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
2022-01-191,2471,2651,2331,23741,3001,237
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