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 |
---|---|---|---|---|---|
2015/12/30 | 586 | 591 | 582 | 588 | 32,000 |
2015/12/29 | 575 | 583 | 574 | 580 | 30,000 |
2015/12/28 | 562 | 590 | 562 | 584 | 36,000 |
2015/12/25 | 584 | 585 | 556 | 568 | 92,000 |
2015/12/24 | 610 | 610 | 587 | 588 | 42,000 |
2015/12/22 | 599 | 608 | 598 | 607 | 55,000 |
2015/12/21 | 600 | 601 | 588 | 597 | 61,000 |
2015/12/18 | 618 | 633 | 603 | 603 | 147,000 |
2015/12/17 | 611 | 619 | 611 | 615 | 82,000 |
2015/12/16 | 589 | 604 | 583 | 604 | 84,000 |
2015/12/15 | 594 | 595 | 579 | 583 | 51,000 |
2015/12/14 | 591 | 599 | 586 | 595 | 51,000 |
2015/12/11 | 598 | 605 | 595 | 602 | 85,000 |
2015/12/10 | 612 | 612 | 599 | 600 | 55,000 |
2015/12/09 | 609 | 614 | 608 | 612 | 47,000 |
2015/12/08 | 613 | 619 | 608 | 616 | 105,000 |
2015/12/07 | 617 | 618 | 612 | 613 | 53,000 |
2015/12/04 | 604 | 614 | 602 | 611 | 82,000 |
2015/12/03 | 610 | 614 | 605 | 613 | 86,000 |
2015/12/02 | 604 | 614 | 603 | 614 | 115,000 |
2015/12/01 | 608 | 621 | 607 | 614 | 186,000 |
2015/11/30 | 573 | 619 | 573 | 608 | 167,000 |
2015/11/27 | 570 | 579 | 564 | 573 | 103,000 |
2015/11/26 | 567 | 570 | 561 | 566 | 92,000 |
2015/11/25 | 560 | 560 | 553 | 555 | 29,000 |
2015/11/24 | 555 | 561 | 545 | 559 | 117,000 |
2015/11/20 | 555 | 563 | 553 | 562 | 51,000 |
2015/11/19 | 570 | 570 | 560 | 564 | 47,000 |
2015/11/18 | 573 | 574 | 561 | 565 | 53,000 |
2015/11/17 | 560 | 567 | 560 | 567 | 72,000 |
2015/11/16 | 560 | 564 | 555 | 559 | 55,000 |
2015/11/13 | 572 | 576 | 561 | 566 | 92,000 |
2015/11/12 | 584 | 586 | 573 | 575 | 124,000 |
2015/11/11 | 579 | 591 | 578 | 586 | 161,000 |
2015/11/10 | 560 | 579 | 557 | 576 | 185,000 |
2015/11/09 | 548 | 561 | 542 | 561 | 299,000 |
2015/11/06 | 524 | 524 | 518 | 521 | 37,000 |
2015/11/05 | 518 | 523 | 518 | 519 | 38,000 |
2015/11/04 | 520 | 522 | 512 | 519 | 65,000 |
2015/11/02 | 509 | 519 | 507 | 516 | 42,000 |
2015/10/30 | 505 | 510 | 500 | 507 | 32,000 |
2015/10/29 | 507 | 516 | 502 | 509 | 50,000 |
2015/10/28 | 510 | 517 | 507 | 511 | 24,000 |
2015/10/27 | 513 | 517 | 508 | 510 | 43,000 |
2015/10/26 | 517 | 518 | 508 | 513 | 37,000 |
2015/10/23 | 505 | 510 | 505 | 507 | 40,000 |
2015/10/22 | 498 | 503 | 493 | 501 | 26,000 |
2015/10/21 | 489 | 498 | 489 | 498 | 31,000 |
2015/10/20 | 493 | 493 | 486 | 489 | 26,000 |
2015/10/19 | 496 | 496 | 492 | 493 | 53,000 |
2015/10/16 | 494 | 496 | 493 | 496 | 40,000 |
2015/10/15 | 485 | 492 | 484 | 492 | 45,000 |
2015/10/14 | 484 | 490 | 483 | 485 | 25,000 |
2015/10/13 | 490 | 494 | 485 | 492 | 37,000 |
2015/10/09 | 485 | 491 | 479 | 490 | 59,000 |
2015/10/08 | 491 | 491 | 471 | 485 | 63,000 |
2015/10/07 | 487 | 506 | 482 | 499 | 76,000 |
2015/10/06 | 483 | 487 | 480 | 487 | 55,000 |
2015/10/05 | 468 | 485 | 468 | 481 | 42,000 |
2015/10/02 | 464 | 468 | 463 | 467 | 28,000 |
2015/10/01 | 460 | 470 | 458 | 464 | 61,000 |
2015/09/30 | 462 | 462 | 458 | 461 | 33,000 |
2015/09/29 | 475 | 475 | 450 | 452 | 88,000 |
2015/09/28 | 483 | 502 | 471 | 478 | 93,000 |
2015/09/25 | 468 | 485 | 468 | 485 | 91,000 |
2015/09/24 | 465 | 472 | 463 | 466 | 53,000 |
2015/09/18 | 483 | 483 | 472 | 473 | 37,000 |
2015/09/17 | 478 | 484 | 475 | 483 | 55,000 |
2015/09/16 | 477 | 480 | 467 | 471 | 77,000 |
2015/09/15 | 472 | 484 | 472 | 473 | 49,000 |
2015/09/14 | 483 | 484 | 472 | 472 | 30,000 |
2015/09/11 | 482 | 489 | 478 | 483 | 80,000 |
2015/09/10 | 477 | 488 | 474 | 482 | 63,000 |
2015/09/09 | 479 | 494 | 476 | 489 | 99,000 |
2015/09/08 | 472 | 472 | 464 | 464 | 49,000 |
2015/09/07 | 465 | 472 | 463 | 470 | 49,000 |
2015/09/04 | 478 | 478 | 466 | 471 | 86,000 |
2015/09/03 | 482 | 496 | 468 | 471 | 99,000 |
2015/09/02 | 479 | 489 | 474 | 474 | 115,000 |
2015/09/01 | 520 | 520 | 478 | 486 | 122,000 |
2015/08/31 | 519 | 524 | 511 | 520 | 80,000 |
2015/08/28 | 512 | 527 | 512 | 527 | 82,000 |
2015/08/27 | 504 | 507 | 499 | 505 | 87,000 |
2015/08/26 | 475 | 497 | 475 | 496 | 135,000 |
2015/08/25 | 462 | 507 | 456 | 471 | 210,000 |
2015/08/24 | 487 | 503 | 478 | 478 | 190,000 |
2015/08/21 | 501 | 511 | 501 | 505 | 116,000 |
2015/08/20 | 539 | 541 | 529 | 531 | 73,000 |
2015/08/19 | 548 | 552 | 540 | 544 | 88,000 |
2015/08/18 | 555 | 555 | 548 | 548 | 43,000 |
2015/08/17 | 556 | 559 | 551 | 552 | 46,000 |
2015/08/14 | 561 | 564 | 555 | 556 | 107,000 |
2015/08/13 | 562 | 570 | 559 | 565 | 118,000 |
2015/08/12 | 552 | 571 | 545 | 567 | 209,000 |
2015/08/11 | 548 | 557 | 545 | 552 | 142,000 |
2015/08/10 | 530 | 550 | 524 | 549 | 314,000 |
2015/08/07 | 536 | 543 | 527 | 530 | 124,000 |
2015/08/06 | 536 | 549 | 536 | 543 | 117,000 |
2015/08/05 | 538 | 541 | 532 | 539 | 99,000 |
2015/08/04 | 531 | 550 | 531 | 545 | 187,000 |
2015/08/03 | 525 | 530 | 522 | 530 | 77,000 |
2015/07/31 | 522 | 528 | 517 | 527 | 65,000 |
2015/07/30 | 525 | 528 | 521 | 522 | 63,000 |
2015/07/29 | 524 | 525 | 520 | 524 | 85,000 |
2015/07/28 | 514 | 518 | 510 | 518 | 115,000 |
2015/07/27 | 514 | 525 | 514 | 516 | 132,000 |
2015/07/24 | 530 | 532 | 512 | 516 | 218,000 |
2015/07/23 | 544 | 546 | 532 | 535 | 327,000 |
2015/07/22 | 516 | 538 | 515 | 534 | 434,000 |
2015/07/21 | 510 | 519 | 509 | 518 | 317,000 |
2015/07/17 | 484 | 486 | 482 | 484 | 27,000 |
2015/07/16 | 482 | 484 | 480 | 484 | 71,000 |
2015/07/15 | 478 | 491 | 475 | 482 | 245,000 |
2015/07/14 | 472 | 478 | 472 | 476 | 49,000 |
2015/07/13 | 467 | 473 | 466 | 468 | 53,000 |
2015/07/10 | 465 | 469 | 460 | 464 | 126,000 |
2015/07/09 | 460 | 466 | 451 | 460 | 129,000 |
2015/07/08 | 487 | 492 | 469 | 473 | 199,000 |
2015/07/07 | 488 | 493 | 486 | 488 | 62,000 |
2015/07/06 | 488 | 493 | 485 | 486 | 66,000 |
2015/07/03 | 499 | 499 | 494 | 495 | 77,000 |
2015/07/02 | 499 | 507 | 497 | 500 | 56,000 |
2015/07/01 | 491 | 500 | 491 | 495 | 76,000 |
2015/06/30 | 488 | 493 | 485 | 491 | 106,000 |
2015/06/29 | 495 | 497 | 488 | 492 | 107,000 |
2015/06/26 | 503 | 505 | 502 | 504 | 34,000 |
2015/06/25 | 509 | 510 | 503 | 509 | 52,000 |
2015/06/24 | 511 | 513 | 509 | 510 | 68,000 |
2015/06/23 | 503 | 510 | 501 | 510 | 78,000 |
2015/06/22 | 499 | 503 | 499 | 503 | 59,000 |
2015/06/19 | 502 | 506 | 499 | 503 | 66,000 |
2015/06/18 | 505 | 511 | 501 | 502 | 76,000 |
2015/06/17 | 511 | 512 | 504 | 504 | 42,000 |
2015/06/16 | 514 | 514 | 508 | 508 | 45,000 |
2015/06/15 | 508 | 517 | 508 | 513 | 48,000 |
2015/06/12 | 514 | 515 | 505 | 512 | 139,000 |
2015/06/11 | 509 | 518 | 509 | 516 | 114,000 |
2015/06/10 | 504 | 511 | 496 | 504 | 115,000 |
2015/06/09 | 514 | 514 | 501 | 501 | 120,000 |
2015/06/08 | 513 | 519 | 511 | 514 | 115,000 |
2015/06/05 | 513 | 516 | 508 | 515 | 91,000 |
2015/06/04 | 512 | 518 | 503 | 517 | 113,000 |
2015/06/03 | 514 | 514 | 505 | 511 | 136,000 |
2015/06/02 | 515 | 523 | 514 | 514 | 268,000 |
2015/06/01 | 501 | 512 | 501 | 509 | 190,000 |
2015/05/29 | 499 | 505 | 497 | 503 | 286,000 |
2015/05/28 | 495 | 499 | 493 | 498 | 175,000 |
2015/05/27 | 479 | 492 | 479 | 489 | 87,000 |
2015/05/26 | 472 | 483 | 472 | 480 | 99,000 |
2015/05/25 | 481 | 481 | 475 | 475 | 80,000 |
2015/05/22 | 479 | 482 | 476 | 481 | 42,000 |
2015/05/21 | 489 | 489 | 479 | 479 | 97,000 |
2015/05/20 | 494 | 498 | 487 | 492 | 87,000 |
2015/05/19 | 489 | 498 | 488 | 494 | 138,000 |
2015/05/18 | 489 | 500 | 486 | 491 | 116,000 |
2015/05/15 | 483 | 490 | 480 | 488 | 121,000 |
2015/05/14 | 485 | 494 | 476 | 482 | 440,000 |
2015/05/13 | 470 | 470 | 460 | 465 | 115,000 |
2015/05/12 | 459 | 467 | 459 | 467 | 57,000 |
2015/05/11 | 453 | 460 | 452 | 458 | 54,000 |
2015/05/08 | 442 | 449 | 442 | 447 | 41,000 |
2015/05/07 | 445 | 447 | 441 | 444 | 48,000 |
2015/05/01 | 452 | 452 | 441 | 443 | 75,000 |
2015/04/30 | 451 | 460 | 449 | 459 | 115,000 |
2015/04/28 | 460 | 463 | 452 | 452 | 134,000 |
2015/04/27 | 466 | 472 | 460 | 463 | 160,000 |
2015/04/24 | 453 | 461 | 453 | 459 | 122,000 |
2015/04/23 | 445 | 453 | 445 | 449 | 69,000 |
2015/04/22 | 444 | 447 | 440 | 441 | 41,000 |
2015/04/21 | 437 | 444 | 437 | 443 | 31,000 |
2015/04/20 | 438 | 442 | 436 | 438 | 49,000 |
2015/04/17 | 435 | 445 | 434 | 438 | 76,000 |
2015/04/16 | 430 | 437 | 430 | 435 | 50,000 |
2015/04/15 | 430 | 436 | 429 | 430 | 61,000 |
2015/04/14 | 429 | 433 | 428 | 432 | 55,000 |
2015/04/13 | 436 | 438 | 430 | 430 | 58,000 |
2015/04/10 | 439 | 439 | 435 | 435 | 51,000 |
2015/04/09 | 439 | 441 | 433 | 435 | 111,000 |
2015/04/08 | 441 | 446 | 436 | 441 | 77,000 |
2015/04/07 | 435 | 446 | 435 | 443 | 72,000 |
2015/04/06 | 435 | 440 | 432 | 435 | 28,000 |
2015/04/03 | 438 | 439 | 433 | 435 | 39,000 |
2015/04/02 | 427 | 437 | 427 | 434 | 49,000 |
2015/04/01 | 430 | 435 | 426 | 427 | 69,000 |
2015/03/31 | 434 | 438 | 432 | 432 | 45,000 |
2015/03/30 | 435 | 439 | 431 | 435 | 52,000 |
2015/03/27 | 442 | 446 | 430 | 431 | 45,000 |
2015/03/26 | 450 | 450 | 443 | 444 | 35,000 |
2015/03/25 | 445 | 449 | 445 | 447 | 38,000 |
2015/03/24 | 446 | 452 | 445 | 446 | 56,000 |
2015/03/23 | 449 | 452 | 448 | 449 | 34,000 |
2015/03/20 | 450 | 450 | 446 | 448 | 32,000 |
2015/03/19 | 454 | 455 | 452 | 453 | 18,000 |
2015/03/18 | 459 | 459 | 451 | 457 | 39,000 |
2015/03/17 | 464 | 464 | 459 | 459 | 43,000 |
2015/03/16 | 460 | 467 | 458 | 458 | 77,000 |
2015/03/13 | 465 | 468 | 460 | 464 | 135,000 |
2015/03/12 | 449 | 460 | 449 | 456 | 88,000 |
2015/03/11 | 446 | 449 | 445 | 446 | 42,000 |
2015/03/10 | 444 | 449 | 444 | 447 | 43,000 |
2015/03/09 | 443 | 450 | 443 | 443 | 33,000 |
2015/03/06 | 443 | 447 | 443 | 445 | 29,000 |
2015/03/05 | 448 | 453 | 442 | 444 | 65,000 |
2015/03/04 | 451 | 454 | 448 | 452 | 43,000 |
2015/03/03 | 455 | 455 | 451 | 451 | 28,000 |
2015/03/02 | 456 | 459 | 451 | 455 | 45,000 |
2015/02/27 | 456 | 458 | 453 | 454 | 32,000 |
2015/02/26 | 456 | 460 | 456 | 459 | 26,000 |
2015/02/25 | 456 | 462 | 456 | 456 | 45,000 |
2015/02/24 | 458 | 461 | 448 | 455 | 85,000 |
2015/02/23 | 452 | 463 | 452 | 461 | 132,000 |
2015/02/20 | 452 | 454 | 451 | 452 | 47,000 |
2015/02/19 | 452 | 455 | 451 | 451 | 113,000 |
2015/02/18 | 444 | 452 | 443 | 451 | 162,000 |
2015/02/17 | 442 | 445 | 442 | 442 | 55,000 |
2015/02/16 | 442 | 445 | 442 | 442 | 35,000 |
2015/02/13 | 452 | 453 | 442 | 442 | 80,000 |
2015/02/12 | 443 | 450 | 443 | 444 | 92,000 |
2015/02/10 | 442 | 444 | 439 | 443 | 34,000 |
2015/02/09 | 442 | 445 | 440 | 440 | 54,000 |
2015/02/06 | 440 | 445 | 433 | 442 | 267,000 |
2015/02/05 | 421 | 436 | 420 | 429 | 108,000 |
2015/02/04 | 412 | 425 | 412 | 418 | 47,000 |
2015/02/03 | 418 | 420 | 410 | 412 | 75,000 |
2015/02/02 | 416 | 421 | 416 | 417 | 125,000 |
2015/01/30 | 420 | 423 | 420 | 422 | 37,000 |
2015/01/29 | 414 | 424 | 414 | 418 | 33,000 |
2015/01/28 | 413 | 423 | 413 | 419 | 44,000 |
2015/01/27 | 416 | 417 | 411 | 415 | 93,000 |
2015/01/26 | 413 | 417 | 411 | 414 | 69,000 |
2015/01/23 | 415 | 419 | 413 | 413 | 48,000 |
2015/01/22 | 419 | 419 | 410 | 412 | 37,000 |
2015/01/21 | 413 | 418 | 412 | 414 | 35,000 |
2015/01/20 | 406 | 418 | 406 | 416 | 59,000 |
2015/01/19 | 410 | 413 | 405 | 405 | 49,000 |
2015/01/16 | 415 | 415 | 404 | 405 | 77,000 |
2015/01/15 | 418 | 422 | 416 | 420 | 52,000 |
2015/01/14 | 422 | 423 | 418 | 418 | 25,000 |
2015/01/13 | 424 | 430 | 416 | 422 | 66,000 |
2015/01/09 | 432 | 434 | 426 | 427 | 48,000 |
2015/01/08 | 433 | 433 | 425 | 430 | 28,000 |
2015/01/07 | 423 | 430 | 423 | 425 | 43,000 |
2015/01/06 | 430 | 433 | 423 | 425 | 61,000 |
2015/01/05 | 440 | 440 | 433 | 434 | 66,000 |