4027 テイカ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,276	1,276	1,265	1,272	26,600	1,272
2023-06-08	1,265	1,278	1,260	1,269	26,300	1,269
2023-06-07	1,265	1,283	1,252	1,252	30,700	1,252
2023-06-06	1,251	1,271	1,250	1,268	20,800	1,268
2023-06-05	1,269	1,269	1,256	1,266	14,600	1,266
2023-06-02	1,236	1,253	1,236	1,243	17,900	1,243
2023-06-01	1,220	1,239	1,215	1,230	22,600	1,230
2023-05-31	1,260	1,260	1,219	1,223	54,600	1,223
2023-05-30	1,286	1,292	1,260	1,265	19,200	1,265
2023-05-29	1,303	1,312	1,280	1,290	37,200	1,290
2023-05-26	1,286	1,309	1,283	1,283	55,900	1,283
2023-05-25	1,255	1,275	1,255	1,272	25,300	1,272
2023-05-24	1,253	1,265	1,252	1,256	21,600	1,256
2023-05-23	1,272	1,275	1,250	1,256	19,100	1,256
2023-05-22	1,254	1,274	1,251	1,272	19,100	1,272
2023-05-19	1,260	1,260	1,250	1,251	16,900	1,251
2023-05-18	1,240	1,259	1,239	1,258	26,300	1,258
2023-05-17	1,240	1,244	1,226	1,235	23,400	1,235
2023-05-16	1,252	1,252	1,228	1,237	25,000	1,237
2023-05-15	1,252	1,252	1,239	1,244	13,300	1,244
2023-05-12	1,242	1,243	1,222	1,239	53,700	1,239
2023-05-11	1,249	1,266	1,242	1,242	67,900	1,242
2023-05-10	1,242	1,246	1,230	1,233	24,600	1,233
2023-05-09	1,229	1,242	1,227	1,238	27,800	1,238
2023-05-08	1,221	1,237	1,221	1,224	26,600	1,224
2023-05-02	1,211	1,219	1,202	1,218	24,200	1,218
2023-05-01	1,212	1,217	1,207	1,210	28,500	1,210
2023-04-28	1,204	1,209	1,200	1,209	32,300	1,209
2023-04-27	1,183	1,195	1,183	1,192	21,900	1,192
2023-04-26	1,190	1,198	1,187	1,187	17,900	1,187
2023-04-25	1,203	1,213	1,197	1,198	27,800	1,198
2023-04-24	1,197	1,202	1,192	1,202	24,200	1,202
2023-04-21	1,192	1,200	1,192	1,197	17,400	1,197
2023-04-20	1,189	1,202	1,189	1,198	18,500	1,198
2023-04-19	1,197	1,200	1,190	1,196	21,300	1,196
2023-04-18	1,188	1,206	1,187	1,197	37,000	1,197
2023-04-17	1,190	1,191	1,181	1,187	17,800	1,187
2023-04-14	1,181	1,190	1,181	1,185	30,300	1,185
2023-04-13	1,171	1,182	1,167	1,177	32,900	1,177
2023-04-12	1,175	1,187	1,173	1,179	34,300	1,179
2023-04-11	1,169	1,173	1,166	1,172	20,800	1,172
2023-04-10	1,167	1,169	1,159	1,169	20,400	1,169
2023-04-07	1,152	1,162	1,152	1,159	14,300	1,159
2023-04-06	1,158	1,167	1,147	1,153	28,000	1,153
2023-04-05	1,180	1,181	1,160	1,161	35,400	1,161
2023-04-04	1,184	1,186	1,179	1,182	34,400	1,182
2023-04-03	1,189	1,194	1,184	1,189	32,500	1,189
2023-03-31	1,177	1,183	1,171	1,174	29,300	1,174
2023-03-30	1,158	1,171	1,158	1,171	22,300	1,171
2023-03-29	1,175	1,182	1,169	1,180	44,700	1,180
2023-03-28	1,168	1,177	1,163	1,167	16,300	1,167
2023-03-27	1,173	1,181	1,170	1,170	23,900	1,170
2023-03-24	1,170	1,174	1,161	1,167	19,300	1,167
2023-03-23	1,150	1,170	1,146	1,170	26,400	1,170
2023-03-22	1,168	1,168	1,154	1,160	33,000	1,160
2023-03-20	1,149	1,158	1,148	1,156	52,100	1,156
2023-03-17	1,170	1,170	1,137	1,137	81,800	1,137
2023-03-16	1,154	1,166	1,142	1,162	42,600	1,162
2023-03-15	1,166	1,176	1,157	1,171	21,900	1,171
2023-03-14	1,170	1,174	1,134	1,156	58,500	1,156
2023-03-13	1,191	1,191	1,165	1,179	34,400	1,179
2023-03-10	1,206	1,207	1,194	1,194	45,600	1,194
2023-03-09	1,214	1,219	1,208	1,219	25,500	1,219
2023-03-08	1,215	1,215	1,203	1,207	31,500	1,207
2023-03-07	1,204	1,219	1,201	1,217	45,300	1,217
2023-03-06	1,201	1,204	1,197	1,204	24,600	1,204
2023-03-03	1,187	1,199	1,187	1,197	18,200	1,197
2023-03-02	1,199	1,200	1,183	1,186	13,600	1,186
2023-03-01	1,180	1,199	1,180	1,199	18,900	1,199
2023-02-28	1,197	1,199	1,182	1,182	16,100	1,182
2023-02-27	1,186	1,190	1,181	1,186	23,600	1,186
2023-02-24	1,181	1,187	1,174	1,178	15,900	1,178
2023-02-22	1,171	1,183	1,171	1,171	16,400	1,171
2023-02-21	1,170	1,184	1,170	1,175	33,000	1,175
2023-02-20	1,169	1,176	1,168	1,173	23,200	1,173
2023-02-17	1,171	1,173	1,165	1,165	19,800	1,165
2023-02-16	1,172	1,182	1,172	1,177	17,900	1,177
2023-02-15	1,172	1,180	1,169	1,170	21,900	1,170
2023-02-14	1,171	1,178	1,164	1,178	16,200	1,178
2023-02-13	1,166	1,172	1,166	1,167	31,100	1,167
2023-02-10	1,170	1,175	1,160	1,174	29,500	1,174
2023-02-09	1,161	1,174	1,157	1,168	126,100	1,168
2023-02-08	1,216	1,230	1,211	1,212	31,000	1,212
2023-02-07	1,212	1,215	1,208	1,215	17,000	1,215
2023-02-06	1,205	1,211	1,205	1,211	10,900	1,211
2023-02-03	1,208	1,208	1,196	1,199	17,100	1,199
2023-02-02	1,209	1,209	1,203	1,205	8,200	1,205
2023-02-01	1,220	1,220	1,205	1,205	7,700	1,205
2023-01-31	1,212	1,217	1,208	1,211	13,000	1,211
2023-01-30	1,197	1,211	1,193	1,207	20,500	1,207
2023-01-27	1,206	1,206	1,196	1,201	11,600	1,201
2023-01-26	1,226	1,226	1,204	1,207	10,100	1,207
2023-01-25	1,215	1,226	1,200	1,223	36,000	1,223
2023-01-24	1,200	1,200	1,183	1,197	23,900	1,197
2023-01-23	1,203	1,203	1,185	1,190	23,100	1,190
2023-01-20	1,170	1,191	1,169	1,186	20,300	1,186
2023-01-19	1,177	1,177	1,165	1,167	7,800	1,167
2023-01-18	1,159	1,188	1,155	1,175	12,600	1,175
2023-01-17	1,147	1,156	1,147	1,155	8,400	1,155
2023-01-16	1,156	1,166	1,147	1,147	22,300	1,147
2023-01-13	1,161	1,167	1,154	1,156	13,700	1,156
2023-01-12	1,168	1,170	1,163	1,163	9,700	1,163
2023-01-11	1,157	1,171	1,157	1,168	10,700	1,168
2023-01-10	1,170	1,171	1,157	1,157	10,000	1,157
2023-01-06	1,149	1,163	1,149	1,160	13,100	1,160
2023-01-05	1,150	1,170	1,149	1,149	14,200	1,149
2023-01-04	1,173	1,188	1,150	1,150	17,700	1,150

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