4027 テイカ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 417 | 418 | 416 | 416 | 48,000 | 832 |
| 2005-12-29 | 426 | 426 | 417 | 419 | 152,000 | 838 |
| 2005-12-28 | 412 | 422 | 410 | 422 | 213,000 | 844 |
| 2005-12-27 | 419 | 419 | 414 | 416 | 134,000 | 832 |
| 2005-12-26 | 415 | 419 | 411 | 419 | 231,000 | 838 |
| 2005-12-22 | 414 | 415 | 412 | 412 | 132,000 | 824 |
| 2005-12-21 | 412 | 415 | 412 | 414 | 126,000 | 828 |
| 2005-12-20 | 412 | 414 | 411 | 412 | 62,000 | 824 |
| 2005-12-19 | 410 | 415 | 410 | 411 | 172,000 | 822 |
| 2005-12-16 | 413 | 415 | 412 | 415 | 133,000 | 830 |
| 2005-12-15 | 420 | 420 | 413 | 416 | 213,000 | 832 |
| 2005-12-14 | 430 | 430 | 417 | 417 | 287,000 | 834 |
| 2005-12-13 | 422 | 435 | 421 | 425 | 536,000 | 850 |
| 2005-12-12 | 418 | 420 | 415 | 417 | 200,000 | 834 |
| 2005-12-09 | 411 | 415 | 409 | 413 | 246,000 | 826 |
| 2005-12-08 | 422 | 423 | 411 | 416 | 214,000 | 832 |
| 2005-12-07 | 422 | 423 | 419 | 419 | 187,000 | 838 |
| 2005-12-06 | 422 | 424 | 420 | 420 | 206,000 | 840 |
| 2005-12-05 | 417 | 421 | 417 | 421 | 233,000 | 842 |
| 2005-12-02 | 424 | 425 | 418 | 418 | 212,000 | 836 |
| 2005-12-01 | 424 | 424 | 416 | 423 | 165,000 | 846 |
| 2005-11-30 | 418 | 427 | 416 | 423 | 307,000 | 846 |
| 2005-11-29 | 410 | 415 | 409 | 414 | 228,000 | 828 |
| 2005-11-28 | 405 | 407 | 403 | 406 | 130,000 | 812 |
| 2005-11-25 | 400 | 401 | 397 | 401 | 231,000 | 802 |
| 2005-11-24 | 406 | 408 | 401 | 401 | 146,000 | 802 |
| 2005-11-22 | 406 | 408 | 400 | 404 | 289,000 | 808 |
| 2005-11-21 | 414 | 416 | 405 | 406 | 332,000 | 812 |
| 2005-11-18 | 420 | 423 | 413 | 413 | 289,000 | 826 |
| 2005-11-17 | 416 | 422 | 411 | 417 | 181,000 | 834 |
| 2005-11-16 | 417 | 417 | 407 | 416 | 154,000 | 832 |
| 2005-11-15 | 430 | 430 | 415 | 419 | 218,000 | 838 |
| 2005-11-14 | 430 | 432 | 425 | 427 | 149,000 | 854 |
| 2005-11-11 | 433 | 436 | 428 | 428 | 289,000 | 856 |
| 2005-11-10 | 440 | 440 | 420 | 426 | 636,000 | 852 |
| 2005-11-09 | 432 | 447 | 426 | 439 | 1,990,000 | 878 |
| 2005-11-08 | 416 | 416 | 412 | 413 | 269,000 | 826 |
| 2005-11-07 | 409 | 415 | 409 | 415 | 332,000 | 830 |
| 2005-11-04 | 411 | 411 | 407 | 408 | 254,000 | 816 |
| 2005-11-02 | 412 | 412 | 407 | 411 | 184,000 | 822 |
| 2005-11-01 | 412 | 413 | 409 | 411 | 113,000 | 822 |
| 2005-10-31 | 412 | 412 | 407 | 412 | 253,000 | 824 |
| 2005-10-28 | 410 | 410 | 402 | 407 | 208,000 | 814 |
| 2005-10-27 | 403 | 405 | 400 | 403 | 169,000 | 806 |
| 2005-10-26 | 403 | 404 | 395 | 398 | 202,000 | 796 |
| 2005-10-25 | 395 | 402 | 395 | 401 | 245,000 | 802 |
| 2005-10-24 | 408 | 409 | 393 | 393 | 276,000 | 786 |
| 2005-10-21 | 400 | 406 | 383 | 406 | 679,000 | 812 |
| 2005-10-20 | 410 | 412 | 400 | 402 | 1,106,000 | 804 |
| 2005-10-19 | 435 | 435 | 411 | 417 | 851,000 | 834 |
| 2005-10-18 | 424 | 447 | 416 | 435 | 672,000 | 870 |
| 2005-10-17 | 429 | 433 | 418 | 420 | 372,000 | 840 |
| 2005-10-14 | 431 | 434 | 419 | 428 | 458,000 | 856 |
| 2005-10-13 | 443 | 445 | 426 | 434 | 615,000 | 868 |
| 2005-10-12 | 452 | 453 | 441 | 443 | 446,000 | 886 |
| 2005-10-11 | 454 | 456 | 442 | 450 | 496,000 | 900 |
| 2005-10-07 | 451 | 463 | 449 | 450 | 631,000 | 900 |
| 2005-10-06 | 452 | 469 | 445 | 449 | 976,000 | 898 |
| 2005-10-05 | 456 | 460 | 440 | 455 | 920,000 | 910 |
| 2005-10-04 | 455 | 475 | 455 | 460 | 987,000 | 920 |
| 2005-10-03 | 479 | 485 | 458 | 461 | 1,640,000 | 922 |
| 2005-09-30 | 463 | 485 | 455 | 472 | 3,310,000 | 944 |
| 2005-09-29 | 460 | 460 | 440 | 443 | 863,000 | 886 |
| 2005-09-28 | 465 | 470 | 451 | 452 | 1,796,000 | 904 |
| 2005-09-27 | 453 | 492 | 441 | 450 | 5,921,000 | 900 |
| 2005-09-26 | 445 | 464 | 440 | 449 | 3,206,000 | 898 |
| 2005-09-22 | 400 | 469 | 397 | 455 | 9,748,000 | 910 |
| 2005-09-21 | 412 | 419 | 400 | 400 | 1,714,000 | 800 |
| 2005-09-20 | 412 | 419 | 405 | 410 | 2,876,000 | 820 |
| 2005-09-16 | 414 | 416 | 396 | 403 | 9,378,000 | 806 |
| 2005-09-15 | 340 | 406 | 339 | 394 | 4,476,000 | 788 |
| 2005-09-14 | 338 | 340 | 338 | 339 | 92,000 | 678 |
| 2005-09-13 | 342 | 342 | 338 | 339 | 55,000 | 678 |
| 2005-09-12 | 339 | 341 | 338 | 339 | 96,000 | 678 |
| 2005-09-09 | 336 | 339 | 333 | 337 | 225,000 | 674 |
| 2005-09-08 | 337 | 338 | 333 | 334 | 68,000 | 668 |
| 2005-09-07 | 342 | 342 | 335 | 337 | 81,000 | 674 |
| 2005-09-06 | 343 | 343 | 341 | 341 | 55,000 | 682 |
| 2005-09-05 | 345 | 345 | 341 | 343 | 102,000 | 686 |
| 2005-09-02 | 338 | 340 | 338 | 338 | 53,000 | 676 |
| 2005-09-01 | 337 | 340 | 335 | 337 | 178,000 | 674 |
| 2005-08-31 | 333 | 335 | 331 | 333 | 65,000 | 666 |
| 2005-08-30 | 336 | 338 | 335 | 335 | 52,000 | 670 |
| 2005-08-29 | 339 | 339 | 335 | 335 | 58,000 | 670 |
| 2005-08-26 | 342 | 343 | 339 | 340 | 34,000 | 680 |
| 2005-08-25 | 343 | 344 | 342 | 342 | 63,000 | 684 |
| 2005-08-24 | 345 | 345 | 343 | 343 | 44,000 | 686 |
| 2005-08-23 | 343 | 345 | 343 | 345 | 87,000 | 690 |
| 2005-08-22 | 341 | 345 | 341 | 343 | 71,000 | 686 |
| 2005-08-19 | 341 | 344 | 340 | 341 | 97,000 | 682 |
| 2005-08-18 | 342 | 343 | 340 | 341 | 52,000 | 682 |
| 2005-08-17 | 344 | 345 | 343 | 343 | 88,000 | 686 |
| 2005-08-16 | 342 | 344 | 342 | 343 | 89,000 | 686 |
| 2005-08-15 | 335 | 340 | 335 | 339 | 35,000 | 678 |
| 2005-08-12 | 340 | 340 | 337 | 337 | 62,000 | 674 |
| 2005-08-11 | 337 | 338 | 335 | 337 | 63,000 | 674 |
| 2005-08-10 | 335 | 337 | 334 | 336 | 97,000 | 672 |
| 2005-08-09 | 327 | 331 | 326 | 330 | 60,000 | 660 |
| 2005-08-08 | 315 | 323 | 315 | 323 | 115,000 | 646 |
| 2005-08-05 | 329 | 334 | 324 | 325 | 96,000 | 650 |
| 2005-08-04 | 335 | 336 | 330 | 332 | 77,000 | 664 |
| 2005-08-03 | 336 | 337 | 335 | 336 | 46,000 | 672 |
| 2005-08-02 | 338 | 339 | 336 | 337 | 76,000 | 674 |
| 2005-08-01 | 337 | 340 | 337 | 338 | 134,000 | 676 |
| 2005-07-29 | 337 | 339 | 336 | 336 | 69,000 | 672 |
| 2005-07-28 | 337 | 338 | 336 | 336 | 76,000 | 672 |
| 2005-07-27 | 339 | 339 | 335 | 336 | 52,000 | 672 |
| 2005-07-26 | 338 | 338 | 335 | 336 | 20,000 | 672 |
| 2005-07-25 | 339 | 339 | 337 | 338 | 55,000 | 676 |
| 2005-07-22 | 335 | 336 | 331 | 335 | 102,000 | 670 |
| 2005-07-21 | 340 | 340 | 335 | 335 | 76,000 | 670 |
| 2005-07-20 | 338 | 339 | 336 | 338 | 45,000 | 676 |
| 2005-07-19 | 336 | 337 | 334 | 336 | 25,000 | 672 |
| 2005-07-15 | 334 | 337 | 334 | 334 | 51,000 | 668 |
| 2005-07-14 | 336 | 337 | 335 | 335 | 39,000 | 670 |
| 2005-07-13 | 337 | 337 | 333 | 335 | 40,000 | 670 |
| 2005-07-12 | 339 | 339 | 335 | 336 | 66,000 | 672 |
| 2005-07-11 | 337 | 340 | 335 | 337 | 98,000 | 674 |
| 2005-07-08 | 331 | 335 | 328 | 332 | 88,000 | 664 |
| 2005-07-07 | 330 | 330 | 326 | 328 | 42,000 | 656 |
| 2005-07-06 | 331 | 332 | 329 | 330 | 51,000 | 660 |
| 2005-07-05 | 333 | 334 | 330 | 331 | 55,000 | 662 |
| 2005-07-04 | 336 | 336 | 331 | 333 | 92,000 | 666 |
| 2005-07-01 | 333 | 333 | 330 | 331 | 54,000 | 662 |
| 2005-06-30 | 336 | 336 | 320 | 333 | 81,000 | 666 |
| 2005-06-29 | 336 | 337 | 333 | 336 | 75,000 | 672 |
| 2005-06-28 | 334 | 335 | 332 | 335 | 31,000 | 670 |
| 2005-06-27 | 332 | 334 | 331 | 333 | 34,000 | 666 |
| 2005-06-24 | 333 | 338 | 333 | 336 | 94,000 | 672 |
| 2005-06-23 | 335 | 339 | 333 | 338 | 85,000 | 676 |
| 2005-06-22 | 338 | 339 | 334 | 337 | 69,000 | 674 |
| 2005-06-21 | 345 | 345 | 337 | 337 | 83,000 | 674 |
| 2005-06-20 | 341 | 346 | 340 | 343 | 206,000 | 686 |
| 2005-06-17 | 335 | 342 | 334 | 337 | 395,000 | 674 |
| 2005-06-16 | 327 | 330 | 326 | 327 | 96,000 | 654 |
| 2005-06-15 | 325 | 326 | 324 | 325 | 51,000 | 650 |
| 2005-06-14 | 323 | 324 | 322 | 323 | 28,000 | 646 |
| 2005-06-13 | 323 | 324 | 322 | 322 | 37,000 | 644 |
| 2005-06-10 | 323 | 323 | 319 | 320 | 81,000 | 640 |
| 2005-06-09 | 324 | 324 | 319 | 319 | 48,000 | 638 |
| 2005-06-08 | 322 | 322 | 319 | 320 | 40,000 | 640 |
| 2005-06-07 | 320 | 322 | 317 | 320 | 39,000 | 640 |
| 2005-06-06 | 318 | 319 | 316 | 319 | 35,000 | 638 |
| 2005-06-03 | 320 | 321 | 316 | 319 | 37,000 | 638 |
| 2005-06-02 | 324 | 326 | 320 | 320 | 77,000 | 640 |
| 2005-06-01 | 316 | 324 | 315 | 319 | 216,000 | 638 |
| 2005-05-31 | 311 | 311 | 305 | 307 | 97,000 | 614 |
| 2005-05-30 | 307 | 313 | 306 | 308 | 40,000 | 616 |
| 2005-05-27 | 307 | 307 | 304 | 305 | 29,000 | 610 |
| 2005-05-26 | 304 | 305 | 301 | 302 | 69,000 | 604 |
| 2005-05-25 | 311 | 311 | 300 | 302 | 73,000 | 604 |
| 2005-05-24 | 316 | 316 | 310 | 311 | 56,000 | 622 |
| 2005-05-23 | 312 | 313 | 310 | 313 | 78,000 | 626 |
| 2005-05-20 | 312 | 322 | 306 | 317 | 97,000 | 634 |
| 2005-05-19 | 311 | 311 | 306 | 307 | 38,000 | 614 |
| 2005-05-18 | 308 | 309 | 304 | 305 | 58,000 | 610 |
| 2005-05-17 | 310 | 310 | 303 | 304 | 60,000 | 608 |
| 2005-05-16 | 313 | 315 | 303 | 307 | 95,000 | 614 |
| 2005-05-13 | 318 | 321 | 318 | 318 | 59,000 | 636 |
| 2005-05-12 | 320 | 320 | 319 | 320 | 24,000 | 640 |
| 2005-05-11 | 324 | 324 | 319 | 323 | 70,000 | 646 |
| 2005-05-10 | 328 | 328 | 322 | 323 | 32,000 | 646 |
| 2005-05-09 | 330 | 330 | 323 | 324 | 42,000 | 648 |
| 2005-05-06 | 322 | 325 | 320 | 325 | 51,000 | 650 |
| 2005-05-02 | 318 | 319 | 318 | 319 | 27,000 | 638 |
| 2005-04-28 | 318 | 322 | 317 | 319 | 51,000 | 638 |
| 2005-04-27 | 321 | 321 | 316 | 317 | 44,000 | 634 |
| 2005-04-26 | 325 | 326 | 321 | 323 | 144,000 | 646 |
| 2005-04-25 | 312 | 324 | 305 | 319 | 159,000 | 638 |
| 2005-04-22 | 317 | 317 | 311 | 311 | 62,000 | 622 |
| 2005-04-21 | 310 | 310 | 303 | 307 | 81,000 | 614 |
| 2005-04-20 | 314 | 315 | 312 | 313 | 80,000 | 626 |
| 2005-04-19 | 311 | 313 | 305 | 308 | 111,000 | 616 |
| 2005-04-18 | 309 | 310 | 293 | 300 | 159,000 | 600 |
| 2005-04-15 | 318 | 318 | 312 | 314 | 62,000 | 628 |
| 2005-04-14 | 323 | 325 | 321 | 322 | 69,000 | 644 |
| 2005-04-13 | 326 | 330 | 326 | 328 | 62,000 | 656 |
| 2005-04-12 | 335 | 335 | 328 | 328 | 47,000 | 656 |
| 2005-04-11 | 336 | 338 | 334 | 335 | 76,000 | 670 |
| 2005-04-08 | 338 | 340 | 337 | 340 | 66,000 | 680 |
| 2005-04-07 | 341 | 342 | 340 | 340 | 56,000 | 680 |
| 2005-04-06 | 335 | 344 | 335 | 342 | 136,000 | 684 |
| 2005-04-05 | 331 | 336 | 328 | 334 | 81,000 | 668 |
| 2005-04-04 | 326 | 330 | 326 | 327 | 110,000 | 654 |
| 2005-04-01 | 325 | 332 | 325 | 332 | 151,000 | 664 |
| 2005-03-31 | 329 | 335 | 329 | 335 | 112,000 | 670 |
| 2005-03-30 | 324 | 331 | 319 | 327 | 219,000 | 654 |
| 2005-03-29 | 348 | 349 | 336 | 339 | 91,000 | 678 |
| 2005-03-28 | 343 | 352 | 343 | 350 | 91,000 | 700 |
| 2005-03-25 | 355 | 358 | 351 | 358 | 97,000 | 716 |
| 2005-03-24 | 356 | 362 | 350 | 356 | 123,000 | 712 |
| 2005-03-23 | 362 | 362 | 351 | 360 | 97,000 | 720 |
| 2005-03-22 | 362 | 367 | 362 | 362 | 144,000 | 724 |
| 2005-03-18 | 372 | 372 | 362 | 362 | 552,000 | 724 |
| 2005-03-17 | 352 | 365 | 346 | 364 | 344,000 | 728 |
| 2005-03-16 | 352 | 352 | 348 | 351 | 88,000 | 702 |
| 2005-03-15 | 352 | 355 | 351 | 354 | 93,000 | 708 |
| 2005-03-14 | 357 | 358 | 353 | 353 | 113,000 | 706 |
| 2005-03-11 | 362 | 368 | 358 | 358 | 414,000 | 716 |
| 2005-03-10 | 344 | 360 | 344 | 357 | 390,000 | 714 |
| 2005-03-09 | 341 | 348 | 341 | 345 | 134,000 | 690 |
| 2005-03-08 | 345 | 345 | 340 | 341 | 66,000 | 682 |
| 2005-03-07 | 345 | 348 | 340 | 341 | 105,000 | 682 |
| 2005-03-04 | 340 | 342 | 338 | 342 | 79,000 | 684 |
| 2005-03-03 | 339 | 340 | 335 | 340 | 108,000 | 680 |
| 2005-03-02 | 341 | 346 | 334 | 337 | 226,000 | 674 |
| 2005-03-01 | 338 | 345 | 337 | 341 | 425,000 | 682 |
| 2005-02-28 | 325 | 341 | 323 | 333 | 367,000 | 666 |
| 2005-02-25 | 324 | 324 | 320 | 322 | 53,000 | 644 |
| 2005-02-24 | 319 | 320 | 318 | 319 | 41,000 | 638 |
| 2005-02-23 | 319 | 321 | 317 | 321 | 90,000 | 642 |
| 2005-02-22 | 323 | 323 | 321 | 322 | 53,000 | 644 |
| 2005-02-21 | 318 | 320 | 317 | 319 | 52,000 | 638 |
| 2005-02-18 | 319 | 322 | 316 | 318 | 53,000 | 636 |
| 2005-02-17 | 318 | 319 | 318 | 319 | 49,000 | 638 |
| 2005-02-16 | 324 | 325 | 320 | 320 | 87,000 | 640 |
| 2005-02-15 | 326 | 326 | 324 | 324 | 55,000 | 648 |
| 2005-02-14 | 324 | 325 | 323 | 324 | 95,000 | 648 |
| 2005-02-10 | 325 | 326 | 322 | 323 | 94,000 | 646 |
| 2005-02-09 | 331 | 331 | 324 | 324 | 134,000 | 648 |
| 2005-02-08 | 320 | 334 | 320 | 327 | 285,000 | 654 |
| 2005-02-07 | 320 | 320 | 317 | 318 | 151,000 | 636 |
| 2005-02-04 | 320 | 320 | 316 | 317 | 116,000 | 634 |
| 2005-02-03 | 320 | 320 | 318 | 318 | 71,000 | 636 |
| 2005-02-02 | 318 | 320 | 317 | 319 | 148,000 | 638 |
| 2005-02-01 | 315 | 317 | 315 | 317 | 30,000 | 634 |
| 2005-01-31 | 312 | 319 | 310 | 319 | 108,000 | 638 |
| 2005-01-28 | 321 | 322 | 315 | 316 | 77,000 | 632 |
| 2005-01-27 | 322 | 323 | 319 | 319 | 64,000 | 638 |
| 2005-01-26 | 320 | 320 | 319 | 320 | 68,000 | 640 |
| 2005-01-25 | 321 | 321 | 318 | 318 | 31,000 | 636 |
| 2005-01-24 | 319 | 320 | 316 | 319 | 45,000 | 638 |
| 2005-01-21 | 316 | 317 | 315 | 316 | 52,000 | 632 |
| 2005-01-20 | 318 | 318 | 316 | 316 | 39,000 | 632 |
| 2005-01-19 | 321 | 322 | 318 | 318 | 87,000 | 636 |
| 2005-01-18 | 323 | 323 | 319 | 321 | 114,000 | 642 |
| 2005-01-17 | 320 | 321 | 317 | 318 | 137,000 | 636 |
| 2005-01-14 | 312 | 315 | 312 | 315 | 94,000 | 630 |
| 2005-01-13 | 318 | 320 | 316 | 318 | 128,000 | 636 |
| 2005-01-12 | 320 | 321 | 316 | 316 | 154,000 | 632 |
| 2005-01-11 | 315 | 316 | 313 | 316 | 154,000 | 632 |
| 2005-01-07 | 308 | 312 | 306 | 310 | 249,000 | 620 |
| 2005-01-06 | 302 | 304 | 302 | 304 | 116,000 | 608 |
| 2005-01-05 | 304 | 304 | 300 | 300 | 153,000 | 600 |
| 2005-01-04 | 299 | 302 | 299 | 301 | 30,000 | 602 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
