4027 テイカ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,1801,1951,1721,19425,9001,194
2022-06-231,1891,2011,1801,18019,4001,180
2022-06-221,2021,2141,1761,18918,4001,189
2022-06-211,1851,2151,1771,19423,1001,194
2022-06-201,2241,2351,1681,17722,5001,177
2022-06-171,2211,2221,2011,20939,4001,209
2022-06-161,2211,2351,2171,22824,7001,228
2022-06-151,2501,2511,2111,21132,7001,211
2022-06-141,2691,3151,2401,24862,3001,248
2022-06-131,2901,2971,2801,28117,5001,281
2022-06-101,3051,3181,2981,30623,7001,306
2022-06-091,3141,3321,3061,31019,0001,310
2022-06-081,3061,3301,3061,32217,7001,322
2022-06-071,3061,3191,3031,30617,7001,306
2022-06-061,2821,3161,2821,30336,7001,303
2022-06-031,2561,2811,2481,28118,3001,281
2022-06-021,2751,2751,2341,24021,5001,240
2022-06-011,2301,2871,2221,28749,1001,287
2022-05-311,2051,2301,2001,23032,9001,230
2022-05-301,1731,2051,1691,198131,1001,198
2022-05-271,1611,1631,1501,16129,8001,161
2022-05-261,1501,1601,1441,14426,2001,144
2022-05-251,1521,1581,1401,14218,5001,142
2022-05-241,1601,1691,1471,15227,0001,152
2022-05-231,1591,1681,1531,16619,4001,166
2022-05-201,1421,1511,1341,15030,4001,150
2022-05-191,1511,1561,1231,14224,4001,142
2022-05-181,1971,1971,1671,17831,1001,178
2022-05-171,1821,1961,1821,19312,3001,193
2022-05-161,2181,2201,1881,18817,7001,188
2022-05-131,1901,2161,1871,21621,4001,216
2022-05-121,1891,2001,1771,19034,7001,190
2022-05-111,1891,1941,1831,18912,7001,189
2022-05-101,1791,2001,1691,19023,5001,190
2022-05-091,1951,2071,1871,18725,3001,187
2022-05-061,2021,2051,1871,19314,7001,193
2022-05-021,1831,2021,1791,20225,5001,202
2022-04-281,1251,2041,1251,20071,6001,200
2022-04-271,1681,1681,1181,125135,8001,125
2022-04-261,1811,1821,1651,18128,9001,181
2022-04-251,1941,1941,1711,17820,8001,178
2022-04-221,1901,2031,1761,19425,9001,194
2022-04-211,2001,2021,1931,20027,4001,200
2022-04-201,1991,2041,1861,20026,4001,200
2022-04-191,1701,1921,1681,19015,9001,190
2022-04-181,1891,1891,1511,16623,1001,166
2022-04-151,1961,1991,1831,18615,1001,186
2022-04-141,2001,2041,1961,20119,9001,201
2022-04-131,1971,2051,1931,20036,9001,200
2022-04-121,2301,2301,1921,19639,7001,196
2022-04-111,2591,2621,2341,25223,1001,252
2022-04-081,2651,2751,2391,25741,9001,257
2022-04-071,2731,2731,2421,26117,5001,261
2022-04-061,3021,3021,2701,27519,4001,275
2022-04-051,3211,3211,2991,30919,6001,309
2022-04-041,3031,3311,2911,32118,1001,321
2022-04-011,2731,2981,2641,29817,6001,298
2022-03-311,2861,3151,2861,29123,0001,291
2022-03-301,3411,3411,2921,31127,3001,311
2022-03-291,3421,3451,3211,34526,6001,345
2022-03-281,3571,3571,3271,33719,2001,337
2022-03-251,3691,3721,3461,35912,4001,359
2022-03-241,3551,3601,3251,36020,2001,360
2022-03-231,3521,3681,3391,36423,0001,364
2022-03-221,3791,3791,3211,33328,9001,333
2022-03-181,3331,3651,3171,36538,1001,365
2022-03-171,3251,3401,3171,34024,7001,340
2022-03-161,3261,3321,3011,31526,6001,315
2022-03-151,2781,3221,2771,32019,6001,320
2022-03-141,2871,3041,2641,26516,6001,265
2022-03-111,2841,2981,2631,27421,9001,274
2022-03-101,2711,3021,2711,30223,4001,302
2022-03-091,2431,2861,2411,24929,5001,249
2022-03-081,2391,2571,2161,23527,9001,235
2022-03-071,2481,2571,2371,24033,4001,240
2022-03-041,2621,2631,2421,25018,1001,250
2022-03-031,2671,2971,2671,27816,8001,278
2022-03-021,3041,3151,2521,25219,4001,252
2022-03-011,3561,3561,3051,32321,8001,323
2022-02-281,3181,3371,3101,33722,6001,337
2022-02-251,3121,3191,2931,31817,8001,318
2022-02-241,2841,3121,2841,31220,0001,312
2022-02-221,3021,3121,2921,30311,1001,303
2022-02-211,3201,3291,3101,31812,1001,318
2022-02-181,3381,3381,3171,33019,8001,330
2022-02-171,3661,3761,3331,33812,8001,338
2022-02-161,3551,3781,3531,36613,9001,366
2022-02-151,3711,4141,3401,34725,8001,347
2022-02-141,4011,4021,3441,35631,7001,356
2022-02-101,3951,4171,3941,41130,0001,411
2022-02-091,3781,3781,3501,36616,3001,366
2022-02-081,3841,3901,3581,35918,6001,359
2022-02-071,3621,3821,3431,37518,6001,375
2022-02-041,3471,3681,3401,36212,4001,362
2022-02-031,3371,3651,3371,35418,9001,354
2022-02-021,3161,3691,3151,35425,5001,354
2022-02-011,3241,3241,2981,29813,4001,298
2022-01-311,3181,3181,2991,31214,7001,312
2022-01-281,2711,2981,2491,29821,5001,298
2022-01-271,2831,2911,2411,24122,2001,241
2022-01-261,2941,2961,2691,26913,3001,269
2022-01-251,2961,3011,2761,28417,9001,284
2022-01-241,2641,2931,2521,29318,2001,293
2022-01-211,2401,2741,2401,27321,3001,273
2022-01-201,2241,2561,2241,24025,3001,240
2022-01-191,2471,2651,2331,23741,3001,237
2022-01-181,2761,2851,2351,23826,4001,238
2022-01-171,2731,2891,2641,2658,6001,265
2022-01-141,2731,2841,2651,27322,5001,273
2022-01-131,3481,3481,2871,28713,1001,287
2022-01-121,2801,3221,2801,32211,4001,322
2022-01-111,2551,2811,2531,27620,1001,276
2022-01-071,2711,2871,2491,25316,5001,253
2022-01-061,3061,3071,2631,26315,0001,263
2022-01-051,3331,3341,3121,32213,1001,322
2022-01-041,3111,3181,2971,31714,0001,317

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