4027 テイカ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,4731,4851,4601,46418,7001,464
2021-04-191,4801,4931,4761,4893,3001,489
2021-04-161,5001,5021,4751,47512,2001,475
2021-04-151,4841,5021,4841,5007,9001,500
2021-04-141,4921,4921,4691,48211,5001,482
2021-04-131,4741,5011,4741,49217,4001,492
2021-04-121,4601,4741,4541,47210,8001,472
2021-04-091,4551,4681,4411,45622,5001,456
2021-04-081,4821,4821,4551,45519,9001,455
2021-04-071,4601,4991,4601,49729,4001,497
2021-04-061,4921,5021,4571,46026,6001,460
2021-04-051,5001,5071,4851,49525,9001,495
2021-04-021,4891,4891,4661,4847,2001,484
2021-04-011,4961,5021,4631,46424,0001,464
2021-03-311,5011,5031,4711,48732,2001,487
2021-03-301,5521,5521,4971,50831,8001,508
2021-03-291,5431,5701,5321,57043,0001,570
2021-03-261,5211,5281,5001,50959,1001,509
2021-03-251,5281,5281,4991,52033,2001,520
2021-03-241,5371,5461,5041,50530,7001,505
2021-03-231,6001,6001,5601,56022,7001,560
2021-03-221,6001,6041,5611,59829,2001,598
2021-03-191,5631,6101,5631,59636,0001,596
2021-03-181,5941,6021,5691,58934,3001,589
2021-03-171,5631,5861,5551,58616,5001,586
2021-03-161,5691,5801,5361,56329,7001,563
2021-03-151,5181,5741,5101,56935,9001,569
2021-03-121,4881,5031,4821,50331,9001,503
2021-03-111,5141,5151,4881,51023,6001,510
2021-03-101,5291,5291,4811,49226,0001,492
2021-03-091,5271,5271,4951,52326,5001,523
2021-03-081,5251,5301,4951,51421,5001,514
2021-03-051,4691,5091,4511,50433,7001,504
2021-03-041,4661,4721,4521,46926,1001,469
2021-03-031,4391,4681,4391,46223,2001,462
2021-03-021,4541,4541,4161,43927,3001,439
2021-03-011,4171,4491,4041,44722,1001,447
2021-02-261,4141,4141,3931,39329,7001,393
2021-02-251,4191,4371,4171,41819,7001,418
2021-02-241,4471,4521,4181,41925,7001,419
2021-02-221,4461,4791,4401,44013,4001,440
2021-02-191,4501,4601,4381,44620,9001,446
2021-02-181,5151,5151,4521,45630,7001,456
2021-02-171,4921,5181,4911,5168,2001,516
2021-02-161,5191,5191,4801,48920,7001,489
2021-02-151,4741,5271,4711,50334,6001,503
2021-02-121,5011,5061,4561,46329,0001,463
2021-02-101,5231,5301,5001,50024,3001,500
2021-02-091,5251,5381,5051,53015,9001,530
2021-02-081,5221,5401,5081,52329,9001,523
2021-02-051,5231,5641,5041,51627,9001,516
2021-02-041,5241,5371,5001,51730,4001,517
2021-02-031,4901,5141,4851,5149,3001,514
2021-02-021,4821,5001,4681,49011,9001,490
2021-02-011,4631,4831,4581,46516,7001,465
2021-01-291,4951,4991,4721,47712,5001,477
2021-01-281,4631,5031,4621,49520,3001,495
2021-01-271,5321,5321,4661,47611,8001,476
2021-01-261,5301,5351,5131,52719,1001,527
2021-01-251,4721,5111,4721,50710,5001,507
2021-01-221,4771,5081,4701,47212,0001,472
2021-01-211,5321,5331,4811,49717,5001,497
2021-01-201,4651,5301,4491,51129,7001,511
2021-01-191,4881,4881,4491,45716,4001,457
2021-01-181,4651,4841,4601,48013,9001,480
2021-01-151,5021,5021,4531,46513,1001,465
2021-01-141,5041,5071,4831,49615,4001,496
2021-01-131,5001,5121,4801,51018,3001,510
2021-01-121,4751,5001,4561,50023,7001,500
2021-01-081,4441,4751,4331,47521,4001,475
2021-01-071,4411,4701,4331,45024,8001,450
2021-01-061,4401,4551,4211,42113,9001,421
2021-01-051,4421,4561,4191,42613,6001,426
2021-01-041,5101,5101,4471,45115,5001,451

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