4027 テイカ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-211,6131,6241,5681,57018,7001,570
2024-11-201,6251,6281,6101,6137,4001,613
2024-11-191,6421,6571,6301,63011,8001,630
2024-11-181,6231,6451,6231,6265,7001,626
2024-11-151,6271,6541,5911,64212,9001,642
2024-11-141,6091,6281,6071,62713,3001,627
2024-11-131,6361,6431,5951,59518,3001,595
2024-11-121,6131,6581,6131,63728,9001,637
2024-11-111,5961,6061,5761,60220,2001,602
2024-11-081,6751,7081,6171,61745,3001,617
2024-11-071,6361,6691,6281,66631,7001,666
2024-11-061,6111,6571,6111,62315,6001,623
2024-11-051,6201,6381,5901,60212,6001,602
2024-11-011,6081,6501,6081,61624,6001,616
2024-10-311,6191,6521,6181,64817,2001,648
2024-10-301,6211,6491,6141,621181,5001,621
2024-10-291,6171,6401,5991,62018,4001,620
2024-10-281,5901,6351,5721,61319,1001,613
2024-10-251,6231,6271,5781,59622,1001,596
2024-10-241,6211,6501,6041,61922,3001,619
2024-10-231,6381,6571,6281,62829,3001,628
2024-10-221,6571,6621,6301,63320,1001,633
2024-10-211,6711,6751,6441,65718,3001,657
2024-10-181,6981,7151,6761,68621,0001,686
2024-10-171,6671,7211,6641,69822,7001,698
2024-10-161,6501,6861,6481,66415,4001,664
2024-10-151,6631,6711,6281,66822,5001,668
2024-10-111,6591,6611,6461,65527,8001,655
2024-10-101,7031,7031,6431,65937,9001,659
2024-10-091,7581,7671,7051,71825,4001,718
2024-10-081,7571,7661,7331,74826,2001,748
2024-10-071,7661,7981,7601,79039,2001,790
2024-10-041,6921,7411,6921,72623,9001,726
2024-10-031,6851,7091,6701,70356,6001,703
2024-10-021,6441,6761,6441,65618,5001,656
2024-10-011,6421,6731,6391,66212,3001,662
2024-09-301,6411,6591,6311,64718,3001,647
2024-09-271,6701,6821,6521,67218,1001,672
2024-09-261,6681,6841,6301,67748,3001,677
2024-09-251,6341,6461,6131,62843,7001,628
2024-09-241,6591,6591,6331,65029,8001,650
2024-09-201,7431,7471,6541,65557,0001,655
2024-09-191,7251,7441,6951,73122,4001,731
2024-09-181,6801,7041,6631,70414,9001,704
2024-09-171,6611,6801,6461,68016,0001,680
2024-09-131,6511,6631,6321,64823,2001,648
2024-09-121,6321,6901,6321,65918,6001,659
2024-09-111,6171,6441,5971,60518,3001,605
2024-09-101,6271,6531,6271,6377,6001,637
2024-09-091,6261,6401,6051,63512,7001,635
2024-09-061,6691,6821,6421,6598,3001,659
2024-09-051,6611,6801,6411,66020,1001,660
2024-09-041,6531,6791,6431,65114,8001,651
2024-09-031,6891,7041,6751,6858,5001,685
2024-09-021,7021,7061,6611,68910,1001,689
2024-08-301,6821,7001,6591,69617,9001,696
2024-08-291,6521,6941,6351,67311,6001,673
2024-08-281,6731,6731,6321,6538,9001,653
2024-08-271,6541,6821,6521,66211,5001,662
2024-08-261,6881,7021,6461,65715,7001,657
2024-08-231,6791,6961,6661,68815,6001,688
2024-08-221,6631,6791,6481,6799,3001,679
2024-08-211,6341,6631,6341,64815,0001,648
2024-08-201,6501,6701,6341,64319,5001,643
2024-08-191,6501,6721,6231,63517,3001,635
2024-08-161,6281,6661,6131,65016,8001,650
2024-08-151,6131,6501,6061,61228,0001,612
2024-08-141,6011,6811,5931,65334,4001,653
2024-08-131,6051,6501,5531,61435,9001,614
2024-08-091,5341,5721,4991,50337,5001,503
2024-08-081,4631,5121,4261,45933,1001,459
2024-08-071,4551,5411,4251,49320,9001,493
2024-08-061,5511,5911,4451,48548,0001,485
2024-08-051,4251,4421,3011,30168,7001,301
2024-08-021,5941,6101,4891,48951,5001,489
2024-08-011,7061,7291,6321,63429,3001,634
2024-07-311,6791,7141,6571,70650,4001,706
2024-07-301,6611,6841,6461,67231,3001,672
2024-07-291,6161,6611,6111,66119,1001,661
2024-07-261,5651,5901,5651,57716,5001,577
2024-07-251,5771,6071,5631,56528,5001,565
2024-07-241,5721,5991,5721,57717,5001,577
2024-07-231,5621,5951,5621,57511,4001,575
2024-07-221,6151,6321,5621,56214,3001,562
2024-07-191,6471,6471,6141,62011,1001,620
2024-07-181,6421,6501,6321,6349,7001,634
2024-07-171,6661,6661,6461,65810,2001,658
2024-07-161,6651,6751,6481,65014,9001,650
2024-07-121,6231,6541,6231,64016,9001,640
2024-07-111,6521,6521,6111,62320,1001,623
2024-07-101,6501,6501,6151,61822,5001,618
2024-07-091,5761,6431,5761,63644,2001,636
2024-07-081,6081,6241,5561,55833,6001,558
2024-07-051,6501,6561,6141,61423,5001,614
2024-07-041,6561,6691,6451,65030,2001,650
2024-07-031,6321,6791,6321,65544,4001,655
2024-07-021,6101,6451,6101,63547,8001,635
2024-07-011,6241,6451,5791,61073,1001,610
2024-06-281,6361,6361,6001,62233,3001,622
2024-06-271,6671,6761,6001,63783,6001,637
2024-06-261,6881,6881,6441,65636,9001,656
2024-06-251,6401,6751,6401,67434,8001,674
2024-06-241,6251,6591,6081,62646,3001,626
2024-06-211,6231,6461,5641,58564,6001,585
2024-06-201,6551,6611,6221,62337,4001,623
2024-06-191,6531,6651,6361,65528,8001,655
2024-06-181,6541,6851,6381,65324,4001,653
2024-06-171,6491,6801,6391,66151,8001,661
2024-06-141,5901,6701,5861,65342,4001,653
2024-06-131,6131,6131,5611,59141,2001,591
2024-06-121,6181,6541,6091,61317,7001,613
2024-06-111,6551,6581,6181,63828,9001,638
2024-06-101,6301,6631,6291,6609,9001,660
2024-06-071,6561,6561,6201,63022,8001,630
2024-06-061,6371,6521,6361,64421,2001,644
2024-06-051,6301,6501,5921,60123,7001,601
2024-06-041,6501,6571,6361,63821,7001,638
2024-06-031,6591,6721,6401,65322,6001,653
2024-05-311,6331,6531,6221,64227,9001,642
2024-05-301,5701,6051,5671,59861,6001,598
2024-05-291,6111,6361,5741,58414,7001,584
2024-05-281,6121,6481,6031,61419,4001,614
2024-05-271,6551,6551,6001,61216,7001,612
2024-05-241,6031,6571,5961,65028,4001,650
2024-05-231,6161,6231,5831,60413,6001,604
2024-05-221,6181,6311,6121,62418,6001,624
2024-05-211,6201,6251,6021,61917,1001,619
2024-05-201,5591,5971,5591,59615,0001,596
2024-05-171,5481,5891,5451,55610,6001,556
2024-05-161,5481,5591,5381,55619,1001,556
2024-05-151,5671,5721,5351,54810,9001,548
2024-05-141,5531,5831,5431,55322,1001,553
2024-05-131,5781,6001,5631,56618,1001,566
2024-05-101,5591,5591,5351,53812,7001,538
2024-05-091,5361,5641,5331,55916,3001,559
2024-05-081,5221,5531,5221,53619,0001,536
2024-05-071,5361,5431,5011,53020,9001,530
2024-05-021,5201,5511,5201,53515,4001,535
2024-05-011,4911,5241,4801,52017,4001,520
2024-04-301,4891,4971,4711,4968,9001,496
2024-04-261,4281,4731,4221,46922,3001,469
2024-04-251,4411,4451,4311,43911,8001,439
2024-04-241,4251,4541,4201,44020,5001,440
2024-04-231,4111,4301,4071,4226,1001,422
2024-04-221,4101,4201,4011,40520,4001,405
2024-04-191,4091,4231,3741,38725,4001,387
2024-04-181,4171,4331,4121,42915,7001,429
2024-04-171,4211,4511,4031,41733,1001,417
2024-04-161,5001,5001,4181,42569,1001,425
2024-04-151,5251,5351,5071,52719,3001,527
2024-04-121,5501,5511,5361,54130,4001,541
2024-04-111,5251,5321,5101,52620,7001,526
2024-04-101,5411,5531,5331,54114,4001,541
2024-04-091,5311,5461,5041,53223,3001,532
2024-04-081,5251,5501,5151,53226,6001,532
2024-04-051,5321,5471,4641,52228,3001,522
2024-04-041,5671,5671,5391,54825,0001,548
2024-04-031,5251,5571,5251,54928,9001,549
2024-04-021,5391,5651,5281,54433,7001,544
2024-04-011,5401,5621,5321,53943,3001,539
2024-03-291,5481,5521,5071,52129,1001,521
2024-03-281,5661,5881,5141,51748,9001,517
2024-03-271,5761,6041,5581,59240,5001,592
2024-03-261,5841,5841,5361,55726,4001,557
2024-03-251,6571,6571,5811,58438,7001,584
2024-03-221,6701,6891,6661,66638,7001,666
2024-03-211,6691,6861,6501,66236,4001,662
2024-03-191,6321,6581,6291,65828,8001,658
2024-03-181,6711,6721,6301,65132,0001,651
2024-03-151,6581,6841,6401,67170,7001,671
2024-03-141,6201,6591,6191,65928,2001,659
2024-03-131,6001,6211,5941,61626,7001,616
2024-03-121,5671,5901,5471,59021,0001,590
2024-03-111,5741,5781,5501,56720,2001,567
2024-03-081,5461,5961,5461,57450,3001,574
2024-03-071,5771,5801,5241,54638,3001,546
2024-03-061,5801,6061,5651,56543,5001,565
2024-03-051,6011,6161,5661,58140,8001,581
2024-03-041,5971,6091,5671,60146,5001,601
2024-03-011,5801,6211,5761,59563,3001,595
2024-02-291,5201,5461,5201,54543,7001,545
2024-02-281,4851,5191,4851,51331,3001,513
2024-02-271,4491,4831,4491,47930,3001,479
2024-02-261,4471,4711,4391,44931,6001,449
2024-02-221,4101,4291,4091,42629,0001,426
2024-02-211,3901,4091,3901,40132,5001,401
2024-02-201,3961,4041,3821,39019,7001,390
2024-02-191,3711,3871,3641,38617,3001,386
2024-02-161,3401,3741,3401,36622,5001,366
2024-02-151,3631,3721,3221,33447,8001,334
2024-02-141,3951,4031,3541,35629,7001,356
2024-02-131,3731,4081,3671,40434,5001,404
2024-02-091,3731,3921,3601,36734,4001,367
2024-02-081,4051,4081,3361,37560,1001,375
2024-02-071,4081,4251,4071,41423,7001,414
2024-02-061,4161,4281,4111,41216,0001,412
2024-02-051,4151,4201,4081,41617,7001,416
2024-02-021,4211,4241,4061,4138,9001,413
2024-02-011,3841,4131,3831,40718,4001,407
2024-01-311,3841,3971,3811,39717,6001,397
2024-01-301,4001,4021,3921,39314,5001,393
2024-01-291,3881,4071,3881,40010,4001,400
2024-01-261,4121,4161,3851,38726,9001,387
2024-01-251,3941,4151,3941,41113,6001,411
2024-01-241,4031,4081,3911,39422,6001,394
2024-01-231,4011,4081,3941,40315,1001,403
2024-01-221,3831,3961,3761,39529,5001,395
2024-01-191,4101,4101,3761,37824,4001,378
2024-01-181,3901,4021,3901,39714,2001,397
2024-01-171,4191,4221,3921,39422,7001,394
2024-01-161,4251,4261,3971,40116,3001,401
2024-01-151,3951,4241,3951,41814,2001,418
2024-01-121,4341,4361,3901,39728,4001,397
2024-01-111,4091,4391,4091,42731,4001,427
2024-01-101,4161,4161,3901,40427,0001,404
2024-01-091,3971,4061,3811,40227,3001,402
2024-01-051,3771,3971,3771,38629,7001,386
2024-01-041,3701,3701,3531,37019,3001,370

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