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
2022-09-281,2211,2291,2051,22624,0001,226
2022-09-271,2331,2411,2191,22622,0001,226
2022-09-261,2341,2371,2191,23328,5001,233
2022-09-221,2441,2571,2431,24817,6001,248
2022-09-211,2611,2671,2541,2609,9001,260
2022-09-201,2611,2761,2601,27018,8001,270
2022-09-161,2781,2781,2531,25323,3001,253
2022-09-151,2761,2791,2661,27915,5001,279
2022-09-141,2751,2911,2621,27426,8001,274
2022-09-131,3021,3021,2911,2919,9001,291
2022-09-121,2821,2981,2711,29823,2001,298
2022-09-091,2781,2821,2701,27122,1001,271
2022-09-081,2701,2881,2651,28824,7001,288
2022-09-071,2621,2671,2501,26222,1001,262
2022-09-061,2641,2761,2641,26511,0001,265
2022-09-051,2731,2831,2721,27313,8001,273
2022-09-021,2901,2901,2671,28219,8001,282
2022-09-011,3201,3201,2821,28835,0001,288
2022-08-311,2751,3231,2641,32162,7001,321
2022-08-301,2591,2921,2481,29132,6001,291
2022-08-291,2551,2561,2481,25020,6001,250
2022-08-261,2801,2811,2711,27511,6001,275
2022-08-251,2581,2781,2581,27813,5001,278
2022-08-241,2561,2641,2531,2558,9001,255
2022-08-231,2561,2691,2551,25520,4001,255
2022-08-221,2651,2711,2581,2709,4001,270
2022-08-191,2711,2751,2651,27513,7001,275
2022-08-181,2771,2771,2661,27119,2001,271
2022-08-171,2881,2911,2701,27721,3001,277
2022-08-161,3041,3041,2771,27814,3001,278
2022-08-151,3001,3031,2821,30153,6001,301
2022-08-121,2641,3051,2441,29094,7001,290
2022-08-101,2141,2271,2131,22716,3001,227
2022-08-091,2191,2201,2081,21415,0001,214
2022-08-081,2141,2191,2051,21911,3001,219
2022-08-051,2111,2221,2051,22215,8001,222
2022-08-041,2121,2121,2011,21011,7001,210
2022-08-031,2161,2161,2001,2098,0001,209
2022-08-021,2231,2301,2111,21223,4001,212
2022-08-011,2101,2231,2041,22327,9001,223
2022-07-291,2211,2211,2021,20224,4001,202
2022-07-281,2161,2231,2031,20829,1001,208
2022-07-271,2201,2261,2111,22311,9001,223
2022-07-261,2291,2301,2251,2309,3001,230
2022-07-251,2351,2411,2211,22914,1001,229
2022-07-221,2291,2421,2281,23518,2001,235
2022-07-211,2261,2351,2181,22622,0001,226
2022-07-201,2051,2271,2031,22627,7001,226
2022-07-191,2021,2031,1911,19712,2001,197
2022-07-151,2021,2051,1901,20212,2001,202
2022-07-141,2001,2101,1951,19618,9001,196
2022-07-131,2061,2201,2011,20417,6001,204
2022-07-121,2421,2461,1991,19931,0001,199
2022-07-111,2101,2421,2101,24225,8001,242
2022-07-081,2071,2281,2011,20128,6001,201
2022-07-071,2051,2191,1951,21415,6001,214
2022-07-061,2041,2061,1941,19717,9001,197
2022-07-051,2151,2181,1981,20916,3001,209
2022-07-041,2011,2131,1931,20617,8001,206
2022-07-011,2051,2251,1901,19828,3001,198
2022-06-301,2251,2331,2051,20525,8001,205
2022-06-291,2271,2331,2061,21790,9001,217
2022-06-281,2021,2351,2001,23332,9001,233
2022-06-271,2161,2221,1961,20829,0001,208
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