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 |
---|---|---|---|---|---|
2011/12/30 | 304 | 306 | 301 | 306 | 20,000 |
2011/12/29 | 303 | 306 | 301 | 304 | 27,000 |
2011/12/28 | 294 | 304 | 294 | 298 | 25,000 |
2011/12/27 | 291 | 299 | 291 | 297 | 16,000 |
2011/12/26 | 294 | 300 | 288 | 292 | 97,000 |
2011/12/22 | 290 | 291 | 283 | 291 | 16,000 |
2011/12/21 | 291 | 291 | 284 | 290 | 8,000 |
2011/12/20 | 279 | 288 | 279 | 288 | 12,000 |
2011/12/19 | 275 | 279 | 275 | 279 | 31,000 |
2011/12/16 | 285 | 285 | 279 | 279 | 34,000 |
2011/12/15 | 290 | 290 | 283 | 283 | 23,000 |
2011/12/14 | 291 | 295 | 290 | 294 | 26,000 |
2011/12/13 | 293 | 293 | 287 | 287 | 23,000 |
2011/12/12 | 290 | 295 | 287 | 294 | 29,000 |
2011/12/09 | 291 | 297 | 281 | 281 | 67,000 |
2011/12/08 | 293 | 298 | 293 | 294 | 14,000 |
2011/12/07 | 292 | 298 | 292 | 298 | 16,000 |
2011/12/06 | 295 | 295 | 286 | 286 | 24,000 |
2011/12/05 | 298 | 298 | 293 | 297 | 7,000 |
2011/12/02 | 293 | 293 | 293 | 293 | 3,000 |
2011/12/01 | 292 | 294 | 291 | 292 | 33,000 |
2011/11/30 | 288 | 291 | 285 | 287 | 28,000 |
2011/11/29 | 288 | 293 | 288 | 293 | 22,000 |
2011/11/28 | 280 | 285 | 280 | 285 | 24,000 |
2011/11/25 | 281 | 283 | 276 | 279 | 18,000 |
2011/11/24 | 275 | 283 | 275 | 276 | 29,000 |
2011/11/22 | 275 | 284 | 275 | 283 | 24,000 |
2011/11/21 | 276 | 285 | 276 | 282 | 36,000 |
2011/11/18 | 273 | 275 | 270 | 272 | 41,000 |
2011/11/17 | 286 | 290 | 273 | 274 | 61,000 |
2011/11/16 | 292 | 292 | 290 | 290 | 15,000 |
2011/11/15 | 294 | 299 | 291 | 291 | 16,000 |
2011/11/14 | 293 | 295 | 292 | 294 | 19,000 |
2011/11/11 | 287 | 287 | 285 | 287 | 21,000 |
2011/11/10 | 279 | 283 | 278 | 283 | 46,000 |
2011/11/09 | 295 | 297 | 274 | 280 | 78,000 |
2011/11/08 | 311 | 313 | 292 | 295 | 38,000 |
2011/11/07 | 311 | 313 | 310 | 313 | 13,000 |
2011/11/04 | 309 | 312 | 308 | 310 | 26,000 |
2011/11/02 | 313 | 313 | 306 | 310 | 20,000 |
2011/11/01 | 308 | 315 | 308 | 314 | 30,000 |
2011/10/31 | 322 | 333 | 306 | 308 | 177,000 |
2011/10/28 | 334 | 334 | 321 | 326 | 72,000 |
2011/10/27 | 338 | 338 | 325 | 326 | 66,000 |
2011/10/26 | 335 | 335 | 332 | 335 | 27,000 |
2011/10/25 | 336 | 341 | 334 | 335 | 40,000 |
2011/10/24 | 343 | 343 | 335 | 336 | 52,000 |
2011/10/21 | 342 | 348 | 342 | 345 | 49,000 |
2011/10/20 | 333 | 349 | 333 | 347 | 163,000 |
2011/10/19 | 328 | 340 | 327 | 339 | 140,000 |
2011/10/18 | 330 | 330 | 320 | 321 | 35,000 |
2011/10/17 | 319 | 337 | 319 | 332 | 42,000 |
2011/10/14 | 318 | 319 | 317 | 319 | 17,000 |
2011/10/13 | 333 | 333 | 317 | 320 | 87,000 |
2011/10/12 | 332 | 334 | 331 | 334 | 14,000 |
2011/10/11 | 335 | 339 | 330 | 339 | 22,000 |
2011/10/07 | 338 | 343 | 320 | 327 | 59,000 |
2011/10/06 | 342 | 344 | 337 | 339 | 83,000 |
2011/10/05 | 330 | 342 | 325 | 338 | 134,000 |
2011/10/04 | 315 | 330 | 310 | 330 | 52,000 |
2011/10/03 | 317 | 328 | 315 | 319 | 48,000 |
2011/09/30 | 322 | 346 | 322 | 332 | 107,000 |
2011/09/29 | 313 | 327 | 312 | 327 | 61,000 |
2011/09/28 | 318 | 320 | 310 | 320 | 57,000 |
2011/09/27 | 304 | 320 | 300 | 320 | 64,000 |
2011/09/26 | 315 | 315 | 290 | 292 | 56,000 |
2011/09/22 | 320 | 323 | 312 | 320 | 63,000 |
2011/09/21 | 319 | 332 | 309 | 325 | 82,000 |
2011/09/20 | 320 | 325 | 320 | 320 | 74,000 |
2011/09/16 | 316 | 335 | 313 | 327 | 195,000 |
2011/09/15 | 305 | 327 | 299 | 315 | 161,000 |
2011/09/14 | 291 | 307 | 291 | 305 | 140,000 |
2011/09/13 | 288 | 291 | 288 | 291 | 26,000 |
2011/09/12 | 290 | 290 | 283 | 287 | 27,000 |
2011/09/09 | 290 | 291 | 288 | 291 | 65,000 |
2011/09/08 | 291 | 291 | 288 | 289 | 9,000 |
2011/09/07 | 292 | 292 | 286 | 289 | 26,000 |
2011/09/06 | 292 | 292 | 285 | 287 | 21,000 |
2011/09/05 | 294 | 296 | 288 | 292 | 37,000 |
2011/09/02 | 292 | 294 | 292 | 293 | 40,000 |
2011/09/01 | 292 | 294 | 289 | 294 | 24,000 |
2011/08/31 | 286 | 290 | 286 | 290 | 31,000 |
2011/08/30 | 290 | 290 | 287 | 289 | 30,000 |
2011/08/29 | 289 | 290 | 289 | 290 | 21,000 |
2011/08/26 | 287 | 287 | 284 | 286 | 34,000 |
2011/08/25 | 283 | 287 | 282 | 286 | 42,000 |
2011/08/24 | 283 | 283 | 276 | 277 | 37,000 |
2011/08/23 | 274 | 279 | 274 | 278 | 30,000 |
2011/08/22 | 280 | 282 | 270 | 271 | 48,000 |
2011/08/19 | 284 | 287 | 275 | 278 | 70,000 |
2011/08/18 | 289 | 293 | 287 | 289 | 48,000 |
2011/08/17 | 286 | 289 | 285 | 287 | 61,000 |
2011/08/16 | 285 | 287 | 284 | 286 | 47,000 |
2011/08/15 | 281 | 287 | 281 | 283 | 29,000 |
2011/08/12 | 285 | 287 | 279 | 281 | 30,000 |
2011/08/11 | 270 | 284 | 270 | 279 | 110,000 |
2011/08/10 | 280 | 281 | 270 | 271 | 140,000 |
2011/08/09 | 251 | 256 | 239 | 256 | 55,000 |
2011/08/08 | 258 | 265 | 253 | 254 | 56,000 |
2011/08/05 | 256 | 265 | 256 | 261 | 33,000 |
2011/08/04 | 277 | 277 | 272 | 272 | 15,000 |
2011/08/03 | 273 | 280 | 268 | 272 | 65,000 |
2011/08/02 | 283 | 284 | 277 | 277 | 43,000 |
2011/08/01 | 282 | 287 | 281 | 283 | 29,000 |
2011/07/29 | 288 | 292 | 283 | 284 | 32,000 |
2011/07/28 | 296 | 296 | 287 | 289 | 48,000 |
2011/07/27 | 301 | 301 | 296 | 296 | 32,000 |
2011/07/26 | 298 | 301 | 297 | 300 | 30,000 |
2011/07/25 | 299 | 299 | 296 | 296 | 28,000 |
2011/07/22 | 299 | 302 | 299 | 299 | 39,000 |
2011/07/21 | 302 | 302 | 299 | 299 | 30,000 |
2011/07/20 | 307 | 309 | 301 | 304 | 52,000 |
2011/07/19 | 300 | 306 | 300 | 306 | 59,000 |
2011/07/15 | 296 | 302 | 296 | 300 | 43,000 |
2011/07/14 | 303 | 303 | 295 | 298 | 34,000 |
2011/07/13 | 297 | 304 | 297 | 302 | 58,000 |
2011/07/12 | 295 | 297 | 293 | 297 | 39,000 |
2011/07/11 | 299 | 299 | 294 | 298 | 40,000 |
2011/07/08 | 304 | 304 | 300 | 300 | 31,000 |
2011/07/07 | 302 | 304 | 300 | 302 | 60,000 |
2011/07/06 | 295 | 302 | 295 | 299 | 93,000 |
2011/07/05 | 295 | 297 | 294 | 294 | 73,000 |
2011/07/04 | 292 | 294 | 290 | 293 | 30,000 |
2011/07/01 | 288 | 289 | 285 | 289 | 40,000 |
2011/06/30 | 292 | 292 | 287 | 290 | 32,000 |
2011/06/29 | 291 | 294 | 289 | 291 | 40,000 |
2011/06/28 | 289 | 293 | 289 | 291 | 42,000 |
2011/06/27 | 291 | 292 | 287 | 288 | 36,000 |
2011/06/24 | 288 | 290 | 285 | 288 | 21,000 |
2011/06/23 | 284 | 289 | 284 | 288 | 22,000 |
2011/06/22 | 286 | 288 | 286 | 288 | 42,000 |
2011/06/21 | 282 | 284 | 281 | 282 | 23,000 |
2011/06/20 | 285 | 289 | 281 | 281 | 34,000 |
2011/06/17 | 286 | 287 | 285 | 285 | 45,000 |
2011/06/16 | 290 | 294 | 285 | 285 | 64,000 |
2011/06/15 | 288 | 290 | 287 | 290 | 37,000 |
2011/06/14 | 279 | 283 | 275 | 282 | 68,000 |
2011/06/13 | 284 | 285 | 278 | 281 | 45,000 |
2011/06/10 | 282 | 287 | 282 | 284 | 56,000 |
2011/06/09 | 280 | 285 | 280 | 282 | 22,000 |
2011/06/08 | 283 | 286 | 277 | 283 | 39,000 |
2011/06/07 | 276 | 282 | 276 | 282 | 32,000 |
2011/06/06 | 283 | 283 | 278 | 280 | 62,000 |
2011/06/03 | 289 | 291 | 282 | 282 | 73,000 |
2011/06/02 | 288 | 291 | 287 | 289 | 53,000 |
2011/06/01 | 293 | 295 | 291 | 295 | 28,000 |
2011/05/31 | 290 | 298 | 289 | 295 | 33,000 |
2011/05/30 | 286 | 290 | 284 | 289 | 44,000 |
2011/05/27 | 285 | 290 | 284 | 289 | 47,000 |
2011/05/26 | 290 | 290 | 287 | 289 | 21,000 |
2011/05/25 | 290 | 290 | 282 | 286 | 50,000 |
2011/05/24 | 291 | 294 | 283 | 290 | 45,000 |
2011/05/23 | 294 | 296 | 284 | 292 | 80,000 |
2011/05/20 | 302 | 306 | 298 | 298 | 75,000 |
2011/05/19 | 299 | 308 | 297 | 302 | 133,000 |
2011/05/18 | 290 | 293 | 290 | 292 | 38,000 |
2011/05/17 | 287 | 292 | 286 | 290 | 90,000 |
2011/05/16 | 293 | 294 | 289 | 291 | 86,000 |
2011/05/13 | 321 | 323 | 285 | 298 | 274,000 |
2011/05/12 | 315 | 324 | 315 | 319 | 132,000 |
2011/05/11 | 318 | 324 | 315 | 323 | 145,000 |
2011/05/10 | 312 | 316 | 308 | 315 | 138,000 |
2011/05/09 | 313 | 316 | 307 | 310 | 166,000 |
2011/05/06 | 295 | 315 | 292 | 306 | 308,000 |
2011/05/02 | 297 | 302 | 287 | 302 | 118,000 |
2011/04/28 | 290 | 292 | 282 | 289 | 51,000 |
2011/04/27 | 282 | 286 | 282 | 286 | 59,000 |
2011/04/26 | 285 | 289 | 281 | 282 | 40,000 |
2011/04/25 | 290 | 290 | 283 | 286 | 31,000 |
2011/04/22 | 281 | 286 | 279 | 285 | 58,000 |
2011/04/21 | 285 | 285 | 283 | 283 | 38,000 |
2011/04/20 | 284 | 292 | 284 | 285 | 55,000 |
2011/04/19 | 284 | 287 | 283 | 284 | 45,000 |
2011/04/18 | 296 | 296 | 288 | 290 | 62,000 |
2011/04/15 | 296 | 305 | 288 | 291 | 217,000 |
2011/04/14 | 272 | 299 | 268 | 296 | 251,000 |
2011/04/13 | 267 | 275 | 267 | 268 | 49,000 |
2011/04/12 | 268 | 273 | 267 | 271 | 29,000 |
2011/04/11 | 275 | 278 | 274 | 275 | 42,000 |
2011/04/08 | 266 | 276 | 266 | 272 | 43,000 |
2011/04/07 | 272 | 276 | 266 | 269 | 59,000 |
2011/04/06 | 277 | 277 | 273 | 275 | 31,000 |
2011/04/05 | 285 | 287 | 272 | 275 | 87,000 |
2011/04/04 | 295 | 300 | 288 | 290 | 52,000 |
2011/04/01 | 295 | 300 | 292 | 294 | 71,000 |
2011/03/31 | 291 | 299 | 288 | 294 | 81,000 |
2011/03/30 | 277 | 290 | 276 | 286 | 122,000 |
2011/03/29 | 276 | 278 | 262 | 276 | 63,000 |
2011/03/28 | 277 | 280 | 274 | 280 | 45,000 |
2011/03/25 | 283 | 285 | 273 | 277 | 86,000 |
2011/03/24 | 282 | 287 | 281 | 281 | 44,000 |
2011/03/23 | 284 | 290 | 278 | 282 | 66,000 |
2011/03/22 | 291 | 295 | 282 | 283 | 104,000 |
2011/03/18 | 249 | 267 | 249 | 267 | 117,000 |
2011/03/17 | 225 | 244 | 213 | 243 | 105,000 |
2011/03/16 | 209 | 235 | 209 | 233 | 182,000 |
2011/03/15 | 255 | 256 | 188 | 205 | 211,000 |
2011/03/14 | 255 | 282 | 255 | 266 | 190,000 |
2011/03/11 | 316 | 322 | 310 | 311 | 200,000 |
2011/03/10 | 331 | 333 | 318 | 324 | 76,000 |
2011/03/09 | 335 | 339 | 329 | 333 | 59,000 |
2011/03/08 | 332 | 336 | 331 | 332 | 53,000 |
2011/03/07 | 341 | 341 | 331 | 334 | 73,000 |
2011/03/04 | 346 | 346 | 339 | 340 | 41,000 |
2011/03/03 | 336 | 342 | 336 | 339 | 44,000 |
2011/03/02 | 337 | 343 | 336 | 336 | 83,000 |
2011/03/01 | 343 | 349 | 340 | 343 | 84,000 |
2011/02/28 | 336 | 342 | 329 | 340 | 114,000 |
2011/02/25 | 328 | 335 | 324 | 329 | 174,000 |
2011/02/24 | 338 | 341 | 325 | 329 | 206,000 |
2011/02/23 | 338 | 356 | 338 | 344 | 165,000 |
2011/02/22 | 355 | 355 | 347 | 347 | 77,000 |
2011/02/21 | 355 | 357 | 355 | 357 | 38,000 |
2011/02/18 | 360 | 362 | 356 | 358 | 74,000 |
2011/02/17 | 369 | 369 | 356 | 358 | 228,000 |
2011/02/16 | 359 | 369 | 359 | 365 | 238,000 |
2011/02/15 | 357 | 361 | 356 | 356 | 88,000 |
2011/02/14 | 358 | 358 | 354 | 357 | 60,000 |
2011/02/10 | 355 | 358 | 349 | 356 | 93,000 |
2011/02/09 | 360 | 360 | 352 | 353 | 99,000 |
2011/02/08 | 360 | 361 | 355 | 357 | 98,000 |
2011/02/07 | 358 | 365 | 355 | 357 | 247,000 |
2011/02/04 | 349 | 354 | 347 | 352 | 153,000 |
2011/02/03 | 353 | 354 | 344 | 345 | 108,000 |
2011/02/02 | 345 | 354 | 341 | 350 | 190,000 |
2011/02/01 | 350 | 350 | 342 | 343 | 91,000 |
2011/01/31 | 343 | 347 | 338 | 344 | 211,000 |
2011/01/28 | 360 | 360 | 350 | 359 | 152,000 |
2011/01/27 | 363 | 365 | 352 | 357 | 173,000 |
2011/01/26 | 358 | 373 | 357 | 362 | 487,000 |
2011/01/25 | 356 | 356 | 348 | 352 | 174,000 |
2011/01/24 | 347 | 354 | 334 | 352 | 339,000 |
2011/01/21 | 369 | 369 | 342 | 346 | 437,000 |
2011/01/20 | 372 | 377 | 365 | 366 | 359,000 |
2011/01/19 | 394 | 395 | 366 | 371 | 2,154,000 |
2011/01/18 | 331 | 410 | 331 | 400 | 3,615,000 |
2011/01/17 | 324 | 333 | 324 | 330 | 76,000 |
2011/01/14 | 325 | 330 | 321 | 323 | 81,000 |
2011/01/13 | 331 | 332 | 327 | 329 | 70,000 |
2011/01/12 | 336 | 338 | 328 | 328 | 102,000 |
2011/01/11 | 325 | 336 | 325 | 334 | 148,000 |
2011/01/07 | 326 | 326 | 320 | 325 | 126,000 |
2011/01/06 | 334 | 338 | 322 | 328 | 264,000 |
2011/01/05 | 313 | 330 | 312 | 330 | 347,000 |
2011/01/04 | 288 | 320 | 288 | 309 | 169,000 |