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 |
---|---|---|---|---|---|
2014/12/30 | 448 | 448 | 439 | 440 | 24,000 |
2014/12/29 | 447 | 447 | 440 | 444 | 28,000 |
2014/12/26 | 441 | 442 | 434 | 442 | 20,000 |
2014/12/25 | 446 | 446 | 435 | 436 | 75,000 |
2014/12/24 | 448 | 450 | 443 | 443 | 45,000 |
2014/12/22 | 446 | 449 | 442 | 443 | 54,000 |
2014/12/19 | 441 | 444 | 441 | 443 | 29,000 |
2014/12/18 | 439 | 443 | 436 | 440 | 44,000 |
2014/12/17 | 420 | 431 | 420 | 428 | 74,000 |
2014/12/16 | 438 | 438 | 421 | 426 | 126,000 |
2014/12/15 | 454 | 454 | 437 | 439 | 58,000 |
2014/12/12 | 447 | 458 | 447 | 452 | 96,000 |
2014/12/11 | 447 | 458 | 446 | 453 | 66,000 |
2014/12/10 | 452 | 459 | 451 | 452 | 90,000 |
2014/12/09 | 465 | 466 | 458 | 460 | 118,000 |
2014/12/08 | 474 | 483 | 472 | 472 | 120,000 |
2014/12/05 | 478 | 478 | 471 | 473 | 71,000 |
2014/12/04 | 480 | 483 | 471 | 474 | 277,000 |
2014/12/03 | 471 | 482 | 471 | 477 | 293,000 |
2014/12/02 | 465 | 468 | 457 | 465 | 341,000 |
2014/12/01 | 440 | 446 | 438 | 446 | 64,000 |
2014/11/28 | 432 | 440 | 432 | 440 | 55,000 |
2014/11/27 | 443 | 445 | 434 | 435 | 43,000 |
2014/11/26 | 445 | 445 | 439 | 441 | 43,000 |
2014/11/25 | 438 | 446 | 435 | 442 | 70,000 |
2014/11/21 | 443 | 443 | 421 | 438 | 126,000 |
2014/11/20 | 449 | 449 | 441 | 443 | 28,000 |
2014/11/19 | 453 | 453 | 445 | 445 | 40,000 |
2014/11/18 | 438 | 450 | 438 | 450 | 46,000 |
2014/11/17 | 450 | 450 | 430 | 431 | 74,000 |
2014/11/14 | 460 | 460 | 442 | 446 | 80,000 |
2014/11/13 | 451 | 454 | 445 | 453 | 56,000 |
2014/11/12 | 451 | 463 | 446 | 446 | 161,000 |
2014/11/11 | 452 | 454 | 449 | 451 | 60,000 |
2014/11/10 | 449 | 455 | 442 | 450 | 108,000 |
2014/11/07 | 460 | 467 | 460 | 465 | 75,000 |
2014/11/06 | 451 | 468 | 451 | 459 | 236,000 |
2014/11/05 | 440 | 450 | 437 | 448 | 153,000 |
2014/11/04 | 452 | 454 | 438 | 439 | 144,000 |
2014/10/31 | 438 | 452 | 435 | 444 | 122,000 |
2014/10/30 | 437 | 438 | 433 | 433 | 69,000 |
2014/10/29 | 433 | 439 | 433 | 437 | 70,000 |
2014/10/28 | 430 | 433 | 428 | 429 | 40,000 |
2014/10/27 | 426 | 431 | 425 | 431 | 58,000 |
2014/10/24 | 422 | 426 | 417 | 420 | 48,000 |
2014/10/23 | 417 | 427 | 417 | 422 | 32,000 |
2014/10/22 | 418 | 422 | 417 | 422 | 36,000 |
2014/10/21 | 419 | 420 | 413 | 413 | 55,000 |
2014/10/20 | 420 | 425 | 417 | 422 | 66,000 |
2014/10/17 | 408 | 416 | 405 | 407 | 136,000 |
2014/10/16 | 411 | 411 | 402 | 402 | 74,000 |
2014/10/15 | 408 | 415 | 406 | 415 | 112,000 |
2014/10/14 | 407 | 419 | 405 | 409 | 187,000 |
2014/10/10 | 419 | 425 | 415 | 423 | 105,000 |
2014/10/09 | 455 | 455 | 430 | 435 | 142,000 |
2014/10/08 | 469 | 469 | 451 | 451 | 82,000 |
2014/10/07 | 480 | 483 | 464 | 469 | 180,000 |
2014/10/06 | 455 | 469 | 455 | 467 | 87,000 |
2014/10/03 | 434 | 451 | 434 | 449 | 46,000 |
2014/10/02 | 456 | 456 | 441 | 441 | 116,000 |
2014/10/01 | 478 | 478 | 461 | 462 | 60,000 |
2014/09/30 | 473 | 476 | 468 | 471 | 65,000 |
2014/09/29 | 466 | 467 | 456 | 466 | 90,000 |
2014/09/26 | 469 | 478 | 464 | 466 | 109,000 |
2014/09/25 | 480 | 485 | 471 | 481 | 120,000 |
2014/09/24 | 490 | 490 | 470 | 479 | 248,000 |
2014/09/22 | 493 | 499 | 487 | 498 | 349,000 |
2014/09/19 | 450 | 514 | 450 | 480 | 1,016,000 |
2014/09/18 | 444 | 451 | 440 | 448 | 67,000 |
2014/09/17 | 451 | 452 | 436 | 444 | 88,000 |
2014/09/16 | 449 | 453 | 448 | 450 | 93,000 |
2014/09/12 | 446 | 450 | 443 | 450 | 122,000 |
2014/09/11 | 444 | 449 | 443 | 447 | 71,000 |
2014/09/10 | 437 | 447 | 431 | 444 | 98,000 |
2014/09/09 | 443 | 445 | 436 | 439 | 97,000 |
2014/09/08 | 446 | 448 | 441 | 446 | 116,000 |
2014/09/05 | 442 | 450 | 442 | 444 | 75,000 |
2014/09/04 | 451 | 451 | 434 | 445 | 181,000 |
2014/09/03 | 454 | 455 | 442 | 449 | 74,000 |
2014/09/02 | 453 | 454 | 448 | 453 | 79,000 |
2014/09/01 | 446 | 453 | 446 | 450 | 98,000 |
2014/08/29 | 446 | 450 | 444 | 449 | 50,000 |
2014/08/28 | 447 | 452 | 439 | 446 | 140,000 |
2014/08/27 | 450 | 450 | 435 | 445 | 114,000 |
2014/08/26 | 436 | 450 | 436 | 448 | 127,000 |
2014/08/25 | 439 | 443 | 436 | 440 | 74,000 |
2014/08/22 | 448 | 448 | 438 | 443 | 77,000 |
2014/08/21 | 436 | 448 | 436 | 446 | 119,000 |
2014/08/20 | 453 | 454 | 433 | 436 | 208,000 |
2014/08/19 | 446 | 458 | 444 | 450 | 214,000 |
2014/08/18 | 420 | 443 | 420 | 442 | 220,000 |
2014/08/15 | 424 | 428 | 421 | 423 | 104,000 |
2014/08/14 | 411 | 426 | 410 | 424 | 196,000 |
2014/08/13 | 411 | 417 | 408 | 412 | 85,000 |
2014/08/12 | 409 | 417 | 409 | 412 | 212,000 |
2014/08/11 | 402 | 421 | 400 | 412 | 416,000 |
2014/08/08 | 395 | 402 | 384 | 395 | 1,119,000 |
2014/08/07 | 361 | 368 | 357 | 365 | 117,000 |
2014/08/06 | 365 | 368 | 358 | 362 | 127,000 |
2014/08/05 | 380 | 383 | 368 | 369 | 91,000 |
2014/08/04 | 377 | 383 | 375 | 380 | 68,000 |
2014/08/01 | 373 | 381 | 372 | 377 | 87,000 |
2014/07/31 | 385 | 389 | 380 | 381 | 102,000 |
2014/07/30 | 378 | 389 | 378 | 385 | 193,000 |
2014/07/29 | 378 | 380 | 374 | 377 | 121,000 |
2014/07/28 | 376 | 380 | 374 | 378 | 60,000 |
2014/07/25 | 363 | 379 | 363 | 377 | 264,000 |
2014/07/24 | 366 | 366 | 360 | 363 | 50,000 |
2014/07/23 | 363 | 367 | 357 | 363 | 129,000 |
2014/07/22 | 352 | 366 | 352 | 363 | 229,000 |
2014/07/18 | 346 | 351 | 342 | 351 | 87,000 |
2014/07/17 | 345 | 350 | 343 | 347 | 34,000 |
2014/07/16 | 351 | 351 | 341 | 344 | 53,000 |
2014/07/15 | 349 | 355 | 349 | 353 | 41,000 |
2014/07/14 | 346 | 354 | 344 | 352 | 76,000 |
2014/07/11 | 345 | 350 | 339 | 343 | 139,000 |
2014/07/10 | 355 | 355 | 345 | 346 | 106,000 |
2014/07/09 | 351 | 353 | 346 | 351 | 101,000 |
2014/07/08 | 349 | 354 | 344 | 351 | 69,000 |
2014/07/07 | 350 | 351 | 341 | 348 | 120,000 |
2014/07/04 | 350 | 353 | 346 | 352 | 128,000 |
2014/07/03 | 343 | 358 | 343 | 344 | 241,000 |
2014/07/02 | 334 | 341 | 334 | 340 | 130,000 |
2014/07/01 | 326 | 339 | 326 | 333 | 261,000 |
2014/06/30 | 315 | 326 | 315 | 325 | 132,000 |
2014/06/27 | 312 | 316 | 309 | 316 | 69,000 |
2014/06/26 | 317 | 317 | 314 | 315 | 35,000 |
2014/06/25 | 317 | 319 | 315 | 318 | 39,000 |
2014/06/24 | 313 | 318 | 310 | 317 | 90,000 |
2014/06/23 | 314 | 315 | 313 | 313 | 32,000 |
2014/06/20 | 309 | 313 | 309 | 311 | 69,000 |
2014/06/19 | 308 | 309 | 306 | 308 | 47,000 |
2014/06/18 | 311 | 311 | 308 | 308 | 56,000 |
2014/06/17 | 303 | 308 | 303 | 306 | 87,000 |
2014/06/16 | 305 | 305 | 300 | 304 | 79,000 |
2014/06/13 | 299 | 305 | 298 | 303 | 124,000 |
2014/06/12 | 299 | 299 | 297 | 297 | 27,000 |
2014/06/11 | 298 | 300 | 296 | 299 | 60,000 |
2014/06/10 | 296 | 299 | 296 | 298 | 22,000 |
2014/06/09 | 297 | 299 | 297 | 298 | 35,000 |
2014/06/06 | 299 | 299 | 295 | 298 | 33,000 |
2014/06/05 | 298 | 299 | 292 | 298 | 87,000 |
2014/06/04 | 296 | 297 | 293 | 297 | 39,000 |
2014/06/03 | 296 | 297 | 293 | 296 | 67,000 |
2014/06/02 | 294 | 296 | 294 | 296 | 33,000 |
2014/05/30 | 291 | 295 | 291 | 294 | 29,000 |
2014/05/29 | 289 | 293 | 289 | 293 | 24,000 |
2014/05/28 | 290 | 293 | 290 | 293 | 25,000 |
2014/05/27 | 293 | 295 | 285 | 291 | 37,000 |
2014/05/26 | 288 | 293 | 287 | 290 | 40,000 |
2014/05/23 | 286 | 288 | 285 | 286 | 23,000 |
2014/05/22 | 283 | 285 | 276 | 285 | 29,000 |
2014/05/21 | 282 | 282 | 280 | 280 | 10,000 |
2014/05/20 | 285 | 285 | 281 | 282 | 20,000 |
2014/05/19 | 285 | 287 | 281 | 282 | 21,000 |
2014/05/16 | 289 | 290 | 284 | 285 | 73,000 |
2014/05/15 | 291 | 291 | 290 | 291 | 35,000 |
2014/05/14 | 287 | 297 | 287 | 294 | 108,000 |
2014/05/13 | 279 | 297 | 278 | 291 | 63,000 |
2014/05/12 | 279 | 281 | 277 | 278 | 20,000 |
2014/05/09 | 274 | 279 | 274 | 279 | 13,000 |
2014/05/08 | 275 | 277 | 274 | 276 | 49,000 |
2014/05/07 | 282 | 282 | 275 | 275 | 38,000 |
2014/05/02 | 280 | 283 | 280 | 282 | 17,000 |
2014/05/01 | 281 | 283 | 280 | 282 | 47,000 |
2014/04/30 | 281 | 284 | 281 | 281 | 27,000 |
2014/04/28 | 281 | 283 | 280 | 282 | 16,000 |
2014/04/25 | 286 | 286 | 283 | 284 | 27,000 |
2014/04/24 | 286 | 286 | 285 | 286 | 5,000 |
2014/04/23 | 283 | 284 | 283 | 283 | 11,000 |
2014/04/22 | 287 | 287 | 283 | 284 | 9,000 |
2014/04/21 | 285 | 287 | 282 | 286 | 12,000 |
2014/04/18 | 286 | 286 | 283 | 285 | 13,000 |
2014/04/17 | 284 | 288 | 284 | 284 | 28,000 |
2014/04/16 | 281 | 284 | 281 | 283 | 26,000 |
2014/04/15 | 277 | 280 | 277 | 280 | 13,000 |
2014/04/14 | 277 | 282 | 275 | 275 | 62,000 |
2014/04/11 | 278 | 280 | 277 | 278 | 41,000 |
2014/04/10 | 284 | 284 | 282 | 283 | 29,000 |
2014/04/09 | 285 | 286 | 281 | 281 | 52,000 |
2014/04/08 | 289 | 290 | 286 | 286 | 35,000 |
2014/04/07 | 294 | 294 | 289 | 292 | 14,000 |
2014/04/04 | 294 | 297 | 294 | 296 | 27,000 |
2014/04/03 | 294 | 296 | 293 | 294 | 28,000 |
2014/04/02 | 292 | 299 | 292 | 296 | 82,000 |
2014/04/01 | 288 | 294 | 287 | 292 | 67,000 |
2014/03/31 | 293 | 293 | 286 | 291 | 62,000 |
2014/03/28 | 285 | 300 | 285 | 287 | 72,000 |
2014/03/27 | 288 | 288 | 283 | 285 | 35,000 |
2014/03/26 | 288 | 288 | 284 | 286 | 58,000 |
2014/03/25 | 289 | 290 | 282 | 286 | 26,000 |
2014/03/24 | 278 | 290 | 278 | 284 | 36,000 |
2014/03/20 | 284 | 284 | 277 | 279 | 24,000 |
2014/03/19 | 286 | 289 | 284 | 286 | 29,000 |
2014/03/18 | 285 | 288 | 284 | 286 | 20,000 |
2014/03/17 | 285 | 286 | 280 | 283 | 40,000 |
2014/03/14 | 290 | 291 | 285 | 285 | 128,000 |
2014/03/13 | 292 | 294 | 291 | 293 | 18,000 |
2014/03/12 | 294 | 295 | 292 | 292 | 34,000 |
2014/03/11 | 297 | 297 | 292 | 296 | 30,000 |
2014/03/10 | 298 | 300 | 294 | 295 | 31,000 |
2014/03/07 | 296 | 297 | 295 | 297 | 21,000 |
2014/03/06 | 298 | 298 | 291 | 296 | 34,000 |
2014/03/05 | 296 | 297 | 294 | 294 | 21,000 |
2014/03/04 | 287 | 293 | 287 | 292 | 37,000 |
2014/03/03 | 291 | 291 | 286 | 290 | 43,000 |
2014/02/28 | 294 | 295 | 290 | 291 | 41,000 |
2014/02/27 | 296 | 298 | 293 | 294 | 39,000 |
2014/02/26 | 296 | 303 | 294 | 296 | 34,000 |
2014/02/25 | 296 | 301 | 294 | 296 | 41,000 |
2014/02/24 | 296 | 299 | 291 | 293 | 42,000 |
2014/02/21 | 292 | 297 | 292 | 296 | 54,000 |
2014/02/20 | 298 | 298 | 291 | 291 | 58,000 |
2014/02/19 | 292 | 301 | 292 | 296 | 77,000 |
2014/02/18 | 292 | 299 | 292 | 296 | 55,000 |
2014/02/17 | 291 | 297 | 289 | 293 | 47,000 |
2014/02/14 | 291 | 292 | 286 | 291 | 54,000 |
2014/02/13 | 293 | 293 | 290 | 290 | 21,000 |
2014/02/12 | 294 | 295 | 293 | 293 | 21,000 |
2014/02/10 | 294 | 298 | 290 | 293 | 55,000 |
2014/02/07 | 289 | 294 | 286 | 294 | 57,000 |
2014/02/06 | 283 | 285 | 281 | 281 | 52,000 |
2014/02/05 | 283 | 285 | 279 | 283 | 79,000 |
2014/02/04 | 288 | 288 | 277 | 277 | 130,000 |
2014/02/03 | 293 | 302 | 289 | 295 | 107,000 |
2014/01/31 | 297 | 301 | 289 | 293 | 78,000 |
2014/01/30 | 295 | 296 | 289 | 293 | 73,000 |
2014/01/29 | 298 | 303 | 298 | 301 | 53,000 |
2014/01/28 | 299 | 299 | 295 | 295 | 74,000 |
2014/01/27 | 295 | 296 | 292 | 294 | 81,000 |
2014/01/24 | 307 | 307 | 305 | 305 | 145,000 |
2014/01/23 | 320 | 320 | 313 | 314 | 75,000 |
2014/01/22 | 321 | 322 | 317 | 319 | 31,000 |
2014/01/21 | 322 | 325 | 319 | 320 | 48,000 |
2014/01/20 | 320 | 321 | 319 | 319 | 28,000 |
2014/01/17 | 316 | 322 | 316 | 320 | 46,000 |
2014/01/16 | 318 | 323 | 316 | 316 | 80,000 |
2014/01/15 | 314 | 318 | 314 | 317 | 101,000 |
2014/01/14 | 310 | 313 | 306 | 307 | 77,000 |
2014/01/10 | 310 | 311 | 306 | 310 | 58,000 |
2014/01/09 | 308 | 312 | 306 | 310 | 124,000 |
2014/01/08 | 299 | 307 | 299 | 307 | 59,000 |
2014/01/07 | 302 | 302 | 297 | 298 | 62,000 |
2014/01/06 | 304 | 305 | 299 | 302 | 67,000 |