4027 テイカ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,220 | 1,235 | 1,142 | 1,161 | 46,700 | 1,161 |
| 2025-04-03 | 1,258 | 1,264 | 1,233 | 1,250 | 45,800 | 1,250 |
| 2025-04-02 | 1,322 | 1,322 | 1,295 | 1,305 | 23,000 | 1,305 |
| 2025-04-01 | 1,335 | 1,348 | 1,320 | 1,320 | 22,700 | 1,320 |
| 2025-03-31 | 1,355 | 1,359 | 1,331 | 1,333 | 34,400 | 1,333 |
| 2025-03-28 | 1,411 | 1,411 | 1,382 | 1,382 | 44,600 | 1,382 |
| 2025-03-27 | 1,415 | 1,429 | 1,405 | 1,429 | 38,500 | 1,429 |
| 2025-03-26 | 1,433 | 1,438 | 1,418 | 1,438 | 36,600 | 1,438 |
| 2025-03-25 | 1,433 | 1,440 | 1,412 | 1,430 | 46,200 | 1,430 |
| 2025-03-24 | 1,465 | 1,465 | 1,433 | 1,433 | 30,100 | 1,433 |
| 2025-03-21 | 1,481 | 1,481 | 1,451 | 1,463 | 36,200 | 1,463 |
| 2025-03-19 | 1,484 | 1,495 | 1,476 | 1,484 | 16,800 | 1,484 |
| 2025-03-18 | 1,490 | 1,499 | 1,474 | 1,491 | 20,300 | 1,491 |
| 2025-03-17 | 1,471 | 1,505 | 1,471 | 1,489 | 16,700 | 1,489 |
| 2025-03-14 | 1,455 | 1,480 | 1,455 | 1,467 | 22,000 | 1,467 |
| 2025-03-13 | 1,483 | 1,499 | 1,467 | 1,477 | 14,600 | 1,477 |
| 2025-03-12 | 1,454 | 1,481 | 1,453 | 1,475 | 14,900 | 1,475 |
| 2025-03-11 | 1,463 | 1,463 | 1,436 | 1,450 | 15,700 | 1,450 |
| 2025-03-10 | 1,495 | 1,509 | 1,485 | 1,486 | 11,900 | 1,486 |
| 2025-03-07 | 1,500 | 1,525 | 1,480 | 1,495 | 19,500 | 1,495 |
| 2025-03-06 | 1,514 | 1,546 | 1,483 | 1,515 | 16,600 | 1,515 |
| 2025-03-05 | 1,520 | 1,530 | 1,500 | 1,509 | 14,200 | 1,509 |
| 2025-03-04 | 1,513 | 1,513 | 1,477 | 1,490 | 16,900 | 1,490 |
| 2025-03-03 | 1,467 | 1,508 | 1,467 | 1,502 | 16,600 | 1,502 |
| 2025-02-28 | 1,488 | 1,498 | 1,422 | 1,438 | 19,500 | 1,438 |
| 2025-02-27 | 1,466 | 1,502 | 1,466 | 1,491 | 13,100 | 1,491 |
| 2025-02-26 | 1,436 | 1,464 | 1,428 | 1,459 | 16,500 | 1,459 |
| 2025-02-25 | 1,440 | 1,477 | 1,440 | 1,444 | 21,800 | 1,444 |
| 2025-02-21 | 1,482 | 1,482 | 1,431 | 1,440 | 29,900 | 1,440 |
| 2025-02-20 | 1,520 | 1,525 | 1,471 | 1,472 | 18,700 | 1,472 |
| 2025-02-19 | 1,552 | 1,560 | 1,538 | 1,538 | 8,500 | 1,538 |
| 2025-02-18 | 1,566 | 1,578 | 1,558 | 1,562 | 10,500 | 1,562 |
| 2025-02-17 | 1,640 | 1,649 | 1,564 | 1,566 | 24,600 | 1,566 |
| 2025-02-14 | 1,650 | 1,710 | 1,627 | 1,646 | 38,500 | 1,646 |
| 2025-02-13 | 1,609 | 1,669 | 1,601 | 1,650 | 28,000 | 1,650 |
| 2025-02-12 | 1,571 | 1,639 | 1,571 | 1,590 | 42,700 | 1,590 |
| 2025-02-10 | 1,506 | 1,562 | 1,504 | 1,542 | 27,100 | 1,542 |
| 2025-02-07 | 1,538 | 1,565 | 1,522 | 1,540 | 35,600 | 1,540 |
| 2025-02-06 | 1,480 | 1,530 | 1,480 | 1,527 | 11,300 | 1,527 |
| 2025-02-05 | 1,470 | 1,492 | 1,465 | 1,465 | 8,900 | 1,465 |
| 2025-02-04 | 1,480 | 1,503 | 1,474 | 1,475 | 15,300 | 1,475 |
| 2025-02-03 | 1,506 | 1,506 | 1,450 | 1,450 | 19,900 | 1,450 |
| 2025-01-31 | 1,523 | 1,523 | 1,500 | 1,518 | 4,100 | 1,518 |
| 2025-01-30 | 1,491 | 1,529 | 1,485 | 1,523 | 14,100 | 1,523 |
| 2025-01-29 | 1,526 | 1,526 | 1,501 | 1,501 | 8,600 | 1,501 |
| 2025-01-28 | 1,495 | 1,525 | 1,492 | 1,515 | 10,400 | 1,515 |
| 2025-01-27 | 1,535 | 1,535 | 1,503 | 1,505 | 7,600 | 1,505 |
| 2025-01-24 | 1,480 | 1,531 | 1,480 | 1,516 | 23,000 | 1,516 |
| 2025-01-23 | 1,480 | 1,485 | 1,463 | 1,465 | 12,800 | 1,465 |
| 2025-01-22 | 1,502 | 1,502 | 1,481 | 1,481 | 7,700 | 1,481 |
| 2025-01-21 | 1,514 | 1,514 | 1,488 | 1,495 | 8,800 | 1,495 |
| 2025-01-20 | 1,500 | 1,517 | 1,497 | 1,514 | 13,100 | 1,514 |
| 2025-01-17 | 1,516 | 1,520 | 1,494 | 1,497 | 15,600 | 1,497 |
| 2025-01-16 | 1,507 | 1,556 | 1,507 | 1,513 | 14,600 | 1,513 |
| 2025-01-15 | 1,482 | 1,517 | 1,480 | 1,507 | 17,300 | 1,507 |
| 2025-01-14 | 1,464 | 1,506 | 1,464 | 1,497 | 17,700 | 1,497 |
| 2025-01-10 | 1,484 | 1,495 | 1,459 | 1,468 | 20,500 | 1,468 |
| 2025-01-09 | 1,510 | 1,510 | 1,483 | 1,483 | 18,900 | 1,483 |
| 2025-01-08 | 1,535 | 1,540 | 1,514 | 1,516 | 17,400 | 1,516 |
| 2025-01-07 | 1,535 | 1,539 | 1,525 | 1,526 | 12,800 | 1,526 |
| 2025-01-06 | 1,567 | 1,573 | 1,533 | 1,533 | 24,600 | 1,533 |
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