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 |
|---|---|---|---|---|---|
| 2008/12/30 | 208 | 215 | 208 | 215 | 16,000 |
| 2008/12/29 | 214 | 214 | 209 | 210 | 14,000 |
| 2008/12/26 | 210 | 214 | 208 | 211 | 9,000 |
| 2008/12/25 | 205 | 210 | 204 | 205 | 8,000 |
| 2008/12/24 | 203 | 204 | 200 | 204 | 27,000 |
| 2008/12/22 | 207 | 220 | 207 | 213 | 13,000 |
| 2008/12/19 | 215 | 216 | 212 | 212 | 13,000 |
| 2008/12/18 | 216 | 220 | 216 | 220 | 16,000 |
| 2008/12/17 | 220 | 220 | 218 | 220 | 16,000 |
| 2008/12/16 | 220 | 220 | 217 | 219 | 15,000 |
| 2008/12/15 | 220 | 220 | 213 | 217 | 36,000 |
| 2008/12/12 | 220 | 220 | 210 | 210 | 75,000 |
| 2008/12/11 | 209 | 218 | 206 | 217 | 47,000 |
| 2008/12/10 | 209 | 210 | 205 | 209 | 24,000 |
| 2008/12/09 | 215 | 217 | 209 | 212 | 22,000 |
| 2008/12/08 | 214 | 219 | 208 | 215 | 33,000 |
| 2008/12/05 | 216 | 216 | 209 | 214 | 33,000 |
| 2008/12/04 | 217 | 217 | 208 | 216 | 35,000 |
| 2008/12/03 | 216 | 216 | 208 | 212 | 27,000 |
| 2008/12/02 | 205 | 211 | 205 | 206 | 22,000 |
| 2008/12/01 | 224 | 224 | 207 | 215 | 28,000 |
| 2008/11/28 | 211 | 220 | 210 | 219 | 19,000 |
| 2008/11/27 | 207 | 217 | 207 | 211 | 13,000 |
| 2008/11/26 | 206 | 212 | 206 | 211 | 21,000 |
| 2008/11/25 | 221 | 222 | 206 | 208 | 22,000 |
| 2008/11/21 | 203 | 220 | 202 | 220 | 24,000 |
| 2008/11/20 | 222 | 222 | 213 | 215 | 18,000 |
| 2008/11/19 | 223 | 226 | 217 | 222 | 18,000 |
| 2008/11/18 | 221 | 228 | 219 | 221 | 25,000 |
| 2008/11/17 | 213 | 218 | 208 | 218 | 19,000 |
| 2008/11/14 | 223 | 223 | 211 | 213 | 11,000 |
| 2008/11/13 | 223 | 224 | 218 | 223 | 19,000 |
| 2008/11/12 | 227 | 227 | 226 | 227 | 23,000 |
| 2008/11/11 | 228 | 228 | 218 | 222 | 18,000 |
| 2008/11/10 | 223 | 230 | 218 | 228 | 24,000 |
| 2008/11/07 | 224 | 229 | 219 | 228 | 21,000 |
| 2008/11/06 | 229 | 233 | 223 | 226 | 22,000 |
| 2008/11/05 | 230 | 238 | 225 | 238 | 43,000 |
| 2008/11/04 | 224 | 229 | 216 | 224 | 23,000 |
| 2008/10/31 | 223 | 229 | 220 | 229 | 34,000 |
| 2008/10/30 | 211 | 224 | 211 | 224 | 33,000 |
| 2008/10/29 | 205 | 214 | 190 | 212 | 38,000 |
| 2008/10/28 | 185 | 194 | 181 | 194 | 24,000 |
| 2008/10/27 | 193 | 198 | 190 | 190 | 15,000 |
| 2008/10/24 | 210 | 215 | 201 | 203 | 20,000 |
| 2008/10/23 | 214 | 214 | 200 | 210 | 33,000 |
| 2008/10/22 | 232 | 232 | 217 | 217 | 17,000 |
| 2008/10/21 | 237 | 237 | 228 | 233 | 23,000 |
| 2008/10/20 | 211 | 225 | 211 | 224 | 27,000 |
| 2008/10/17 | 221 | 221 | 211 | 216 | 49,000 |
| 2008/10/16 | 211 | 211 | 195 | 202 | 66,000 |
| 2008/10/15 | 206 | 214 | 206 | 211 | 15,000 |
| 2008/10/14 | 225 | 225 | 200 | 214 | 76,000 |
| 2008/10/10 | 210 | 210 | 172 | 180 | 99,000 |
| 2008/10/09 | 235 | 235 | 215 | 215 | 60,000 |
| 2008/10/08 | 251 | 251 | 219 | 220 | 51,000 |
| 2008/10/07 | 229 | 247 | 229 | 246 | 38,000 |
| 2008/10/06 | 286 | 291 | 256 | 260 | 36,000 |
| 2008/10/03 | 284 | 285 | 282 | 284 | 46,000 |
| 2008/10/02 | 284 | 290 | 284 | 284 | 23,000 |
| 2008/10/01 | 294 | 295 | 283 | 284 | 27,000 |
| 2008/09/30 | 287 | 287 | 278 | 281 | 29,000 |
| 2008/09/29 | 287 | 298 | 287 | 296 | 19,000 |
| 2008/09/26 | 306 | 306 | 282 | 286 | 51,000 |
| 2008/09/25 | 307 | 307 | 299 | 301 | 35,000 |
| 2008/09/24 | 314 | 315 | 301 | 302 | 23,000 |
| 2008/09/22 | 322 | 322 | 306 | 306 | 28,000 |
| 2008/09/19 | 324 | 330 | 317 | 318 | 74,000 |
| 2008/09/18 | 299 | 323 | 294 | 317 | 56,000 |
| 2008/09/17 | 302 | 304 | 297 | 299 | 18,000 |
| 2008/09/16 | 296 | 305 | 295 | 301 | 49,000 |
| 2008/09/12 | 320 | 323 | 316 | 321 | 53,000 |
| 2008/09/11 | 318 | 324 | 315 | 315 | 14,000 |
| 2008/09/10 | 306 | 326 | 306 | 323 | 37,000 |
| 2008/09/09 | 311 | 313 | 306 | 313 | 11,000 |
| 2008/09/08 | 309 | 317 | 309 | 317 | 20,000 |
| 2008/09/05 | 314 | 315 | 308 | 314 | 31,000 |
| 2008/09/04 | 310 | 315 | 306 | 314 | 15,000 |
| 2008/09/03 | 312 | 314 | 312 | 314 | 16,000 |
| 2008/09/02 | 307 | 315 | 307 | 307 | 19,000 |
| 2008/09/01 | 314 | 314 | 310 | 310 | 15,000 |
| 2008/08/29 | 315 | 317 | 312 | 317 | 34,000 |
| 2008/08/28 | 309 | 309 | 308 | 308 | 7,000 |
| 2008/08/27 | 315 | 316 | 315 | 315 | 7,000 |
| 2008/08/26 | 309 | 315 | 308 | 315 | 19,000 |
| 2008/08/25 | 310 | 325 | 310 | 319 | 24,000 |
| 2008/08/22 | 308 | 310 | 305 | 310 | 9,000 |
| 2008/08/21 | 312 | 312 | 306 | 308 | 9,000 |
| 2008/08/20 | 309 | 309 | 304 | 308 | 21,000 |
| 2008/08/19 | 318 | 318 | 304 | 311 | 25,000 |
| 2008/08/18 | 308 | 318 | 308 | 318 | 23,000 |
| 2008/08/15 | 311 | 311 | 302 | 308 | 28,000 |
| 2008/08/14 | 308 | 310 | 304 | 306 | 25,000 |
| 2008/08/13 | 320 | 320 | 308 | 316 | 12,000 |
| 2008/08/12 | 328 | 332 | 327 | 327 | 26,000 |
| 2008/08/11 | 331 | 333 | 324 | 328 | 17,000 |
| 2008/08/08 | 335 | 335 | 320 | 326 | 34,000 |
| 2008/08/07 | 327 | 331 | 327 | 330 | 10,000 |
| 2008/08/06 | 328 | 329 | 323 | 325 | 26,000 |
| 2008/08/05 | 324 | 330 | 318 | 318 | 47,000 |
| 2008/08/04 | 328 | 338 | 328 | 330 | 19,000 |
| 2008/08/01 | 344 | 344 | 333 | 338 | 18,000 |
| 2008/07/31 | 337 | 344 | 337 | 344 | 26,000 |
| 2008/07/30 | 332 | 342 | 332 | 342 | 27,000 |
| 2008/07/29 | 334 | 335 | 326 | 327 | 23,000 |
| 2008/07/28 | 336 | 338 | 335 | 338 | 23,000 |
| 2008/07/25 | 340 | 341 | 328 | 331 | 31,000 |
| 2008/07/24 | 338 | 344 | 338 | 341 | 59,000 |
| 2008/07/23 | 323 | 339 | 323 | 333 | 27,000 |
| 2008/07/22 | 314 | 325 | 314 | 323 | 46,000 |
| 2008/07/18 | 316 | 319 | 311 | 312 | 26,000 |
| 2008/07/17 | 316 | 316 | 312 | 316 | 25,000 |
| 2008/07/16 | 318 | 318 | 308 | 308 | 52,000 |
| 2008/07/15 | 313 | 319 | 308 | 308 | 47,000 |
| 2008/07/14 | 318 | 320 | 311 | 313 | 58,000 |
| 2008/07/11 | 315 | 323 | 315 | 318 | 37,000 |
| 2008/07/10 | 315 | 318 | 310 | 313 | 56,000 |
| 2008/07/09 | 319 | 324 | 315 | 315 | 51,000 |
| 2008/07/08 | 320 | 322 | 314 | 315 | 34,000 |
| 2008/07/07 | 324 | 324 | 312 | 318 | 74,000 |
| 2008/07/04 | 324 | 329 | 323 | 328 | 66,000 |
| 2008/07/03 | 321 | 328 | 318 | 323 | 40,000 |
| 2008/07/02 | 329 | 329 | 321 | 325 | 53,000 |
| 2008/07/01 | 336 | 336 | 326 | 326 | 65,000 |
| 2008/06/30 | 331 | 341 | 326 | 332 | 90,000 |
| 2008/06/27 | 318 | 326 | 318 | 326 | 91,000 |
| 2008/06/26 | 329 | 334 | 327 | 328 | 15,000 |
| 2008/06/25 | 335 | 336 | 321 | 333 | 42,000 |
| 2008/06/24 | 328 | 335 | 328 | 334 | 37,000 |
| 2008/06/23 | 329 | 334 | 323 | 333 | 57,000 |
| 2008/06/20 | 339 | 343 | 337 | 337 | 39,000 |
| 2008/06/19 | 348 | 354 | 336 | 337 | 81,000 |
| 2008/06/18 | 343 | 357 | 343 | 353 | 44,000 |
| 2008/06/17 | 343 | 349 | 343 | 348 | 48,000 |
| 2008/06/16 | 351 | 359 | 347 | 348 | 63,000 |
| 2008/06/13 | 345 | 351 | 335 | 351 | 124,000 |
| 2008/06/12 | 344 | 360 | 340 | 353 | 140,000 |
| 2008/06/11 | 342 | 345 | 333 | 340 | 66,000 |
| 2008/06/10 | 349 | 359 | 340 | 345 | 80,000 |
| 2008/06/09 | 338 | 355 | 336 | 349 | 106,000 |
| 2008/06/06 | 336 | 366 | 336 | 352 | 277,000 |
| 2008/06/05 | 322 | 336 | 322 | 336 | 75,000 |
| 2008/06/04 | 312 | 332 | 312 | 321 | 101,000 |
| 2008/06/03 | 310 | 312 | 306 | 307 | 30,000 |
| 2008/06/02 | 310 | 315 | 310 | 314 | 34,000 |
| 2008/05/30 | 315 | 315 | 310 | 314 | 24,000 |
| 2008/05/29 | 311 | 314 | 311 | 313 | 18,000 |
| 2008/05/28 | 306 | 312 | 305 | 306 | 31,000 |
| 2008/05/27 | 303 | 309 | 303 | 306 | 31,000 |
| 2008/05/26 | 308 | 309 | 303 | 305 | 36,000 |
| 2008/05/23 | 306 | 314 | 306 | 313 | 31,000 |
| 2008/05/22 | 309 | 314 | 303 | 304 | 41,000 |
| 2008/05/21 | 308 | 312 | 308 | 309 | 27,000 |
| 2008/05/20 | 311 | 315 | 310 | 313 | 21,000 |
| 2008/05/19 | 314 | 316 | 312 | 315 | 63,000 |
| 2008/05/16 | 329 | 329 | 311 | 313 | 122,000 |
| 2008/05/15 | 340 | 357 | 334 | 334 | 144,000 |
| 2008/05/14 | 327 | 334 | 327 | 334 | 39,000 |
| 2008/05/13 | 332 | 332 | 330 | 332 | 12,000 |
| 2008/05/12 | 329 | 329 | 324 | 328 | 22,000 |
| 2008/05/09 | 331 | 332 | 326 | 328 | 15,000 |
| 2008/05/08 | 328 | 335 | 328 | 330 | 14,000 |
| 2008/05/07 | 329 | 334 | 329 | 333 | 37,000 |
| 2008/05/02 | 331 | 331 | 324 | 326 | 36,000 |
| 2008/05/01 | 326 | 334 | 324 | 331 | 38,000 |
| 2008/04/30 | 321 | 329 | 319 | 322 | 55,000 |
| 2008/04/28 | 321 | 330 | 321 | 327 | 28,000 |
| 2008/04/25 | 320 | 325 | 320 | 325 | 41,000 |
| 2008/04/24 | 320 | 323 | 320 | 320 | 22,000 |
| 2008/04/23 | 315 | 320 | 311 | 320 | 21,000 |
| 2008/04/22 | 314 | 318 | 314 | 317 | 101,000 |
| 2008/04/21 | 311 | 315 | 311 | 314 | 28,000 |
| 2008/04/18 | 302 | 308 | 299 | 308 | 46,000 |
| 2008/04/17 | 303 | 305 | 299 | 302 | 87,000 |
| 2008/04/16 | 307 | 307 | 304 | 305 | 22,000 |
| 2008/04/15 | 309 | 310 | 303 | 304 | 45,000 |
| 2008/04/14 | 304 | 305 | 302 | 305 | 54,000 |
| 2008/04/11 | 303 | 309 | 303 | 309 | 16,000 |
| 2008/04/10 | 308 | 308 | 302 | 302 | 18,000 |
| 2008/04/09 | 314 | 316 | 310 | 311 | 39,000 |
| 2008/04/08 | 312 | 312 | 307 | 309 | 42,000 |
| 2008/04/07 | 310 | 315 | 310 | 312 | 28,000 |
| 2008/04/04 | 313 | 315 | 312 | 315 | 19,000 |
| 2008/04/03 | 317 | 320 | 312 | 315 | 45,000 |
| 2008/04/02 | 312 | 320 | 312 | 315 | 85,000 |
| 2008/04/01 | 308 | 312 | 307 | 311 | 21,000 |
| 2008/03/31 | 317 | 317 | 308 | 310 | 39,000 |
| 2008/03/28 | 310 | 317 | 310 | 317 | 15,000 |
| 2008/03/27 | 313 | 317 | 312 | 313 | 35,000 |
| 2008/03/26 | 303 | 314 | 296 | 313 | 29,000 |
| 2008/03/25 | 302 | 308 | 297 | 308 | 29,000 |
| 2008/03/24 | 300 | 308 | 297 | 297 | 64,000 |
| 2008/03/21 | 283 | 296 | 283 | 296 | 28,000 |
| 2008/03/19 | 292 | 292 | 284 | 287 | 37,000 |
| 2008/03/18 | 276 | 280 | 267 | 277 | 30,000 |
| 2008/03/17 | 286 | 288 | 278 | 278 | 42,000 |
| 2008/03/14 | 297 | 297 | 279 | 286 | 150,000 |
| 2008/03/13 | 301 | 302 | 294 | 294 | 19,000 |
| 2008/03/12 | 310 | 314 | 301 | 301 | 55,000 |
| 2008/03/11 | 294 | 300 | 294 | 299 | 21,000 |
| 2008/03/10 | 305 | 308 | 295 | 299 | 60,000 |
| 2008/03/07 | 311 | 318 | 308 | 310 | 50,000 |
| 2008/03/06 | 320 | 324 | 320 | 321 | 77,000 |
| 2008/03/05 | 321 | 324 | 320 | 320 | 32,000 |
| 2008/03/04 | 320 | 325 | 319 | 321 | 45,000 |
| 2008/03/03 | 323 | 326 | 321 | 323 | 46,000 |
| 2008/02/29 | 330 | 336 | 330 | 333 | 76,000 |
| 2008/02/28 | 336 | 340 | 335 | 340 | 103,000 |
| 2008/02/27 | 329 | 336 | 326 | 335 | 38,000 |
| 2008/02/26 | 340 | 340 | 333 | 333 | 44,000 |
| 2008/02/25 | 327 | 340 | 315 | 338 | 86,000 |
| 2008/02/22 | 313 | 320 | 312 | 319 | 47,000 |
| 2008/02/21 | 311 | 322 | 311 | 322 | 46,000 |
| 2008/02/20 | 320 | 320 | 313 | 313 | 55,000 |
| 2008/02/19 | 323 | 326 | 322 | 323 | 68,000 |
| 2008/02/18 | 328 | 328 | 323 | 325 | 114,000 |
| 2008/02/15 | 317 | 329 | 317 | 328 | 83,000 |
| 2008/02/14 | 323 | 329 | 323 | 328 | 106,000 |
| 2008/02/13 | 312 | 319 | 310 | 316 | 48,000 |
| 2008/02/12 | 309 | 312 | 306 | 308 | 47,000 |
| 2008/02/08 | 310 | 317 | 308 | 309 | 36,000 |
| 2008/02/07 | 304 | 310 | 304 | 309 | 72,000 |
| 2008/02/06 | 315 | 315 | 311 | 312 | 48,000 |
| 2008/02/05 | 327 | 327 | 321 | 323 | 42,000 |
| 2008/02/04 | 316 | 326 | 316 | 325 | 31,000 |
| 2008/02/01 | 313 | 319 | 313 | 316 | 55,000 |
| 2008/01/31 | 306 | 320 | 301 | 319 | 74,000 |
| 2008/01/30 | 306 | 319 | 306 | 312 | 43,000 |
| 2008/01/29 | 318 | 323 | 308 | 310 | 132,000 |
| 2008/01/28 | 303 | 320 | 303 | 316 | 108,000 |
| 2008/01/25 | 286 | 315 | 286 | 303 | 77,000 |
| 2008/01/24 | 274 | 286 | 274 | 282 | 69,000 |
| 2008/01/23 | 269 | 274 | 267 | 269 | 78,000 |
| 2008/01/22 | 266 | 270 | 259 | 259 | 111,000 |
| 2008/01/21 | 277 | 281 | 274 | 276 | 93,000 |
| 2008/01/18 | 270 | 281 | 267 | 279 | 120,000 |
| 2008/01/17 | 262 | 274 | 262 | 273 | 127,000 |
| 2008/01/16 | 272 | 278 | 260 | 262 | 113,000 |
| 2008/01/15 | 290 | 291 | 278 | 278 | 100,000 |
| 2008/01/11 | 303 | 306 | 295 | 295 | 88,000 |
| 2008/01/10 | 307 | 308 | 303 | 303 | 26,000 |
| 2008/01/09 | 296 | 309 | 296 | 308 | 83,000 |
| 2008/01/08 | 304 | 307 | 301 | 305 | 76,000 |
| 2008/01/07 | 303 | 311 | 296 | 309 | 110,000 |
| 2008/01/04 | 319 | 319 | 311 | 313 | 66,000 |