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 |
---|---|---|---|---|---|
2016/12/30 | 635 | 640 | 623 | 640 | 47,000 |
2016/12/29 | 645 | 645 | 637 | 640 | 29,000 |
2016/12/28 | 636 | 649 | 636 | 647 | 22,000 |
2016/12/27 | 641 | 650 | 638 | 639 | 23,000 |
2016/12/26 | 652 | 653 | 640 | 641 | 52,000 |
2016/12/22 | 652 | 656 | 640 | 653 | 68,000 |
2016/12/21 | 662 | 662 | 655 | 658 | 48,000 |
2016/12/20 | 667 | 670 | 659 | 669 | 35,000 |
2016/12/19 | 670 | 670 | 647 | 667 | 79,000 |
2016/12/16 | 659 | 682 | 659 | 670 | 147,000 |
2016/12/15 | 648 | 655 | 642 | 654 | 49,000 |
2016/12/14 | 650 | 656 | 644 | 648 | 58,000 |
2016/12/13 | 649 | 653 | 642 | 647 | 47,000 |
2016/12/12 | 650 | 653 | 635 | 645 | 102,000 |
2016/12/09 | 635 | 643 | 630 | 643 | 85,000 |
2016/12/08 | 640 | 640 | 625 | 634 | 90,000 |
2016/12/07 | 624 | 635 | 621 | 632 | 107,000 |
2016/12/06 | 627 | 627 | 622 | 624 | 66,000 |
2016/12/05 | 619 | 625 | 619 | 624 | 36,000 |
2016/12/02 | 619 | 626 | 616 | 625 | 42,000 |
2016/12/01 | 620 | 621 | 616 | 618 | 51,000 |
2016/11/30 | 613 | 620 | 612 | 617 | 44,000 |
2016/11/29 | 622 | 626 | 610 | 613 | 76,000 |
2016/11/28 | 606 | 625 | 606 | 624 | 91,000 |
2016/11/25 | 597 | 607 | 595 | 606 | 76,000 |
2016/11/24 | 595 | 600 | 595 | 597 | 47,000 |
2016/11/22 | 590 | 599 | 585 | 598 | 57,000 |
2016/11/21 | 585 | 595 | 585 | 592 | 50,000 |
2016/11/18 | 581 | 588 | 581 | 583 | 57,000 |
2016/11/17 | 580 | 583 | 578 | 580 | 32,000 |
2016/11/16 | 579 | 584 | 573 | 582 | 63,000 |
2016/11/15 | 579 | 580 | 574 | 577 | 43,000 |
2016/11/14 | 561 | 578 | 561 | 578 | 102,000 |
2016/11/11 | 572 | 572 | 552 | 552 | 101,000 |
2016/11/10 | 568 | 575 | 566 | 569 | 159,000 |
2016/11/09 | 547 | 593 | 536 | 546 | 344,000 |
2016/11/08 | 526 | 530 | 519 | 523 | 58,000 |
2016/11/07 | 526 | 528 | 523 | 526 | 42,000 |
2016/11/04 | 528 | 528 | 518 | 519 | 61,000 |
2016/11/02 | 548 | 550 | 528 | 531 | 68,000 |
2016/11/01 | 555 | 555 | 549 | 550 | 32,000 |
2016/10/31 | 556 | 557 | 551 | 557 | 62,000 |
2016/10/28 | 556 | 556 | 549 | 553 | 180,000 |
2016/10/27 | 549 | 555 | 549 | 555 | 36,000 |
2016/10/26 | 549 | 551 | 547 | 549 | 31,000 |
2016/10/25 | 549 | 553 | 548 | 550 | 34,000 |
2016/10/24 | 545 | 549 | 545 | 549 | 28,000 |
2016/10/21 | 547 | 550 | 546 | 550 | 21,000 |
2016/10/20 | 549 | 552 | 546 | 550 | 27,000 |
2016/10/19 | 552 | 552 | 547 | 549 | 28,000 |
2016/10/18 | 549 | 550 | 545 | 549 | 38,000 |
2016/10/17 | 548 | 552 | 546 | 548 | 65,000 |
2016/10/14 | 543 | 550 | 539 | 548 | 28,000 |
2016/10/13 | 544 | 545 | 540 | 543 | 28,000 |
2016/10/12 | 542 | 550 | 539 | 540 | 37,000 |
2016/10/11 | 549 | 554 | 546 | 547 | 29,000 |
2016/10/07 | 547 | 551 | 543 | 551 | 27,000 |
2016/10/06 | 544 | 552 | 526 | 551 | 118,000 |
2016/10/05 | 551 | 558 | 545 | 549 | 120,000 |
2016/10/04 | 538 | 558 | 538 | 552 | 113,000 |
2016/10/03 | 538 | 541 | 531 | 534 | 52,000 |
2016/09/30 | 525 | 536 | 525 | 532 | 29,000 |
2016/09/29 | 534 | 540 | 533 | 538 | 52,000 |
2016/09/28 | 527 | 536 | 525 | 529 | 41,000 |
2016/09/27 | 526 | 533 | 518 | 533 | 74,000 |
2016/09/26 | 528 | 530 | 524 | 527 | 35,000 |
2016/09/23 | 530 | 535 | 523 | 526 | 63,000 |
2016/09/21 | 513 | 531 | 513 | 529 | 46,000 |
2016/09/20 | 520 | 524 | 510 | 513 | 59,000 |
2016/09/16 | 511 | 516 | 509 | 514 | 25,000 |
2016/09/15 | 518 | 518 | 509 | 509 | 13,000 |
2016/09/14 | 515 | 519 | 514 | 515 | 39,000 |
2016/09/13 | 525 | 527 | 518 | 522 | 21,000 |
2016/09/12 | 524 | 526 | 515 | 525 | 33,000 |
2016/09/09 | 526 | 532 | 526 | 528 | 69,000 |
2016/09/08 | 543 | 545 | 529 | 532 | 50,000 |
2016/09/07 | 534 | 543 | 534 | 540 | 79,000 |
2016/09/06 | 539 | 545 | 537 | 539 | 64,000 |
2016/09/05 | 536 | 540 | 536 | 536 | 17,000 |
2016/09/02 | 538 | 538 | 532 | 536 | 21,000 |
2016/09/01 | 539 | 539 | 531 | 537 | 40,000 |
2016/08/31 | 525 | 535 | 525 | 533 | 55,000 |
2016/08/30 | 516 | 523 | 516 | 520 | 24,000 |
2016/08/29 | 527 | 527 | 518 | 522 | 39,000 |
2016/08/26 | 512 | 529 | 512 | 517 | 51,000 |
2016/08/25 | 519 | 522 | 516 | 519 | 26,000 |
2016/08/24 | 522 | 522 | 516 | 518 | 13,000 |
2016/08/23 | 526 | 526 | 517 | 520 | 26,000 |
2016/08/22 | 516 | 524 | 502 | 523 | 41,000 |
2016/08/19 | 524 | 524 | 515 | 516 | 39,000 |
2016/08/18 | 527 | 527 | 508 | 514 | 63,000 |
2016/08/17 | 506 | 533 | 506 | 530 | 73,000 |
2016/08/16 | 512 | 515 | 506 | 506 | 34,000 |
2016/08/15 | 514 | 518 | 512 | 512 | 22,000 |
2016/08/12 | 508 | 517 | 506 | 508 | 38,000 |
2016/08/10 | 506 | 509 | 503 | 505 | 46,000 |
2016/08/09 | 500 | 512 | 500 | 508 | 27,000 |
2016/08/08 | 498 | 507 | 498 | 505 | 37,000 |
2016/08/05 | 509 | 509 | 497 | 498 | 21,000 |
2016/08/04 | 498 | 509 | 495 | 508 | 28,000 |
2016/08/03 | 501 | 504 | 485 | 498 | 38,000 |
2016/08/02 | 515 | 520 | 507 | 507 | 23,000 |
2016/08/01 | 525 | 525 | 508 | 513 | 39,000 |
2016/07/29 | 507 | 525 | 505 | 523 | 28,000 |
2016/07/28 | 514 | 517 | 511 | 515 | 28,000 |
2016/07/27 | 504 | 515 | 504 | 514 | 28,000 |
2016/07/26 | 516 | 516 | 500 | 507 | 39,000 |
2016/07/25 | 509 | 524 | 509 | 510 | 47,000 |
2016/07/22 | 504 | 505 | 500 | 503 | 32,000 |
2016/07/21 | 500 | 503 | 498 | 502 | 18,000 |
2016/07/20 | 492 | 498 | 492 | 497 | 21,000 |
2016/07/19 | 489 | 500 | 489 | 499 | 65,000 |
2016/07/15 | 486 | 498 | 486 | 495 | 30,000 |
2016/07/14 | 483 | 495 | 483 | 491 | 52,000 |
2016/07/13 | 489 | 495 | 483 | 489 | 70,000 |
2016/07/12 | 471 | 486 | 471 | 480 | 47,000 |
2016/07/11 | 460 | 473 | 455 | 467 | 26,000 |
2016/07/08 | 457 | 460 | 444 | 444 | 86,000 |
2016/07/07 | 474 | 475 | 460 | 465 | 43,000 |
2016/07/06 | 477 | 479 | 466 | 471 | 39,000 |
2016/07/05 | 480 | 486 | 479 | 480 | 48,000 |
2016/07/04 | 488 | 488 | 476 | 479 | 66,000 |
2016/07/01 | 489 | 494 | 485 | 488 | 27,000 |
2016/06/30 | 501 | 507 | 482 | 488 | 60,000 |
2016/06/29 | 502 | 511 | 499 | 499 | 92,000 |
2016/06/28 | 474 | 501 | 472 | 500 | 55,000 |
2016/06/27 | 460 | 488 | 460 | 482 | 80,000 |
2016/06/24 | 498 | 504 | 453 | 462 | 70,000 |
2016/06/23 | 500 | 505 | 491 | 498 | 54,000 |
2016/06/22 | 512 | 512 | 497 | 500 | 34,000 |
2016/06/21 | 492 | 508 | 492 | 508 | 34,000 |
2016/06/20 | 492 | 509 | 492 | 497 | 38,000 |
2016/06/17 | 495 | 503 | 477 | 484 | 59,000 |
2016/06/16 | 507 | 512 | 492 | 493 | 77,000 |
2016/06/15 | 501 | 514 | 501 | 507 | 36,000 |
2016/06/14 | 510 | 517 | 503 | 505 | 27,000 |
2016/06/13 | 532 | 532 | 511 | 511 | 39,000 |
2016/06/10 | 543 | 543 | 532 | 535 | 67,000 |
2016/06/09 | 549 | 549 | 538 | 543 | 25,000 |
2016/06/08 | 557 | 557 | 546 | 549 | 24,000 |
2016/06/07 | 552 | 557 | 545 | 551 | 112,000 |
2016/06/06 | 531 | 548 | 521 | 548 | 50,000 |
2016/06/03 | 548 | 554 | 545 | 548 | 20,000 |
2016/06/02 | 551 | 560 | 544 | 548 | 102,000 |
2016/06/01 | 547 | 551 | 546 | 548 | 26,000 |
2016/05/31 | 550 | 552 | 545 | 547 | 25,000 |
2016/05/30 | 540 | 549 | 540 | 548 | 33,000 |
2016/05/27 | 540 | 544 | 532 | 541 | 21,000 |
2016/05/26 | 534 | 546 | 534 | 543 | 59,000 |
2016/05/25 | 525 | 534 | 523 | 531 | 64,000 |
2016/05/24 | 516 | 524 | 515 | 522 | 55,000 |
2016/05/23 | 517 | 523 | 512 | 521 | 42,000 |
2016/05/20 | 518 | 522 | 517 | 517 | 14,000 |
2016/05/19 | 519 | 526 | 514 | 520 | 102,000 |
2016/05/18 | 523 | 530 | 518 | 519 | 63,000 |
2016/05/17 | 515 | 531 | 515 | 523 | 56,000 |
2016/05/16 | 510 | 516 | 507 | 512 | 98,000 |
2016/05/13 | 488 | 495 | 482 | 482 | 60,000 |
2016/05/12 | 498 | 501 | 492 | 495 | 50,000 |
2016/05/11 | 499 | 500 | 486 | 494 | 47,000 |
2016/05/10 | 472 | 497 | 472 | 495 | 41,000 |
2016/05/09 | 474 | 478 | 471 | 473 | 29,000 |
2016/05/06 | 483 | 483 | 472 | 476 | 79,000 |
2016/05/02 | 473 | 484 | 466 | 483 | 157,000 |
2016/04/28 | 503 | 507 | 482 | 483 | 117,000 |
2016/04/27 | 508 | 509 | 502 | 503 | 59,000 |
2016/04/26 | 505 | 512 | 503 | 508 | 58,000 |
2016/04/25 | 516 | 516 | 505 | 511 | 50,000 |
2016/04/22 | 513 | 519 | 507 | 516 | 60,000 |
2016/04/21 | 508 | 515 | 508 | 514 | 38,000 |
2016/04/20 | 502 | 507 | 501 | 501 | 29,000 |
2016/04/19 | 500 | 506 | 500 | 504 | 30,000 |
2016/04/18 | 502 | 502 | 492 | 496 | 44,000 |
2016/04/15 | 509 | 510 | 506 | 508 | 29,000 |
2016/04/14 | 496 | 511 | 493 | 509 | 53,000 |
2016/04/13 | 485 | 494 | 484 | 491 | 85,000 |
2016/04/12 | 487 | 489 | 484 | 485 | 31,000 |
2016/04/11 | 485 | 490 | 479 | 481 | 130,000 |
2016/04/08 | 480 | 488 | 474 | 485 | 132,000 |
2016/04/07 | 480 | 488 | 479 | 480 | 85,000 |
2016/04/06 | 473 | 482 | 467 | 482 | 189,000 |
2016/04/05 | 502 | 504 | 472 | 472 | 184,000 |
2016/04/04 | 508 | 519 | 505 | 509 | 95,000 |
2016/04/01 | 525 | 525 | 494 | 505 | 144,000 |
2016/03/31 | 535 | 541 | 529 | 529 | 129,000 |
2016/03/30 | 536 | 542 | 533 | 534 | 74,000 |
2016/03/29 | 540 | 548 | 522 | 545 | 119,000 |
2016/03/28 | 557 | 557 | 520 | 544 | 82,000 |
2016/03/25 | 559 | 559 | 546 | 546 | 48,000 |
2016/03/24 | 547 | 566 | 545 | 559 | 124,000 |
2016/03/23 | 548 | 551 | 541 | 547 | 33,000 |
2016/03/22 | 548 | 548 | 539 | 547 | 27,000 |
2016/03/18 | 540 | 543 | 523 | 536 | 69,000 |
2016/03/17 | 551 | 551 | 538 | 540 | 28,000 |
2016/03/16 | 541 | 548 | 540 | 542 | 53,000 |
2016/03/15 | 539 | 543 | 534 | 541 | 47,000 |
2016/03/14 | 543 | 547 | 532 | 539 | 63,000 |
2016/03/11 | 522 | 536 | 518 | 529 | 108,000 |
2016/03/10 | 513 | 515 | 506 | 513 | 43,000 |
2016/03/09 | 515 | 519 | 505 | 507 | 81,000 |
2016/03/08 | 509 | 527 | 503 | 524 | 196,000 |
2016/03/07 | 516 | 517 | 512 | 514 | 69,000 |
2016/03/04 | 498 | 510 | 498 | 509 | 107,000 |
2016/03/03 | 498 | 507 | 496 | 505 | 65,000 |
2016/03/02 | 505 | 508 | 500 | 507 | 37,000 |
2016/03/01 | 498 | 500 | 487 | 491 | 54,000 |
2016/02/29 | 503 | 516 | 498 | 498 | 69,000 |
2016/02/26 | 508 | 513 | 502 | 511 | 49,000 |
2016/02/25 | 503 | 512 | 503 | 507 | 39,000 |
2016/02/24 | 502 | 507 | 497 | 503 | 44,000 |
2016/02/23 | 527 | 537 | 496 | 502 | 305,000 |
2016/02/22 | 523 | 528 | 522 | 526 | 50,000 |
2016/02/19 | 537 | 541 | 521 | 526 | 75,000 |
2016/02/18 | 525 | 543 | 524 | 541 | 198,000 |
2016/02/17 | 518 | 532 | 513 | 524 | 152,000 |
2016/02/16 | 517 | 531 | 504 | 519 | 168,000 |
2016/02/15 | 489 | 522 | 486 | 517 | 136,000 |
2016/02/12 | 518 | 531 | 473 | 479 | 256,000 |
2016/02/10 | 531 | 534 | 510 | 518 | 74,000 |
2016/02/09 | 550 | 550 | 523 | 541 | 130,000 |
2016/02/08 | 542 | 563 | 542 | 560 | 86,000 |
2016/02/05 | 550 | 550 | 534 | 543 | 68,000 |
2016/02/04 | 554 | 562 | 547 | 552 | 136,000 |
2016/02/03 | 545 | 560 | 544 | 556 | 108,000 |
2016/02/02 | 569 | 574 | 557 | 561 | 99,000 |
2016/02/01 | 555 | 576 | 553 | 574 | 112,000 |
2016/01/29 | 546 | 555 | 537 | 549 | 65,000 |
2016/01/28 | 540 | 557 | 535 | 554 | 82,000 |
2016/01/27 | 526 | 558 | 523 | 541 | 234,000 |
2016/01/26 | 514 | 518 | 510 | 512 | 109,000 |
2016/01/25 | 532 | 536 | 522 | 524 | 44,000 |
2016/01/22 | 503 | 525 | 501 | 522 | 63,000 |
2016/01/21 | 517 | 520 | 496 | 496 | 116,000 |
2016/01/20 | 538 | 538 | 505 | 517 | 146,000 |
2016/01/19 | 554 | 555 | 540 | 541 | 63,000 |
2016/01/18 | 545 | 556 | 545 | 548 | 61,000 |
2016/01/15 | 562 | 564 | 550 | 555 | 58,000 |
2016/01/14 | 551 | 558 | 541 | 552 | 104,000 |
2016/01/13 | 549 | 564 | 549 | 561 | 62,000 |
2016/01/12 | 539 | 555 | 538 | 543 | 120,000 |
2016/01/08 | 541 | 552 | 531 | 544 | 148,000 |
2016/01/07 | 550 | 552 | 541 | 541 | 75,000 |
2016/01/06 | 566 | 566 | 552 | 558 | 48,000 |
2016/01/05 | 568 | 570 | 565 | 567 | 106,000 |
2016/01/04 | 578 | 587 | 574 | 574 | 36,000 |