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 |
---|---|---|---|---|---|
2017/12/29 | 3,255 | 3,340 | 3,240 | 3,305 | 42,400 |
2017/12/28 | 3,255 | 3,305 | 3,220 | 3,240 | 47,500 |
2017/12/27 | 3,265 | 3,330 | 3,245 | 3,260 | 66,900 |
2017/12/26 | 3,290 | 3,320 | 3,205 | 3,245 | 57,500 |
2017/12/25 | 3,260 | 3,420 | 3,260 | 3,290 | 93,600 |
2017/12/22 | 3,215 | 3,240 | 3,190 | 3,220 | 41,500 |
2017/12/21 | 3,245 | 3,355 | 3,175 | 3,215 | 104,400 |
2017/12/20 | 3,100 | 3,260 | 3,100 | 3,240 | 93,300 |
2017/12/19 | 3,100 | 3,100 | 3,040 | 3,075 | 65,000 |
2017/12/18 | 3,005 | 3,185 | 3,000 | 3,100 | 118,600 |
2017/12/15 | 2,918 | 3,010 | 2,887 | 2,991 | 129,600 |
2017/12/14 | 2,799 | 2,843 | 2,799 | 2,833 | 35,300 |
2017/12/13 | 2,856 | 2,856 | 2,796 | 2,811 | 54,700 |
2017/12/12 | 2,923 | 2,933 | 2,832 | 2,851 | 34,000 |
2017/12/11 | 2,950 | 2,955 | 2,910 | 2,920 | 40,800 |
2017/12/08 | 2,931 | 3,010 | 2,931 | 2,969 | 47,000 |
2017/12/07 | 2,887 | 2,962 | 2,887 | 2,951 | 44,800 |
2017/12/06 | 2,929 | 2,956 | 2,884 | 2,896 | 52,200 |
2017/12/05 | 2,910 | 2,986 | 2,858 | 2,965 | 65,200 |
2017/12/04 | 2,932 | 2,962 | 2,884 | 2,892 | 47,000 |
2017/12/01 | 2,927 | 2,936 | 2,866 | 2,896 | 74,500 |
2017/11/30 | 2,990 | 3,035 | 2,869 | 2,939 | 352,600 |
2017/11/29 | 2,926 | 2,997 | 2,900 | 2,976 | 44,300 |
2017/11/28 | 2,925 | 2,981 | 2,854 | 2,928 | 81,300 |
2017/11/27 | 2,987 | 3,110 | 2,925 | 2,946 | 135,500 |
2017/11/24 | 2,833 | 2,920 | 2,811 | 2,899 | 74,000 |
2017/11/22 | 2,829 | 2,855 | 2,780 | 2,833 | 74,300 |
2017/11/21 | 2,812 | 2,845 | 2,790 | 2,811 | 40,400 |
2017/11/20 | 2,849 | 2,860 | 2,780 | 2,791 | 43,700 |
2017/11/17 | 2,895 | 2,900 | 2,750 | 2,808 | 110,300 |
2017/11/16 | 2,766 | 2,962 | 2,766 | 2,910 | 108,400 |
2017/11/15 | 2,840 | 2,910 | 2,741 | 2,766 | 120,100 |
2017/11/14 | 2,902 | 2,949 | 2,713 | 2,790 | 165,000 |
2017/11/13 | 3,105 | 3,145 | 2,959 | 2,962 | 131,000 |
2017/11/10 | 3,050 | 3,120 | 2,934 | 3,060 | 189,300 |
2017/11/09 | 2,824 | 3,125 | 2,816 | 2,964 | 411,400 |
2017/11/08 | 2,730 | 2,730 | 2,601 | 2,624 | 90,700 |
2017/11/07 | 2,709 | 2,740 | 2,623 | 2,694 | 74,300 |
2017/11/06 | 2,725 | 2,727 | 2,625 | 2,630 | 60,300 |
2017/11/02 | 2,648 | 2,727 | 2,635 | 2,690 | 93,600 |
2017/11/01 | 2,695 | 2,695 | 2,601 | 2,635 | 68,700 |
2017/10/31 | 2,687 | 2,722 | 2,652 | 2,666 | 74,400 |
2017/10/30 | 2,697 | 2,844 | 2,655 | 2,737 | 96,900 |
2017/10/27 | 2,698 | 2,715 | 2,650 | 2,695 | 64,900 |
2017/10/26 | 2,636 | 2,734 | 2,601 | 2,670 | 73,400 |
2017/10/25 | 2,654 | 2,666 | 2,519 | 2,605 | 124,300 |
2017/10/24 | 2,600 | 2,734 | 2,598 | 2,680 | 97,800 |
2017/10/23 | 2,568 | 2,618 | 2,524 | 2,549 | 94,300 |
2017/10/20 | 2,461 | 2,650 | 2,461 | 2,611 | 118,900 |
2017/10/19 | 2,496 | 2,501 | 2,472 | 2,477 | 26,500 |
2017/10/18 | 2,500 | 2,568 | 2,480 | 2,486 | 68,100 |
2017/10/17 | 2,468 | 2,517 | 2,441 | 2,502 | 60,500 |
2017/10/16 | 2,468 | 2,515 | 2,425 | 2,434 | 71,400 |
2017/10/13 | 2,428 | 2,477 | 2,397 | 2,450 | 66,500 |
2017/10/12 | 2,449 | 2,479 | 2,413 | 2,432 | 56,700 |
2017/10/11 | 2,428 | 2,460 | 2,380 | 2,420 | 61,400 |
2017/10/10 | 2,373 | 2,473 | 2,360 | 2,448 | 86,200 |
2017/10/06 | 2,275 | 2,450 | 2,275 | 2,396 | 125,500 |
2017/10/05 | 2,287 | 2,367 | 2,260 | 2,292 | 122,600 |
2017/10/04 | 2,360 | 2,424 | 2,290 | 2,303 | 181,600 |
2017/10/03 | 2,198 | 2,198 | 2,133 | 2,150 | 25,200 |
2017/10/02 | 2,200 | 2,200 | 2,100 | 2,168 | 40,500 |
2017/09/29 | 2,154 | 2,258 | 2,151 | 2,204 | 69,300 |
2017/09/28 | 2,150 | 2,158 | 2,115 | 2,154 | 40,100 |
2017/09/27 | 2,150 | 2,150 | 2,062 | 2,121 | 25,400 |
2017/09/27 | 1 -> 0.50 分割 | ||||
2017/09/26 | 1,008 | 1,070 | 1,008 | 1,068 | 92,000 |
2017/09/25 | 1,016 | 1,030 | 1,015 | 1,022 | 43,000 |
2017/09/22 | 1,034 | 1,034 | 1,003 | 1,016 | 60,000 |
2017/09/21 | 1,040 | 1,040 | 1,029 | 1,039 | 34,000 |
2017/09/20 | 1,043 | 1,048 | 1,025 | 1,030 | 81,000 |
2017/09/19 | 1,024 | 1,028 | 1,010 | 1,028 | 237,000 |
2017/09/15 | 1,000 | 1,036 | 987 | 1,025 | 135,000 |
2017/09/14 | 974 | 995 | 965 | 991 | 85,000 |
2017/09/13 | 962 | 990 | 959 | 959 | 80,000 |
2017/09/12 | 954 | 956 | 946 | 955 | 44,000 |
2017/09/11 | 945 | 950 | 925 | 939 | 110,000 |
2017/09/08 | 906 | 934 | 905 | 930 | 85,000 |
2017/09/07 | 898 | 937 | 890 | 916 | 73,000 |
2017/09/06 | 900 | 915 | 894 | 895 | 81,000 |
2017/09/05 | 926 | 927 | 900 | 900 | 87,000 |
2017/09/04 | 938 | 939 | 920 | 926 | 41,000 |
2017/09/01 | 931 | 940 | 921 | 938 | 41,000 |
2017/08/31 | 958 | 958 | 926 | 938 | 41,000 |
2017/08/30 | 961 | 961 | 949 | 959 | 48,000 |
2017/08/29 | 968 | 968 | 951 | 956 | 63,000 |
2017/08/28 | 946 | 975 | 943 | 974 | 55,000 |
2017/08/25 | 923 | 946 | 923 | 943 | 46,000 |
2017/08/24 | 921 | 932 | 918 | 918 | 23,000 |
2017/08/23 | 920 | 921 | 903 | 913 | 92,000 |
2017/08/22 | 914 | 922 | 901 | 915 | 49,000 |
2017/08/21 | 908 | 923 | 891 | 908 | 52,000 |
2017/08/18 | 903 | 920 | 898 | 906 | 80,000 |
2017/08/17 | 936 | 936 | 910 | 914 | 63,000 |
2017/08/16 | 936 | 940 | 922 | 933 | 54,000 |
2017/08/15 | 915 | 943 | 915 | 936 | 49,000 |
2017/08/14 | 936 | 936 | 901 | 902 | 98,000 |
2017/08/10 | 1,007 | 1,009 | 931 | 931 | 137,000 |
2017/08/09 | 1,011 | 1,015 | 960 | 997 | 163,000 |
2017/08/08 | 976 | 996 | 976 | 996 | 48,000 |
2017/08/07 | 971 | 975 | 966 | 974 | 12,000 |
2017/08/04 | 964 | 965 | 958 | 964 | 20,000 |
2017/08/03 | 964 | 976 | 963 | 970 | 18,000 |
2017/08/02 | 973 | 976 | 963 | 971 | 30,000 |
2017/08/01 | 977 | 983 | 958 | 965 | 49,000 |
2017/07/31 | 987 | 990 | 972 | 976 | 70,000 |
2017/07/28 | 990 | 997 | 972 | 990 | 65,000 |
2017/07/27 | 983 | 995 | 982 | 984 | 45,000 |
2017/07/26 | 1,032 | 1,033 | 999 | 1,007 | 41,000 |
2017/07/25 | 1,026 | 1,031 | 1,023 | 1,027 | 13,000 |
2017/07/24 | 1,030 | 1,033 | 1,013 | 1,026 | 43,000 |
2017/07/21 | 1,025 | 1,036 | 1,025 | 1,033 | 54,000 |
2017/07/20 | 1,000 | 1,030 | 1,000 | 1,025 | 70,000 |
2017/07/19 | 989 | 1,010 | 983 | 1,001 | 32,000 |
2017/07/18 | 991 | 999 | 988 | 994 | 47,000 |
2017/07/14 | 979 | 998 | 974 | 991 | 46,000 |
2017/07/13 | 978 | 990 | 971 | 985 | 40,000 |
2017/07/12 | 993 | 993 | 969 | 978 | 64,000 |
2017/07/11 | 969 | 994 | 969 | 993 | 46,000 |
2017/07/10 | 969 | 980 | 968 | 978 | 43,000 |
2017/07/07 | 978 | 988 | 957 | 964 | 67,000 |
2017/07/06 | 998 | 998 | 970 | 993 | 66,000 |
2017/07/05 | 948 | 999 | 946 | 999 | 76,000 |
2017/07/04 | 961 | 961 | 947 | 953 | 65,000 |
2017/07/03 | 935 | 968 | 934 | 955 | 65,000 |
2017/06/30 | 944 | 947 | 928 | 942 | 95,000 |
2017/06/29 | 955 | 955 | 944 | 946 | 40,000 |
2017/06/28 | 955 | 961 | 946 | 952 | 46,000 |
2017/06/27 | 958 | 960 | 950 | 955 | 23,000 |
2017/06/26 | 959 | 962 | 954 | 958 | 18,000 |
2017/06/23 | 950 | 961 | 941 | 954 | 78,000 |
2017/06/22 | 965 | 973 | 958 | 964 | 47,000 |
2017/06/21 | 990 | 994 | 961 | 961 | 56,000 |
2017/06/20 | 969 | 989 | 965 | 984 | 97,000 |
2017/06/19 | 935 | 961 | 935 | 958 | 130,000 |
2017/06/16 | 968 | 979 | 935 | 935 | 171,000 |
2017/06/15 | 947 | 975 | 941 | 968 | 149,000 |
2017/06/14 | 1,010 | 1,017 | 962 | 962 | 170,000 |
2017/06/13 | 1,013 | 1,019 | 985 | 1,008 | 121,000 |
2017/06/12 | 1,025 | 1,025 | 1,004 | 1,013 | 85,000 |
2017/06/09 | 1,019 | 1,033 | 1,007 | 1,025 | 102,000 |
2017/06/08 | 1,007 | 1,039 | 984 | 1,022 | 133,000 |
2017/06/07 | 1,008 | 1,019 | 998 | 1,007 | 96,000 |
2017/06/06 | 1,050 | 1,050 | 1,015 | 1,019 | 124,000 |
2017/06/05 | 974 | 1,054 | 968 | 1,050 | 272,000 |
2017/06/02 | 969 | 980 | 957 | 974 | 126,000 |
2017/06/01 | 962 | 970 | 951 | 962 | 39,000 |
2017/05/31 | 941 | 969 | 935 | 961 | 96,000 |
2017/05/30 | 964 | 964 | 945 | 952 | 77,000 |
2017/05/29 | 979 | 979 | 961 | 975 | 82,000 |
2017/05/26 | 955 | 980 | 941 | 980 | 160,000 |
2017/05/25 | 968 | 968 | 956 | 957 | 90,000 |
2017/05/24 | 971 | 976 | 954 | 970 | 71,000 |
2017/05/23 | 986 | 987 | 947 | 954 | 160,000 |
2017/05/22 | 911 | 988 | 911 | 986 | 210,000 |
2017/05/19 | 892 | 900 | 880 | 898 | 81,000 |
2017/05/18 | 869 | 892 | 865 | 892 | 118,000 |
2017/05/17 | 889 | 899 | 887 | 898 | 148,000 |
2017/05/16 | 840 | 903 | 831 | 884 | 184,000 |
2017/05/15 | 810 | 836 | 797 | 834 | 206,000 |
2017/05/12 | 780 | 780 | 758 | 771 | 62,000 |
2017/05/11 | 778 | 786 | 777 | 780 | 51,000 |
2017/05/10 | 798 | 800 | 774 | 777 | 59,000 |
2017/05/09 | 800 | 803 | 792 | 798 | 78,000 |
2017/05/08 | 779 | 810 | 772 | 804 | 155,000 |
2017/05/02 | 756 | 757 | 748 | 756 | 25,000 |
2017/05/01 | 731 | 750 | 731 | 750 | 35,000 |
2017/04/28 | 747 | 747 | 727 | 731 | 52,000 |
2017/04/27 | 736 | 748 | 731 | 747 | 31,000 |
2017/04/26 | 738 | 744 | 723 | 742 | 81,000 |
2017/04/25 | 734 | 744 | 734 | 738 | 52,000 |
2017/04/24 | 744 | 744 | 731 | 734 | 40,000 |
2017/04/21 | 732 | 736 | 724 | 730 | 59,000 |
2017/04/20 | 714 | 724 | 714 | 718 | 26,000 |
2017/04/19 | 708 | 723 | 708 | 712 | 46,000 |
2017/04/18 | 714 | 727 | 708 | 711 | 54,000 |
2017/04/17 | 693 | 703 | 693 | 703 | 59,000 |
2017/04/14 | 705 | 708 | 685 | 693 | 76,000 |
2017/04/13 | 700 | 713 | 681 | 709 | 107,000 |
2017/04/12 | 729 | 729 | 699 | 702 | 181,000 |
2017/04/11 | 737 | 738 | 724 | 726 | 34,000 |
2017/04/10 | 739 | 750 | 737 | 737 | 44,000 |
2017/04/07 | 739 | 745 | 731 | 734 | 63,000 |
2017/04/06 | 758 | 758 | 721 | 734 | 87,000 |
2017/04/05 | 772 | 776 | 752 | 753 | 95,000 |
2017/04/04 | 784 | 789 | 771 | 780 | 68,000 |
2017/04/03 | 765 | 783 | 760 | 779 | 78,000 |
2017/03/31 | 809 | 809 | 750 | 757 | 87,000 |
2017/03/30 | 774 | 803 | 774 | 798 | 107,000 |
2017/03/29 | 775 | 777 | 766 | 777 | 51,000 |
2017/03/28 | 761 | 780 | 761 | 778 | 76,000 |
2017/03/27 | 767 | 776 | 760 | 760 | 62,000 |
2017/03/24 | 739 | 780 | 739 | 776 | 88,000 |
2017/03/23 | 734 | 741 | 731 | 740 | 33,000 |
2017/03/22 | 762 | 762 | 734 | 741 | 89,000 |
2017/03/21 | 742 | 768 | 742 | 766 | 88,000 |
2017/03/17 | 743 | 744 | 733 | 740 | 47,000 |
2017/03/16 | 737 | 740 | 734 | 740 | 25,000 |
2017/03/15 | 747 | 747 | 732 | 744 | 42,000 |
2017/03/14 | 751 | 751 | 742 | 748 | 47,000 |
2017/03/13 | 771 | 771 | 743 | 747 | 48,000 |
2017/03/10 | 774 | 775 | 753 | 765 | 109,000 |
2017/03/09 | 730 | 768 | 727 | 767 | 116,000 |
2017/03/08 | 725 | 727 | 717 | 725 | 40,000 |
2017/03/07 | 718 | 725 | 717 | 725 | 28,000 |
2017/03/06 | 721 | 728 | 705 | 725 | 47,000 |
2017/03/03 | 722 | 729 | 719 | 721 | 38,000 |
2017/03/02 | 706 | 730 | 706 | 728 | 65,000 |
2017/03/01 | 694 | 705 | 691 | 703 | 40,000 |
2017/02/28 | 688 | 698 | 688 | 693 | 39,000 |
2017/02/27 | 695 | 695 | 682 | 683 | 43,000 |
2017/02/24 | 710 | 710 | 693 | 698 | 53,000 |
2017/02/23 | 721 | 721 | 707 | 710 | 49,000 |
2017/02/22 | 731 | 731 | 712 | 719 | 63,000 |
2017/02/21 | 729 | 738 | 728 | 733 | 49,000 |
2017/02/20 | 728 | 730 | 720 | 725 | 44,000 |
2017/02/17 | 721 | 724 | 711 | 724 | 25,000 |
2017/02/16 | 726 | 726 | 713 | 720 | 40,000 |
2017/02/15 | 728 | 730 | 724 | 727 | 26,000 |
2017/02/14 | 734 | 738 | 725 | 726 | 38,000 |
2017/02/13 | 750 | 751 | 729 | 734 | 59,000 |
2017/02/10 | 747 | 755 | 737 | 748 | 166,000 |
2017/02/09 | 708 | 749 | 704 | 748 | 244,000 |
2017/02/08 | 671 | 688 | 671 | 688 | 44,000 |
2017/02/07 | 667 | 670 | 656 | 664 | 69,000 |
2017/02/06 | 680 | 681 | 665 | 670 | 58,000 |
2017/02/03 | 686 | 692 | 677 | 681 | 61,000 |
2017/02/02 | 706 | 706 | 686 | 688 | 32,000 |
2017/02/01 | 701 | 711 | 696 | 706 | 48,000 |
2017/01/31 | 687 | 714 | 686 | 710 | 68,000 |
2017/01/30 | 711 | 719 | 693 | 697 | 61,000 |
2017/01/27 | 736 | 740 | 711 | 719 | 76,000 |
2017/01/26 | 723 | 741 | 723 | 731 | 70,000 |
2017/01/25 | 692 | 725 | 692 | 722 | 79,000 |
2017/01/24 | 669 | 683 | 669 | 680 | 54,000 |
2017/01/23 | 687 | 687 | 672 | 672 | 46,000 |
2017/01/20 | 695 | 695 | 683 | 687 | 60,000 |
2017/01/19 | 695 | 705 | 690 | 697 | 39,000 |
2017/01/18 | 683 | 693 | 678 | 690 | 59,000 |
2017/01/17 | 700 | 700 | 690 | 691 | 55,000 |
2017/01/16 | 716 | 716 | 681 | 697 | 85,000 |
2017/01/13 | 695 | 717 | 694 | 716 | 90,000 |
2017/01/12 | 694 | 702 | 683 | 699 | 114,000 |
2017/01/11 | 685 | 700 | 682 | 693 | 96,000 |
2017/01/10 | 675 | 688 | 675 | 685 | 102,000 |
2017/01/06 | 657 | 672 | 656 | 670 | 58,000 |
2017/01/05 | 654 | 660 | 652 | 657 | 55,000 |
2017/01/04 | 641 | 654 | 640 | 648 | 58,000 |