 | 11,000 |
2004/08/26 | 380 | 380 | 370 | 370 | 26,000 |
2004/08/25 | 369 | 373 | 368 | 368 | 10,000 |
2004/08/24 | 367 | 368 | 366 | 368 | 18,000 |
2004/08/23 | 362 | 378 | 362 | 366 | 13,000 |
2004/08/20 | 365 | 367 | 365 | 367 | 5,000 |
2004/08/19 | 367 | 367 | 361 | 365 | 19,000 |
2004/08/18 | 364 | 365 | 356 | 365 | 32,000 |
2004/08/17 | 361 | 369 | 361 | 366 | 33,000 |
2004/08/16 | 376 | 376 | 361 | 364 | 27,000 |
2004/08/13 | 383 | 383 | 371 | 376 | 42,000 |
2004/08/12 | 377 | 380 | 374 | 380 | 12,000 |
2004/08/11 | 379 | 379 | 370 | 376 | 62,000 |
2004/08/10 | 379 | 379 | 374 | 375 | 23,000 |
2004/08/09 | 370 | 375 | 365 | 374 | 36,000 |
2004/08/06 | 387 | 387 | 369 | 380 | 38,000 |
2004/08/05 | 381 | 388 | 372 | 386 | 22,000 |
2004/08/04 | 382 | 385 | 363 | 380 | 36,000 |
2004/08/03 | 395 | 395 | 379 | 383 | 27,000 |
2004/08/02 | 385 | 391 | 382 | 391 | 32,000 |
2004/07/30 | 389 | 395 | 388 | 390 | 96,000 |
2004/07/29 | 393 | 393 | 384 | 384 | 44,000 |
2004/07/28 | 389 | 398 | 388 | 398 | 32,000 |
2004/07/27 | 391 | 398 | 385 | 392 | 45,000 |
2004/07/26 | 406 | 406 | 395 | 406 | 125,000 |
2004/07/23 | 400 | 413 | 397 | 408 | 314,000 |
2004/07/22 | 393 | 403 | 393 | 396 | 58,000 |
2004/07/21 | 395 | 395 | 389 | 393 | 52,000 |
2004/07/20 | 394 | 394 | 388 | 394 | 84,000 |
2004/07/16 | 391 | 396 | 388 | 395 | 61,000 |
2004/07/15 | 391 | 397 | 390 | 390 | 74,000 |
2004/07/14 | 402 | 407 | 387 | 395 | 196,000 |
2004/07/13 | 385 | 403 | 385 | 401 | 151,000 |
2004/07/12 | 395 | 395 | 386 | 389 | 30,000 |
2004/07/09 | 382 | 395 | 381 | 395 | 34,000 |
2004/07/08 | 390 | 390 | 380 | 387 | 39,000 |
2004/07/07 | 391 | 395 | 385 | 387 | 107,000 |
2004/07/06 | 396 | 401 | 396 | 396 | 71,000 |
2004/07/05 | 401 | 402 | 395 | 398 | 91,000 |
2004/07/02 | 395 | 405 | 391 | 405 | 135,000 |
2004/07/01 | 398 | 400 | 393 | 395 | 152,000 |
2004/06/30 | 384 | 398 | 380 | 397 | 262,000 |
2004/06/29 | 390 | 390 | 382 | 386 | 58,000 |
2004/06/28 | 390 | 390 | 385 | 389 | 52,000 |
2004/06/25 | 393 | 393 | 379 | 383 | 47,000 |
2004/06/24 | 384 | 393 | 379 | 392 | 98,000 |
2004/06/23 | 376 | 384 | 375 | 381 | 113,000 |
2004/06/22 | 372 | 377 | 370 | 377 | 95,000 |
2004/06/21 | 365 | 383 | 365 | 372 | 53,000 |
2004/06/18 | 376 | 376 | 365 | 368 | 19,000 |
2004/06/17 | 377 | 377 | 371 | 377 | 114,000 |
2004/06/16 | 373 | 373 | 369 | 372 | 22,000 |
2004/06/15 | 371 | 371 | 362 | 368 | 79,000 |
2004/06/14 | 373 | 380 | 367 | 368 | 55,000 |
2004/06/11 | 360 | 370 | 360 | 370 | 161,000 |
2004/06/10 | 359 | 359 | 355 | 356 | 26,000 |
2004/06/09 | 364 | 364 | 356 | 358 | 35,000 |
2004/06/08 | 365 | 365 | 356 | 359 | 34,000 |
2004/06/07 | 347 | 361 | 347 | 355 | 62,000 |
2004/06/04 | 356 | 356 | 355 | 355 | 10,000 |
2004/06/03 | 359 | 359 | 352 | 352 | 15,000 |
2004/06/02 | 366 | 366 | 354 | 354 | 43,000 |
2004/06/01 | 366 | 366 | 361 | 361 | 18,000 |
2004/05/31 | 356 | 357 | 352 | 356 | 27,000 |
2004/05/28 | 352 | 358 | 351 | 355 | 29,000 |
2004/05/27 | 349 | 352 | 349 | 349 | 42,000 |
2004/05/26 | 360 | 361 | 352 | 353 | 69,000 |
2004/05/25 | 365 | 365 | 358 | 360 | 60,000 |
2004/05/24 | 357 | 364 | 351 | 364 | 100,000 |
2004/05/21 | 352 | 360 | 348 | 360 | 78,000 |
2004/05/20 | 367 | 367 | 353 | 360 | 62,000 |
2004/05/19 | 350 | 368 | 350 | 362 | 99,000 |
2004/05/18 | 345 | 363 | 345 | 353 | 115,000 |
2004/05/17 | 362 | 362 | 335 | 345 | 113,000 |
2004/05/14 | 357 | 367 | 356 | 362 | 80,000 |
2004/05/13 | 373 | 375 | 361 | 366 | 109,000 |
2004/05/12 | 366 | 378 | 358 | 378 | 125,000 |
2004/05/11 | 348 | 369 | 348 | 365 | 165,000 |
2004/05/10 | 380 | 382 | 351 | 353 | 170,000 |
2004/05/07 | 385 | 397 | 372 | 390 | 187,000 |
2004/05/06 | 402 | 404 | 388 | 388 | 78,000 |
2004/04/30 | 401 | 409 | 400 | 409 | 89,000 |
2004/04/28 | 415 | 420 | 406 | 417 | 208,000 |
2004/04/27 | 416 | 423 | 404 | 422 | 297,000 |
2004/04/26 | 413 | 416 | 410 | 416 | 285,000 |
2004/04/23 | 391 | 411 | 391 | 408 | 456,000 |
2004/04/22 | 385 | 405 | 384 | 401 | 452,000 |
2004/04/21 | 379 | 384 | 377 | 384 | 106,000 |
2004/04/20 | 371 | 380 | 368 | 380 | 97,000 |
2004/04/19 | 381 | 381 | 362 | 371 | 52,000 |
2004/04/16 | 377 | 381 | 375 | 381 | 88,000 |
2004/04/15 | 385 | 385 | 370 | 375 | 135,000 |
2004/04/14 | 379 | 385 | 378 | 385 | 289,000 |
2004/04/13 | 366 | 390 | 366 | 389 | 644,000 |
2004/04/12 | 353 | 365 | 343 | 365 | 162,000 |
2004/04/09 | 350 | 355 | 346 | 351 | 98,000 |
2004/04/08 | 356 | 358 | 351 | 357 | 77,000 |
2004/04/07 | 355 | 360 | 355 | 358 | 75,000 |
2004/04/06 | 360 | 362 | 354 | 358 | 105,000 |
2004/04/05 | 360 | 364 | 359 | 359 | 78,000 |
2004/04/02 | 365 | 365 | 358 | 362 | 83,000 |
2004/04/01 | 375 | 375 | 365 | 365 | 110,000 |
2004/03/31 | 358 | 375 | 353 | 375 | 381,000 |
2004/03/30 | 337 | 358 | 337 | 356 | 244,000 |
2004/03/29 | 344 | 344 | 340 | 343 | 116,000 |
2004/03/26 | 344 | 344 | 340 | 341 | 37,000 |
2004/03/25 | 348 | 349 | 340 | 345 | 67,000 |
2004/03/24 | 348 | 348 | 342 | 344 | 74,000 |
2004/03/23 | 344 | 344 | 338 | 343 | 45,000 |
2004/03/22 | 346 | 348 | 344 | 346 | 55,000 |
2004/03/19 | 346 | 347 | 342 | 344 | 94,000 |
2004/03/18 | 349 | 358 | 345 | 345 | 272,000 |
2004/03/17 | 344 | 349 | 342 | 348 | 139,000 |
2004/03/16 | 345 | 345 | 340 | 342 | 171,000 |
2004/03/15 | 342 | 349 | 341 | 346 | 138,000 |
2004/03/12 | 336 | 340 | 334 | 337 | 148,000 |
2004/03/11 | 341 | 344 | 336 | 344 | 117,000 |
2004/03/10 | 330 | 348 | 330 | 346 | 284,000 |
2004/03/09 | 326 | 333 | 326 | 330 | 90,000 |
2004/03/08 | 328 | 329 | 325 | 326 | 67,000 |
2004/03/05 | 329 | 329 | 326 | 327 | 75,000 |
2004/03/04 | 326 | 328 | 324 | 327 | 64,000 |
2004/03/03 | 328 | 328 | 323 | 325 | 56,000 |
2004/03/02 | 328 | 329 | 324 | 325 | 38,000 |
2004/03/01 | 315 | 325 | 315 | 324 | 137,000 |
2004/02/27 | 329 | 329 | 321 | 325 | 59,000 |
2004/02/26 | 319 | 320 | 312 | 314 | 40,000 |
2004/02/25 | 316 | 316 | 312 | 314 | 39,000 |
2004/02/24 | 323 | 329 | 319 | 319 | 26,000 |
2004/02/23 | 324 | 324 | 319 | 323 | 23,000 |
2004/02/20 | 325 | 328 | 310 | 320 | 39,000 |
2004/02/19 | 330 | 330 | 323 | 325 | 22,000 |
2004/02/18 | 331 | 331 | 329 | 329 | 42,000 |
2004/02/17 | 331 | 331 | 327 | 329 | 50,000 |
2004/02/16 | 332 | 333 | 327 | 330 | 57,000 |
2004/02/13 | 333 | 333 | 328 | 330 | 35,000 |
2004/02/12 | 330 | 330 | 328 | 329 | 39,000 |
2004/02/10 | 326 | 330 | 326 | 330 | 13,000 |
2004/02/09 | 334 | 335 | 328 | 329 | 57,000 |
2004/02/06 | 330 | 330 | 324 | 328 | 36,000 |
2004/02/05 | 328 | 335 | 320 | 335 | 70,000 |
2004/02/04 | 332 | 335 | 328 | 329 | 64,000 |
2004/02/03 | 328 | 341 | 324 | 331 | 96,000 |
2004/02/02 | 321 | 328 | 320 | 326 | 46,000 |
2004/01/30 | 324 | 327 | 324 | 326 | 51,000 |
2004/01/29 | 324 | 327 | 323 | 326 | 117,000 |
2004/01/28 | 323 | 325 | 323 | 324 | 46,000 |
2004/01/27 | 329 | 329 | 326 | 326 | 52,000 |
2004/01/26 | 325 | 326 | 325 | 326 | 90,000 |
2004/01/23 | 325 | 327 | 323 | 325 | 47,000 |
2004/01/22 | 328 | 329 | 325 | 325 | 63,000 |
2004/01/21 | 330 | 330 | 327 | 330 | 45,000 |
2004/01/20 | 329 | 330 | 328 | 329 | 57,000 |
2004/01/19 | 330 | 330 | 328 | 329 | 54,000 |
2004/01/16 | 330 | 331 | 328 | 329 | 64,000 |
2004/01/15 | 324 | 330 | 324 | 327 | 74,000 |
2004/01/14 | 325 | 329 | 324 | 327 | 50,000 |
2004/01/13 | 330 | 334 | 324 | 330 | 141,000 |
2004/01/09 | 325 | 329 | 321 | 329 | 135,000 |
2004/01/08 | 325 | 325 | 320 | 323 | 99,000 |
2004/01/07 | 315 | 323 | 313 | 320 | 115,000 |
2004/01/06 | 316 | 321 | 311 | 312 | 141,000 |
2004/01/05 | 308 | 313 | 307 | 313 | 36,000 |