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 |
|---|---|---|---|---|---|
| 2005/12/30 | 417 | 418 | 416 | 416 | 48,000 |
| 2005/12/29 | 426 | 426 | 417 | 419 | 152,000 |
| 2005/12/28 | 412 | 422 | 410 | 422 | 213,000 |
| 2005/12/27 | 419 | 419 | 414 | 416 | 134,000 |
| 2005/12/26 | 415 | 419 | 411 | 419 | 231,000 |
| 2005/12/22 | 414 | 415 | 412 | 412 | 132,000 |
| 2005/12/21 | 412 | 415 | 412 | 414 | 126,000 |
| 2005/12/20 | 412 | 414 | 411 | 412 | 62,000 |
| 2005/12/19 | 410 | 415 | 410 | 411 | 172,000 |
| 2005/12/16 | 413 | 415 | 412 | 415 | 133,000 |
| 2005/12/15 | 420 | 420 | 413 | 416 | 213,000 |
| 2005/12/14 | 430 | 430 | 417 | 417 | 287,000 |
| 2005/12/13 | 422 | 435 | 421 | 425 | 536,000 |
| 2005/12/12 | 418 | 420 | 415 | 417 | 200,000 |
| 2005/12/09 | 411 | 415 | 409 | 413 | 246,000 |
| 2005/12/08 | 422 | 423 | 411 | 416 | 214,000 |
| 2005/12/07 | 422 | 423 | 419 | 419 | 187,000 |
| 2005/12/06 | 422 | 424 | 420 | 420 | 206,000 |
| 2005/12/05 | 417 | 421 | 417 | 421 | 233,000 |
| 2005/12/02 | 424 | 425 | 418 | 418 | 212,000 |
| 2005/12/01 | 424 | 424 | 416 | 423 | 165,000 |
| 2005/11/30 | 418 | 427 | 416 | 423 | 307,000 |
| 2005/11/29 | 410 | 415 | 409 | 414 | 228,000 |
| 2005/11/28 | 405 | 407 | 403 | 406 | 130,000 |
| 2005/11/25 | 400 | 401 | 397 | 401 | 231,000 |
| 2005/11/24 | 406 | 408 | 401 | 401 | 146,000 |
| 2005/11/22 | 406 | 408 | 400 | 404 | 289,000 |
| 2005/11/21 | 414 | 416 | 405 | 406 | 332,000 |
| 2005/11/18 | 420 | 423 | 413 | 413 | 289,000 |
| 2005/11/17 | 416 | 422 | 411 | 417 | 181,000 |
| 2005/11/16 | 417 | 417 | 407 | 416 | 154,000 |
| 2005/11/15 | 430 | 430 | 415 | 419 | 218,000 |
| 2005/11/14 | 430 | 432 | 425 | 427 | 149,000 |
| 2005/11/11 | 433 | 436 | 428 | 428 | 289,000 |
| 2005/11/10 | 440 | 440 | 420 | 426 | 636,000 |
| 2005/11/09 | 432 | 447 | 426 | 439 | 1,990,000 |
| 2005/11/08 | 416 | 416 | 412 | 413 | 269,000 |
| 2005/11/07 | 409 | 415 | 409 | 415 | 332,000 |
| 2005/11/04 | 411 | 411 | 407 | 408 | 254,000 |
| 2005/11/02 | 412 | 412 | 407 | 411 | 184,000 |
| 2005/11/01 | 412 | 413 | 409 | 411 | 113,000 |
| 2005/10/31 | 412 | 412 | 407 | 412 | 253,000 |
| 2005/10/28 | 410 | 410 | 402 | 407 | 208,000 |
| 2005/10/27 | 403 | 405 | 400 | 403 | 169,000 |
| 2005/10/26 | 403 | 404 | 395 | 398 | 202,000 |
| 2005/10/25 | 395 | 402 | 395 | 401 | 245,000 |
| 2005/10/24 | 408 | 409 | 393 | 393 | 276,000 |
| 2005/10/21 | 400 | 406 | 383 | 406 | 679,000 |
| 2005/10/20 | 410 | 412 | 400 | 402 | 1,106,000 |
| 2005/10/19 | 435 | 435 | 411 | 417 | 851,000 |
| 2005/10/18 | 424 | 447 | 416 | 435 | 672,000 |
| 2005/10/17 | 429 | 433 | 418 | 420 | 372,000 |
| 2005/10/14 | 431 | 434 | 419 | 428 | 458,000 |
| 2005/10/13 | 443 | 445 | 426 | 434 | 615,000 |
| 2005/10/12 | 452 | 453 | 441 | 443 | 446,000 |
| 2005/10/11 | 454 | 456 | 442 | 450 | 496,000 |
| 2005/10/07 | 451 | 463 | 449 | 450 | 631,000 |
| 2005/10/06 | 452 | 469 | 445 | 449 | 976,000 |
| 2005/10/05 | 456 | 460 | 440 | 455 | 920,000 |
| 2005/10/04 | 455 | 475 | 455 | 460 | 987,000 |
| 2005/10/03 | 479 | 485 | 458 | 461 | 1,640,000 |
| 2005/09/30 | 463 | 485 | 455 | 472 | 3,310,000 |
| 2005/09/29 | 460 | 460 | 440 | 443 | 863,000 |
| 2005/09/28 | 465 | 470 | 451 | 452 | 1,796,000 |
| 2005/09/27 | 453 | 492 | 441 | 450 | 5,921,000 |
| 2005/09/26 | 445 | 464 | 440 | 449 | 3,206,000 |
| 2005/09/22 | 400 | 469 | 397 | 455 | 9,748,000 |
| 2005/09/21 | 412 | 419 | 400 | 400 | 1,714,000 |
| 2005/09/20 | 412 | 419 | 405 | 410 | 2,876,000 |
| 2005/09/16 | 414 | 416 | 396 | 403 | 9,378,000 |
| 2005/09/15 | 340 | 406 | 339 | 394 | 4,476,000 |
| 2005/09/14 | 338 | 340 | 338 | 339 | 92,000 |
| 2005/09/13 | 342 | 342 | 338 | 339 | 55,000 |
| 2005/09/12 | 339 | 341 | 338 | 339 | 96,000 |
| 2005/09/09 | 336 | 339 | 333 | 337 | 225,000 |
| 2005/09/08 | 337 | 338 | 333 | 334 | 68,000 |
| 2005/09/07 | 342 | 342 | 335 | 337 | 81,000 |
| 2005/09/06 | 343 | 343 | 341 | 341 | 55,000 |
| 2005/09/05 | 345 | 345 | 341 | 343 | 102,000 |
| 2005/09/02 | 338 | 340 | 338 | 338 | 53,000 |
| 2005/09/01 | 337 | 340 | 335 | 337 | 178,000 |
| 2005/08/31 | 333 | 335 | 331 | 333 | 65,000 |
| 2005/08/30 | 336 | 338 | 335 | 335 | 52,000 |
| 2005/08/29 | 339 | 339 | 335 | 335 | 58,000 |
| 2005/08/26 | 342 | 343 | 339 | 340 | 34,000 |
| 2005/08/25 | 343 | 344 | 342 | 342 | 63,000 |
| 2005/08/24 | 345 | 345 | 343 | 343 | 44,000 |
| 2005/08/23 | 343 | 345 | 343 | 345 | 87,000 |
| 2005/08/22 | 341 | 345 | 341 | 343 | 71,000 |
| 2005/08/19 | 341 | 344 | 340 | 341 | 97,000 |
| 2005/08/18 | 342 | 343 | 340 | 341 | 52,000 |
| 2005/08/17 | 344 | 345 | 343 | 343 | 88,000 |
| 2005/08/16 | 342 | 344 | 342 | 343 | 89,000 |
| 2005/08/15 | 335 | 340 | 335 | 339 | 35,000 |
| 2005/08/12 | 340 | 340 | 337 | 337 | 62,000 |
| 2005/08/11 | 337 | 338 | 335 | 337 | 63,000 |
| 2005/08/10 | 335 | 337 | 334 | 336 | 97,000 |
| 2005/08/09 | 327 | 331 | 326 | 330 | 60,000 |
| 2005/08/08 | 315 | 323 | 315 | 323 | 115,000 |
| 2005/08/05 | 329 | 334 | 324 | 325 | 96,000 |
| 2005/08/04 | 335 | 336 | 330 | 332 | 77,000 |
| 2005/08/03 | 336 | 337 | 335 | 336 | 46,000 |
| 2005/08/02 | 338 | 339 | 336 | 337 | 76,000 |
| 2005/08/01 | 337 | 340 | 337 | 338 | 134,000 |
| 2005/07/29 | 337 | 339 | 336 | 336 | 69,000 |
| 2005/07/28 | 337 | 338 | 336 | 336 | 76,000 |
| 2005/07/27 | 339 | 339 | 335 | 336 | 52,000 |
| 2005/07/26 | 338 | 338 | 335 | 336 | 20,000 |
| 2005/07/25 | 339 | 339 | 337 | 338 | 55,000 |
| 2005/07/22 | 335 | 336 | 331 | 335 | 102,000 |
| 2005/07/21 | 340 | 340 | 335 | 335 | 76,000 |
| 2005/07/20 | 338 | 339 | 336 | 338 | 45,000 |
| 2005/07/19 | 336 | 337 | 334 | 336 | 25,000 |
| 2005/07/15 | 334 | 337 | 334 | 334 | 51,000 |
| 2005/07/14 | 336 | 337 | 335 | 335 | 39,000 |
| 2005/07/13 | 337 | 337 | 333 | 335 | 40,000 |
| 2005/07/12 | 339 | 339 | 335 | 336 | 66,000 |
| 2005/07/11 | 337 | 340 | 335 | 337 | 98,000 |
| 2005/07/08 | 331 | 335 | 328 | 332 | 88,000 |
| 2005/07/07 | 330 | 330 | 326 | 328 | 42,000 |
| 2005/07/06 | 331 | 332 | 329 | 330 | 51,000 |
| 2005/07/05 | 333 | 334 | 330 | 331 | 55,000 |
| 2005/07/04 | 336 | 336 | 331 | 333 | 92,000 |
| 2005/07/01 | 333 | 333 | 330 | 331 | 54,000 |
| 2005/06/30 | 336 | 336 | 320 | 333 | 81,000 |
| 2005/06/29 | 336 | 337 | 333 | 336 | 75,000 |
| 2005/06/28 | 334 | 335 | 332 | 335 | 31,000 |
| 2005/06/27 | 332 | 334 | 331 | 333 | 34,000 |
| 2005/06/24 | 333 | 338 | 333 | 336 | 94,000 |
| 2005/06/23 | 335 | 339 | 333 | 338 | 85,000 |
| 2005/06/22 | 338 | 339 | 334 | 337 | 69,000 |
| 2005/06/21 | 345 | 345 | 337 | 337 | 83,000 |
| 2005/06/20 | 341 | 346 | 340 | 343 | 206,000 |
| 2005/06/17 | 335 | 342 | 334 | 337 | 395,000 |
| 2005/06/16 | 327 | 330 | 326 | 327 | 96,000 |
| 2005/06/15 | 325 | 326 | 324 | 325 | 51,000 |
| 2005/06/14 | 323 | 324 | 322 | 323 | 28,000 |
| 2005/06/13 | 323 | 324 | 322 | 322 | 37,000 |
| 2005/06/10 | 323 | 323 | 319 | 320 | 81,000 |
| 2005/06/09 | 324 | 324 | 319 | 319 | 48,000 |
| 2005/06/08 | 322 | 322 | 319 | 320 | 40,000 |
| 2005/06/07 | 320 | 322 | 317 | 320 | 39,000 |
| 2005/06/06 | 318 | 319 | 316 | 319 | 35,000 |
| 2005/06/03 | 320 | 321 | 316 | 319 | 37,000 |
| 2005/06/02 | 324 | 326 | 320 | 320 | 77,000 |
| 2005/06/01 | 316 | 324 | 315 | 319 | 216,000 |
| 2005/05/31 | 311 | 311 | 305 | 307 | 97,000 |
| 2005/05/30 | 307 | 313 | 306 | 308 | 40,000 |
| 2005/05/27 | 307 | 307 | 304 | 305 | 29,000 |
| 2005/05/26 | 304 | 305 | 301 | 302 | 69,000 |
| 2005/05/25 | 311 | 311 | 300 | 302 | 73,000 |
| 2005/05/24 | 316 | 316 | 310 | 311 | 56,000 |
| 2005/05/23 | 312 | 313 | 310 | 313 | 78,000 |
| 2005/05/20 | 312 | 322 | 306 | 317 | 97,000 |
| 2005/05/19 | 311 | 311 | 306 | 307 | 38,000 |
| 2005/05/18 | 308 | 309 | 304 | 305 | 58,000 |
| 2005/05/17 | 310 | 310 | 303 | 304 | 60,000 |
| 2005/05/16 | 313 | 315 | 303 | 307 | 95,000 |
| 2005/05/13 | 318 | 321 | 318 | 318 | 59,000 |
| 2005/05/12 | 320 | 320 | 319 | 320 | 24,000 |
| 2005/05/11 | 324 | 324 | 319 | 323 | 70,000 |
| 2005/05/10 | 328 | 328 | 322 | 323 | 32,000 |
| 2005/05/09 | 330 | 330 | 323 | 324 | 42,000 |
| 2005/05/06 | 322 | 325 | 320 | 325 | 51,000 |
| 2005/05/02 | 318 | 319 | 318 | 319 | 27,000 |
| 2005/04/28 | 318 | 322 | 317 | 319 | 51,000 |
| 2005/04/27 | 321 | 321 | 316 | 317 | 44,000 |
| 2005/04/26 | 325 | 326 | 321 | 323 | 144,000 |
| 2005/04/25 | 312 | 324 | 305 | 319 | 159,000 |
| 2005/04/22 | 317 | 317 | 311 | 311 | 62,000 |
| 2005/04/21 | 310 | 310 | 303 | 307 | 81,000 |
| 2005/04/20 | 314 | 315 | 312 | 313 | 80,000 |
| 2005/04/19 | 311 | 313 | 305 | 308 | 111,000 |
| 2005/04/18 | 309 | 310 | 293 | 300 | 159,000 |
| 2005/04/15 | 318 | 318 | 312 | 314 | 62,000 |
| 2005/04/14 | 323 | 325 | 321 | 322 | 69,000 |
| 2005/04/13 | 326 | 330 | 326 | 328 | 62,000 |
| 2005/04/12 | 335 | 335 | 328 | 328 | 47,000 |
| 2005/04/11 | 336 | 338 | 334 | 335 | 76,000 |
| 2005/04/08 | 338 | 340 | 337 | 340 | 66,000 |
| 2005/04/07 | 341 | 342 | 340 | 340 | 56,000 |
| 2005/04/06 | 335 | 344 | 335 | 342 | 136,000 |
| 2005/04/05 | 331 | 336 | 328 | 334 | 81,000 |
| 2005/04/04 | 326 | 330 | 326 | 327 | 110,000 |
| 2005/04/01 | 325 | 332 | 325 | 332 | 151,000 |
| 2005/03/31 | 329 | 335 | 329 | 335 | 112,000 |
| 2005/03/30 | 324 | 331 | 319 | 327 | 219,000 |
| 2005/03/29 | 348 | 349 | 336 | 339 | 91,000 |
| 2005/03/28 | 343 | 352 | 343 | 350 | 91,000 |
| 2005/03/25 | 355 | 358 | 351 | 358 | 97,000 |
| 2005/03/24 | 356 | 362 | 350 | 356 | 123,000 |
| 2005/03/23 | 362 | 362 | 351 | 360 | 97,000 |
| 2005/03/22 | 362 | 367 | 362 | 362 | 144,000 |
| 2005/03/18 | 372 | 372 | 362 | 362 | 552,000 |
| 2005/03/17 | 352 | 365 | 346 | 364 | 344,000 |
| 2005/03/16 | 352 | 352 | 348 | 351 | 88,000 |
| 2005/03/15 | 352 | 355 | 351 | 354 | 93,000 |
| 2005/03/14 | 357 | 358 | 353 | 353 | 113,000 |
| 2005/03/11 | 362 | 368 | 358 | 358 | 414,000 |
| 2005/03/10 | 344 | 360 | 344 | 357 | 390,000 |
| 2005/03/09 | 341 | 348 | 341 | 345 | 134,000 |
| 2005/03/08 | 345 | 345 | 340 | 341 | 66,000 |
| 2005/03/07 | 345 | 348 | 340 | 341 | 105,000 |
| 2005/03/04 | 340 | 342 | 338 | 342 | 79,000 |
| 2005/03/03 | 339 | 340 | 335 | 340 | 108,000 |
| 2005/03/02 | 341 | 346 | 334 | 337 | 226,000 |
| 2005/03/01 | 338 | 345 | 337 | 341 | 425,000 |
| 2005/02/28 | 325 | 341 | 323 | 333 | 367,000 |
| 2005/02/25 | 324 | 324 | 320 | 322 | 53,000 |
| 2005/02/24 | 319 | 320 | 318 | 319 | 41,000 |
| 2005/02/23 | 319 | 321 | 317 | 321 | 90,000 |
| 2005/02/22 | 323 | 323 | 321 | 322 | 53,000 |
| 2005/02/21 | 318 | 320 | 317 | 319 | 52,000 |
| 2005/02/18 | 319 | 322 | 316 | 318 | 53,000 |
| 2005/02/17 | 318 | 319 | 318 | 319 | 49,000 |
| 2005/02/16 | 324 | 325 | 320 | 320 | 87,000 |
| 2005/02/15 | 326 | 326 | 324 | 324 | 55,000 |
| 2005/02/14 | 324 | 325 | 323 | 324 | 95,000 |
| 2005/02/10 | 325 | 326 | 322 | 323 | 94,000 |
| 2005/02/09 | 331 | 331 | 324 | 324 | 134,000 |
| 2005/02/08 | 320 | 334 | 320 | 327 | 285,000 |
| 2005/02/07 | 320 | 320 | 317 | 318 | 151,000 |
| 2005/02/04 | 320 | 320 | 316 | 317 | 116,000 |
| 2005/02/03 | 320 | 320 | 318 | 318 | 71,000 |
| 2005/02/02 | 318 | 320 | 317 | 319 | 148,000 |
| 2005/02/01 | 315 | 317 | 315 | 317 | 30,000 |
| 2005/01/31 | 312 | 319 | 310 | 319 | 108,000 |
| 2005/01/28 | 321 | 322 | 315 | 316 | 77,000 |
| 2005/01/27 | 322 | 323 | 319 | 319 | 64,000 |
| 2005/01/26 | 320 | 320 | 319 | 320 | 68,000 |
| 2005/01/25 | 321 | 321 | 318 | 318 | 31,000 |
| 2005/01/24 | 319 | 320 | 316 | 319 | 45,000 |
| 2005/01/21 | 316 | 317 | 315 | 316 | 52,000 |
| 2005/01/20 | 318 | 318 | 316 | 316 | 39,000 |
| 2005/01/19 | 321 | 322 | 318 | 318 | 87,000 |
| 2005/01/18 | 323 | 323 | 319 | 321 | 114,000 |
| 2005/01/17 | 320 | 321 | 317 | 318 | 137,000 |
| 2005/01/14 | 312 | 315 | 312 | 315 | 94,000 |
| 2005/01/13 | 318 | 320 | 316 | 318 | 128,000 |
| 2005/01/12 | 320 | 321 | 316 | 316 | 154,000 |
| 2005/01/11 | 315 | 316 | 313 | 316 | 154,000 |
| 2005/01/07 | 308 | 312 | 306 | 310 | 249,000 |
| 2005/01/06 | 302 | 304 | 302 | 304 | 116,000 |
| 2005/01/05 | 304 | 304 | 300 | 300 | 153,000 |
| 2005/01/04 | 299 | 302 | 299 | 301 | 30,000 |