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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,565 | 1,590 | 1,565 | 1,577 | 16,500 | 1,577 |
| 2024-07-25 | 1,577 | 1,607 | 1,563 | 1,565 | 28,500 | 1,565 |
| 2024-07-24 | 1,572 | 1,599 | 1,572 | 1,577 | 17,500 | 1,577 |
| 2024-07-23 | 1,562 | 1,595 | 1,562 | 1,575 | 11,400 | 1,575 |
| 2024-07-22 | 1,615 | 1,632 | 1,562 | 1,562 | 14,300 | 1,562 |
| 2024-07-19 | 1,647 | 1,647 | 1,614 | 1,620 | 11,100 | 1,620 |
| 2024-07-18 | 1,642 | 1,650 | 1,632 | 1,634 | 9,700 | 1,634 |
| 2024-07-17 | 1,666 | 1,666 | 1,646 | 1,658 | 10,200 | 1,658 |
| 2024-07-16 | 1,665 | 1,675 | 1,648 | 1,650 | 14,900 | 1,650 |
| 2024-07-12 | 1,623 | 1,654 | 1,623 | 1,640 | 16,900 | 1,640 |
| 2024-07-11 | 1,652 | 1,652 | 1,611 | 1,623 | 20,100 | 1,623 |
| 2024-07-10 | 1,650 | 1,650 | 1,615 | 1,618 | 22,500 | 1,618 |
| 2024-07-09 | 1,576 | 1,643 | 1,576 | 1,636 | 44,200 | 1,636 |
| 2024-07-08 | 1,608 | 1,624 | 1,556 | 1,558 | 33,600 | 1,558 |
| 2024-07-05 | 1,650 | 1,656 | 1,614 | 1,614 | 23,500 | 1,614 |
| 2024-07-04 | 1,656 | 1,669 | 1,645 | 1,650 | 30,200 | 1,650 |
| 2024-07-03 | 1,632 | 1,679 | 1,632 | 1,655 | 44,400 | 1,655 |
| 2024-07-02 | 1,610 | 1,645 | 1,610 | 1,635 | 47,800 | 1,635 |
| 2024-07-01 | 1,624 | 1,645 | 1,579 | 1,610 | 73,100 | 1,610 |
| 2024-06-28 | 1,636 | 1,636 | 1,600 | 1,622 | 33,300 | 1,622 |
| 2024-06-27 | 1,667 | 1,676 | 1,600 | 1,637 | 83,600 | 1,637 |
| 2024-06-26 | 1,688 | 1,688 | 1,644 | 1,656 | 36,900 | 1,656 |
| 2024-06-25 | 1,640 | 1,675 | 1,640 | 1,674 | 34,800 | 1,674 |
| 2024-06-24 | 1,625 | 1,659 | 1,608 | 1,626 | 46,300 | 1,626 |
| 2024-06-21 | 1,623 | 1,646 | 1,564 | 1,585 | 64,600 | 1,585 |
| 2024-06-20 | 1,655 | 1,661 | 1,622 | 1,623 | 37,400 | 1,623 |
| 2024-06-19 | 1,653 | 1,665 | 1,636 | 1,655 | 28,800 | 1,655 |
| 2024-06-18 | 1,654 | 1,685 | 1,638 | 1,653 | 24,400 | 1,653 |
| 2024-06-17 | 1,649 | 1,680 | 1,639 | 1,661 | 51,800 | 1,661 |
| 2024-06-14 | 1,590 | 1,670 | 1,586 | 1,653 | 42,400 | 1,653 |
| 2024-06-13 | 1,613 | 1,613 | 1,561 | 1,591 | 41,200 | 1,591 |
| 2024-06-12 | 1,618 | 1,654 | 1,609 | 1,613 | 17,700 | 1,613 |
| 2024-06-11 | 1,655 | 1,658 | 1,618 | 1,638 | 28,900 | 1,638 |
| 2024-06-10 | 1,630 | 1,663 | 1,629 | 1,660 | 9,900 | 1,660 |
| 2024-06-07 | 1,656 | 1,656 | 1,620 | 1,630 | 22,800 | 1,630 |
| 2024-06-06 | 1,637 | 1,652 | 1,636 | 1,644 | 21,200 | 1,644 |
| 2024-06-05 | 1,630 | 1,650 | 1,592 | 1,601 | 23,700 | 1,601 |
| 2024-06-04 | 1,650 | 1,657 | 1,636 | 1,638 | 21,700 | 1,638 |
| 2024-06-03 | 1,659 | 1,672 | 1,640 | 1,653 | 22,600 | 1,653 |
| 2024-05-31 | 1,633 | 1,653 | 1,622 | 1,642 | 27,900 | 1,642 |
| 2024-05-30 | 1,570 | 1,605 | 1,567 | 1,598 | 61,600 | 1,598 |
| 2024-05-29 | 1,611 | 1,636 | 1,574 | 1,584 | 14,700 | 1,584 |
| 2024-05-28 | 1,612 | 1,648 | 1,603 | 1,614 | 19,400 | 1,614 |
| 2024-05-27 | 1,655 | 1,655 | 1,600 | 1,612 | 16,700 | 1,612 |
| 2024-05-24 | 1,603 | 1,657 | 1,596 | 1,650 | 28,400 | 1,650 |
| 2024-05-23 | 1,616 | 1,623 | 1,583 | 1,604 | 13,600 | 1,604 |
| 2024-05-22 | 1,618 | 1,631 | 1,612 | 1,624 | 18,600 | 1,624 |
| 2024-05-21 | 1,620 | 1,625 | 1,602 | 1,619 | 17,100 | 1,619 |
| 2024-05-20 | 1,559 | 1,597 | 1,559 | 1,596 | 15,000 | 1,596 |
| 2024-05-17 | 1,548 | 1,589 | 1,545 | 1,556 | 10,600 | 1,556 |
| 2024-05-16 | 1,548 | 1,559 | 1,538 | 1,556 | 19,100 | 1,556 |
| 2024-05-15 | 1,567 | 1,572 | 1,535 | 1,548 | 10,900 | 1,548 |
| 2024-05-14 | 1,553 | 1,583 | 1,543 | 1,553 | 22,100 | 1,553 |
| 2024-05-13 | 1,578 | 1,600 | 1,563 | 1,566 | 18,100 | 1,566 |
| 2024-05-10 | 1,559 | 1,559 | 1,535 | 1,538 | 12,700 | 1,538 |
| 2024-05-09 | 1,536 | 1,564 | 1,533 | 1,559 | 16,300 | 1,559 |
| 2024-05-08 | 1,522 | 1,553 | 1,522 | 1,536 | 19,000 | 1,536 |
| 2024-05-07 | 1,536 | 1,543 | 1,501 | 1,530 | 20,900 | 1,530 |
| 2024-05-02 | 1,520 | 1,551 | 1,520 | 1,535 | 15,400 | 1,535 |
| 2024-05-01 | 1,491 | 1,524 | 1,480 | 1,520 | 17,400 | 1,520 |
| 2024-04-30 | 1,489 | 1,497 | 1,471 | 1,496 | 8,900 | 1,496 |
| 2024-04-26 | 1,428 | 1,473 | 1,422 | 1,469 | 22,300 | 1,469 |
| 2024-04-25 | 1,441 | 1,445 | 1,431 | 1,439 | 11,800 | 1,439 |
| 2024-04-24 | 1,425 | 1,454 | 1,420 | 1,440 | 20,500 | 1,440 |
| 2024-04-23 | 1,411 | 1,430 | 1,407 | 1,422 | 6,100 | 1,422 |
| 2024-04-22 | 1,410 | 1,420 | 1,401 | 1,405 | 20,400 | 1,405 |
| 2024-04-19 | 1,409 | 1,423 | 1,374 | 1,387 | 25,400 | 1,387 |
| 2024-04-18 | 1,417 | 1,433 | 1,412 | 1,429 | 15,700 | 1,429 |
| 2024-04-17 | 1,421 | 1,451 | 1,403 | 1,417 | 33,100 | 1,417 |
| 2024-04-16 | 1,500 | 1,500 | 1,418 | 1,425 | 69,100 | 1,425 |
| 2024-04-15 | 1,525 | 1,535 | 1,507 | 1,527 | 19,300 | 1,527 |
| 2024-04-12 | 1,550 | 1,551 | 1,536 | 1,541 | 30,400 | 1,541 |
| 2024-04-11 | 1,525 | 1,532 | 1,510 | 1,526 | 20,700 | 1,526 |
| 2024-04-10 | 1,541 | 1,553 | 1,533 | 1,541 | 14,400 | 1,541 |
| 2024-04-09 | 1,531 | 1,546 | 1,504 | 1,532 | 23,300 | 1,532 |
| 2024-04-08 | 1,525 | 1,550 | 1,515 | 1,532 | 26,600 | 1,532 |
| 2024-04-05 | 1,532 | 1,547 | 1,464 | 1,522 | 28,300 | 1,522 |
| 2024-04-04 | 1,567 | 1,567 | 1,539 | 1,548 | 25,000 | 1,548 |
| 2024-04-03 | 1,525 | 1,557 | 1,525 | 1,549 | 28,900 | 1,549 |
| 2024-04-02 | 1,539 | 1,565 | 1,528 | 1,544 | 33,700 | 1,544 |
| 2024-04-01 | 1,540 | 1,562 | 1,532 | 1,539 | 43,300 | 1,539 |
| 2024-03-29 | 1,548 | 1,552 | 1,507 | 1,521 | 29,100 | 1,521 |
| 2024-03-28 | 1,566 | 1,588 | 1,514 | 1,517 | 48,900 | 1,517 |
| 2024-03-27 | 1,576 | 1,604 | 1,558 | 1,592 | 40,500 | 1,592 |
| 2024-03-26 | 1,584 | 1,584 | 1,536 | 1,557 | 26,400 | 1,557 |
| 2024-03-25 | 1,657 | 1,657 | 1,581 | 1,584 | 38,700 | 1,584 |
| 2024-03-22 | 1,670 | 1,689 | 1,666 | 1,666 | 38,700 | 1,666 |
| 2024-03-21 | 1,669 | 1,686 | 1,650 | 1,662 | 36,400 | 1,662 |
| 2024-03-19 | 1,632 | 1,658 | 1,629 | 1,658 | 28,800 | 1,658 |
| 2024-03-18 | 1,671 | 1,672 | 1,630 | 1,651 | 32,000 | 1,651 |
| 2024-03-15 | 1,658 | 1,684 | 1,640 | 1,671 | 70,700 | 1,671 |
| 2024-03-14 | 1,620 | 1,659 | 1,619 | 1,659 | 28,200 | 1,659 |
| 2024-03-13 | 1,600 | 1,621 | 1,594 | 1,616 | 26,700 | 1,616 |
| 2024-03-12 | 1,567 | 1,590 | 1,547 | 1,590 | 21,000 | 1,590 |
| 2024-03-11 | 1,574 | 1,578 | 1,550 | 1,567 | 20,200 | 1,567 |
| 2024-03-08 | 1,546 | 1,596 | 1,546 | 1,574 | 50,300 | 1,574 |
| 2024-03-07 | 1,577 | 1,580 | 1,524 | 1,546 | 38,300 | 1,546 |
| 2024-03-06 | 1,580 | 1,606 | 1,565 | 1,565 | 43,500 | 1,565 |
| 2024-03-05 | 1,601 | 1,616 | 1,566 | 1,581 | 40,800 | 1,581 |
| 2024-03-04 | 1,597 | 1,609 | 1,567 | 1,601 | 46,500 | 1,601 |
| 2024-03-01 | 1,580 | 1,621 | 1,576 | 1,595 | 63,300 | 1,595 |
| 2024-02-29 | 1,520 | 1,546 | 1,520 | 1,545 | 43,700 | 1,545 |
| 2024-02-28 | 1,485 | 1,519 | 1,485 | 1,513 | 31,300 | 1,513 |
| 2024-02-27 | 1,449 | 1,483 | 1,449 | 1,479 | 30,300 | 1,479 |
| 2024-02-26 | 1,447 | 1,471 | 1,439 | 1,449 | 31,600 | 1,449 |
| 2024-02-22 | 1,410 | 1,429 | 1,409 | 1,426 | 29,000 | 1,426 |
| 2024-02-21 | 1,390 | 1,409 | 1,390 | 1,401 | 32,500 | 1,401 |
| 2024-02-20 | 1,396 | 1,404 | 1,382 | 1,390 | 19,700 | 1,390 |
| 2024-02-19 | 1,371 | 1,387 | 1,364 | 1,386 | 17,300 | 1,386 |
| 2024-02-16 | 1,340 | 1,374 | 1,340 | 1,366 | 22,500 | 1,366 |
| 2024-02-15 | 1,363 | 1,372 | 1,322 | 1,334 | 47,800 | 1,334 |
| 2024-02-14 | 1,395 | 1,403 | 1,354 | 1,356 | 29,700 | 1,356 |
| 2024-02-13 | 1,373 | 1,408 | 1,367 | 1,404 | 34,500 | 1,404 |
| 2024-02-09 | 1,373 | 1,392 | 1,360 | 1,367 | 34,400 | 1,367 |
| 2024-02-08 | 1,405 | 1,408 | 1,336 | 1,375 | 60,100 | 1,375 |
| 2024-02-07 | 1,408 | 1,425 | 1,407 | 1,414 | 23,700 | 1,414 |
| 2024-02-06 | 1,416 | 1,428 | 1,411 | 1,412 | 16,000 | 1,412 |
| 2024-02-05 | 1,415 | 1,420 | 1,408 | 1,416 | 17,700 | 1,416 |
| 2024-02-02 | 1,421 | 1,424 | 1,406 | 1,413 | 8,900 | 1,413 |
| 2024-02-01 | 1,384 | 1,413 | 1,383 | 1,407 | 18,400 | 1,407 |
| 2024-01-31 | 1,384 | 1,397 | 1,381 | 1,397 | 17,600 | 1,397 |
| 2024-01-30 | 1,400 | 1,402 | 1,392 | 1,393 | 14,500 | 1,393 |
| 2024-01-29 | 1,388 | 1,407 | 1,388 | 1,400 | 10,400 | 1,400 |
| 2024-01-26 | 1,412 | 1,416 | 1,385 | 1,387 | 26,900 | 1,387 |
| 2024-01-25 | 1,394 | 1,415 | 1,394 | 1,411 | 13,600 | 1,411 |
| 2024-01-24 | 1,403 | 1,408 | 1,391 | 1,394 | 22,600 | 1,394 |
| 2024-01-23 | 1,401 | 1,408 | 1,394 | 1,403 | 15,100 | 1,403 |
| 2024-01-22 | 1,383 | 1,396 | 1,376 | 1,395 | 29,500 | 1,395 |
| 2024-01-19 | 1,410 | 1,410 | 1,376 | 1,378 | 24,400 | 1,378 |
| 2024-01-18 | 1,390 | 1,402 | 1,390 | 1,397 | 14,200 | 1,397 |
| 2024-01-17 | 1,419 | 1,422 | 1,392 | 1,394 | 22,700 | 1,394 |
| 2024-01-16 | 1,425 | 1,426 | 1,397 | 1,401 | 16,300 | 1,401 |
| 2024-01-15 | 1,395 | 1,424 | 1,395 | 1,418 | 14,200 | 1,418 |
| 2024-01-12 | 1,434 | 1,436 | 1,390 | 1,397 | 28,400 | 1,397 |
| 2024-01-11 | 1,409 | 1,439 | 1,409 | 1,427 | 31,400 | 1,427 |
| 2024-01-10 | 1,416 | 1,416 | 1,390 | 1,404 | 27,000 | 1,404 |
| 2024-01-09 | 1,397 | 1,406 | 1,381 | 1,402 | 27,300 | 1,402 |
| 2024-01-05 | 1,377 | 1,397 | 1,377 | 1,386 | 29,700 | 1,386 |
| 2024-01-04 | 1,370 | 1,370 | 1,353 | 1,370 | 19,300 | 1,370 |
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
