4027 テイカ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 452 | 452 | 452 | 452 | 2,000 | 655.07 |
| 1983-12-27 | 470 | 470 | 464 | 464 | 10,000 | 672.46 |
| 1983-12-26 | 467 | 467 | 467 | 467 | 5,000 | 676.81 |
| 1983-12-24 | 447 | 447 | 447 | 447 | 4,000 | 647.83 |
| 1983-12-23 | 463 | 463 | 459 | 459 | 8,000 | 665.22 |
| 1983-12-22 | 472 | 484 | 460 | 460 | 23,000 | 666.67 |
| 1983-12-21 | 495 | 496 | 474 | 475 | 103,000 | 688.41 |
| 1983-12-19 | 449 | 460 | 449 | 460 | 34,000 | 666.67 |
| 1983-12-17 | 426 | 435 | 425 | 435 | 20,000 | 630.44 |
| 1983-12-16 | 425 | 425 | 425 | 425 | 5,000 | 615.94 |
| 1983-12-15 | 420 | 425 | 417 | 425 | 8,000 | 615.94 |
| 1983-12-14 | 420 | 420 | 420 | 420 | 4,000 | 608.70 |
| 1983-12-13 | 421 | 421 | 420 | 420 | 3,000 | 608.70 |
| 1983-12-12 | 430 | 430 | 430 | 430 | 3,000 | 623.19 |
| 1983-12-09 | 430 | 430 | 420 | 420 | 9,000 | 608.70 |
| 1983-12-08 | 430 | 430 | 430 | 430 | 3,000 | 623.19 |
| 1983-12-07 | 429 | 429 | 425 | 425 | 2,000 | 615.94 |
| 1983-12-06 | 430 | 430 | 429 | 429 | 3,000 | 621.74 |
| 1983-12-03 | 422 | 424 | 422 | 424 | 5,000 | 614.49 |
| 1983-12-02 | 422 | 422 | 421 | 422 | 6,000 | 611.59 |
| 1983-12-01 | 421 | 421 | 420 | 420 | 7,000 | 608.70 |
| 1983-11-30 | 421 | 422 | 421 | 422 | 5,000 | 611.59 |
| 1983-11-29 | 420 | 420 | 420 | 420 | 1,000 | 608.70 |
| 1983-11-26 | 430 | 430 | 430 | 430 | 4,000 | 623.19 |
| 1983-11-25 | 430 | 430 | 425 | 425 | 4,000 | 615.94 |
| 1983-11-24 | 431 | 431 | 430 | 430 | 18,000 | 623.19 |
| 1983-11-22 | 436 | 436 | 430 | 430 | 8,000 | 623.19 |
| 1983-11-21 | 435 | 435 | 433 | 434 | 19,000 | 628.99 |
| 1983-11-19 | 432 | 435 | 432 | 435 | 4,000 | 630.44 |
| 1983-11-18 | 438 | 438 | 437 | 437 | 14,000 | 633.33 |
| 1983-11-16 | 431 | 440 | 431 | 438 | 7,000 | 634.78 |
| 1983-11-15 | 421 | 430 | 421 | 430 | 6,000 | 623.19 |
| 1983-11-14 | 420 | 421 | 420 | 420 | 22,000 | 608.70 |
| 1983-11-11 | 438 | 438 | 430 | 430 | 4,000 | 623.19 |
| 1983-11-10 | 439 | 439 | 438 | 438 | 4,000 | 634.78 |
| 1983-11-09 | 440 | 440 | 440 | 440 | 5,000 | 637.68 |
| 1983-11-08 | 440 | 440 | 440 | 440 | 5,000 | 637.68 |
| 1983-11-07 | 439 | 439 | 439 | 439 | 1,000 | 636.23 |
| 1983-11-05 | 445 | 445 | 445 | 445 | 1,000 | 644.93 |
| 1983-11-04 | 449 | 449 | 445 | 445 | 6,000 | 644.93 |
| 1983-11-02 | 441 | 446 | 441 | 446 | 7,000 | 646.38 |
| 1983-11-01 | 440 | 445 | 440 | 445 | 5,000 | 644.93 |
| 1983-10-31 | 442 | 443 | 442 | 443 | 4,000 | 642.03 |
| 1983-10-29 | 439 | 440 | 439 | 440 | 2,000 | 637.68 |
| 1983-10-28 | 439 | 439 | 439 | 439 | 14,000 | 636.23 |
| 1983-10-26 | 449 | 449 | 449 | 449 | 5,000 | 650.73 |
| 1983-10-24 | 460 | 460 | 459 | 459 | 8,000 | 665.22 |
| 1983-10-22 | 454 | 460 | 449 | 460 | 19,000 | 666.67 |
| 1983-10-21 | 450 | 460 | 450 | 455 | 44,000 | 659.42 |
| 1983-10-20 | 435 | 435 | 435 | 435 | 7,000 | 630.44 |
| 1983-10-17 | 460 | 460 | 457 | 457 | 12,000 | 662.32 |
| 1983-10-15 | 461 | 461 | 460 | 460 | 19,000 | 666.67 |
| 1983-10-14 | 450 | 460 | 450 | 460 | 60,000 | 666.67 |
| 1983-10-11 | 428 | 428 | 428 | 428 | 1,000 | 620.29 |
| 1983-10-07 | 425 | 426 | 425 | 426 | 8,000 | 617.39 |
| 1983-10-05 | 420 | 420 | 418 | 418 | 21,000 | 605.80 |
| 1983-10-04 | 417 | 418 | 410 | 418 | 13,000 | 605.80 |
| 1983-10-01 | 420 | 420 | 420 | 420 | 2,000 | 608.70 |
| 1983-09-29 | 425 | 425 | 425 | 425 | 3,000 | 615.94 |
| 1983-09-28 | 425 | 425 | 425 | 425 | 9,000 | 615.94 |
| 1983-09-27 | 428 | 428 | 426 | 426 | 6,000 | 617.39 |
| 1983-09-26 | 428 | 428 | 428 | 428 | 1,000 | 620.29 |
| 1983-09-21 | 435 | 435 | 427 | 427 | 23,000 | 618.84 |
| 1983-09-20 | 450 | 450 | 435 | 435 | 8,000 | 630.44 |
| 1983-09-19 | 445 | 446 | 445 | 445 | 8,000 | 644.93 |
| 1983-09-17 | 440 | 440 | 440 | 440 | 3,000 | 637.68 |
| 1983-09-16 | 440 | 440 | 440 | 440 | 6,000 | 637.68 |
| 1983-09-13 | 440 | 458 | 440 | 450 | 15,000 | 652.17 |
| 1983-09-12 | 440 | 440 | 433 | 437 | 13,000 | 633.33 |
| 1983-09-09 | 433 | 435 | 432 | 435 | 3,000 | 630.44 |
| 1983-09-07 | 429 | 430 | 429 | 429 | 11,000 | 621.74 |
| 1983-09-06 | 427 | 428 | 427 | 428 | 7,000 | 620.29 |
| 1983-09-03 | 426 | 427 | 426 | 426 | 15,000 | 617.39 |
| 1983-09-02 | 427 | 427 | 427 | 427 | 11,000 | 618.84 |
| 1983-08-31 | 448 | 448 | 448 | 448 | 1,000 | 649.28 |
| 1983-08-30 | 450 | 450 | 445 | 450 | 16,000 | 652.17 |
| 1983-08-29 | 460 | 460 | 459 | 459 | 21,000 | 665.22 |
| 1983-08-26 | 431 | 439 | 431 | 439 | 12,000 | 636.23 |
| 1983-08-25 | 426 | 426 | 426 | 426 | 4,000 | 617.39 |
| 1983-08-24 | 431 | 431 | 427 | 427 | 8,000 | 618.84 |
| 1983-08-23 | 430 | 436 | 430 | 430 | 9,000 | 623.19 |
| 1983-08-20 | 426 | 426 | 426 | 426 | 3,000 | 617.39 |
| 1983-08-19 | 422 | 425 | 421 | 425 | 9,000 | 615.94 |
| 1983-08-18 | 421 | 421 | 421 | 421 | 16,000 | 610.15 |
| 1983-08-17 | 421 | 422 | 421 | 422 | 5,000 | 611.59 |
| 1983-08-16 | 426 | 426 | 426 | 426 | 11,000 | 617.39 |
| 1983-08-15 | 427 | 427 | 427 | 427 | 1,000 | 618.84 |
| 1983-08-12 | 426 | 426 | 426 | 426 | 6,000 | 617.39 |
| 1983-08-11 | 426 | 426 | 426 | 426 | 2,000 | 617.39 |
| 1983-08-10 | 426 | 426 | 426 | 426 | 7,000 | 617.39 |
| 1983-08-09 | 440 | 440 | 439 | 439 | 5,000 | 636.23 |
| 1983-08-08 | 439 | 439 | 439 | 439 | 5,000 | 636.23 |
| 1983-08-06 | 430 | 430 | 426 | 426 | 7,000 | 617.39 |
| 1983-08-04 | 420 | 420 | 420 | 420 | 9,000 | 608.70 |
| 1983-08-02 | 460 | 460 | 459 | 460 | 8,000 | 666.67 |
| 1983-08-01 | 460 | 460 | 460 | 460 | 33,000 | 666.67 |
| 1983-07-30 | 436 | 440 | 435 | 440 | 7,000 | 637.68 |
| 1983-07-29 | 441 | 445 | 440 | 441 | 14,000 | 639.13 |
| 1983-07-28 | 426 | 427 | 426 | 427 | 8,000 | 618.84 |
| 1983-07-27 | 422 | 422 | 420 | 420 | 10,000 | 608.70 |
| 1983-07-26 | 426 | 426 | 421 | 421 | 4,000 | 610.15 |
| 1983-07-25 | 424 | 424 | 421 | 423 | 19,000 | 613.04 |
| 1983-07-23 | 421 | 423 | 421 | 421 | 18,000 | 610.15 |
| 1983-07-22 | 422 | 425 | 422 | 425 | 3,000 | 615.94 |
| 1983-07-21 | 430 | 430 | 416 | 417 | 10,000 | 604.35 |
| 1983-07-20 | 445 | 446 | 440 | 440 | 6,000 | 637.68 |
| 1983-07-19 | 447 | 448 | 445 | 445 | 13,000 | 644.93 |
| 1983-07-18 | 446 | 448 | 445 | 448 | 8,000 | 649.28 |
| 1983-07-15 | 445 | 445 | 433 | 433 | 5,000 | 627.54 |
| 1983-07-14 | 449 | 450 | 445 | 445 | 37,000 | 644.93 |
| 1983-07-09 | 410 | 416 | 410 | 416 | 7,000 | 602.90 |
| 1983-07-08 | 420 | 420 | 420 | 420 | 5,000 | 608.70 |
| 1983-07-06 | 450 | 455 | 450 | 450 | 4,000 | 652.17 |
| 1983-07-05 | 439 | 450 | 439 | 450 | 15,000 | 652.17 |
| 1983-07-04 | 431 | 436 | 431 | 436 | 13,000 | 631.88 |
| 1983-07-01 | 416 | 417 | 416 | 417 | 9,000 | 604.35 |
| 1983-06-29 | 401 | 401 | 401 | 401 | 4,000 | 581.16 |
| 1983-06-28 | 405 | 405 | 390 | 390 | 20,000 | 565.22 |
| 1983-06-27 | 400 | 400 | 400 | 400 | 5,000 | 579.71 |
| 1983-06-25 | 420 | 421 | 414 | 415 | 24,000 | 601.45 |
| 1983-06-24 | 420 | 420 | 419 | 420 | 6,000 | 608.70 |
| 1983-06-23 | 434 | 439 | 434 | 438 | 7,000 | 634.78 |
| 1983-06-21 | 453 | 453 | 450 | 450 | 9,000 | 652.17 |
| 1983-06-20 | 452 | 452 | 452 | 452 | 6,000 | 655.07 |
| 1983-06-17 | 450 | 451 | 450 | 451 | 6,000 | 653.62 |
| 1983-06-16 | 452 | 453 | 445 | 445 | 22,000 | 644.93 |
| 1983-06-15 | 451 | 451 | 451 | 451 | 8,000 | 653.62 |
| 1983-06-14 | 451 | 451 | 451 | 451 | 14,000 | 653.62 |
| 1983-06-13 | 420 | 420 | 420 | 420 | 22,000 | 608.70 |
| 1983-06-10 | 450 | 450 | 440 | 440 | 10,000 | 637.68 |
| 1983-06-09 | 451 | 457 | 450 | 457 | 19,000 | 662.32 |
| 1983-06-08 | 450 | 450 | 450 | 450 | 14,000 | 652.17 |
| 1983-06-06 | 480 | 480 | 480 | 480 | 16,000 | 695.65 |
| 1983-06-04 | 485 | 485 | 480 | 485 | 9,000 | 702.90 |
| 1983-06-03 | 480 | 485 | 480 | 480 | 18,000 | 695.65 |
| 1983-06-02 | 485 | 485 | 480 | 483 | 31,000 | 700 |
| 1983-06-01 | 498 | 499 | 478 | 478 | 42,000 | 692.75 |
| 1983-05-31 | 491 | 506 | 490 | 502 | 137,000 | 727.54 |
| 1983-05-28 | 455 | 455 | 450 | 450 | 12,000 | 652.17 |
| 1983-05-27 | 456 | 465 | 450 | 450 | 28,000 | 652.17 |
| 1983-05-26 | 473 | 479 | 450 | 460 | 54,000 | 666.67 |
| 1983-05-25 | 486 | 486 | 470 | 473 | 14,000 | 685.51 |
| 1983-05-24 | 487 | 489 | 475 | 481 | 25,000 | 697.10 |
| 1983-05-23 | 520 | 520 | 491 | 492 | 74,000 | 713.04 |
| 1983-05-20 | 489 | 515 | 480 | 515 | 151,000 | 746.38 |
| 1983-05-19 | 470 | 490 | 470 | 485 | 72,000 | 702.90 |
| 1983-05-18 | 495 | 500 | 469 | 469 | 173,000 | 679.71 |
| 1983-05-17 | 482 | 532 | 470 | 505 | 478,000 | 731.88 |
| 1983-05-16 | 465 | 500 | 464 | 487 | 452,000 | 705.80 |
| 1983-05-14 | 425 | 440 | 425 | 440 | 109,000 | 637.68 |
| 1983-05-13 | 396 | 424 | 396 | 415 | 74,000 | 601.45 |
| 1983-05-12 | 390 | 400 | 390 | 390 | 15,000 | 565.22 |
| 1983-05-11 | 390 | 390 | 385 | 390 | 5,000 | 565.22 |
| 1983-05-10 | 405 | 405 | 400 | 400 | 21,000 | 579.71 |
| 1983-05-09 | 411 | 411 | 410 | 410 | 2,000 | 594.20 |
| 1983-05-07 | 414 | 414 | 409 | 409 | 7,000 | 592.75 |
| 1983-05-06 | 415 | 415 | 415 | 415 | 37,000 | 601.45 |
| 1983-05-04 | 391 | 391 | 375 | 375 | 19,000 | 543.48 |
| 1983-05-02 | 415 | 415 | 390 | 390 | 19,000 | 565.22 |
| 1983-04-30 | 415 | 415 | 410 | 410 | 19,000 | 594.20 |
| 1983-04-28 | 404 | 415 | 399 | 415 | 75,000 | 601.45 |
| 1983-04-26 | 360 | 374 | 360 | 374 | 133,000 | 542.03 |
| 1983-04-25 | 361 | 361 | 360 | 360 | 9,000 | 521.74 |
| 1983-04-23 | 359 | 359 | 359 | 359 | 25,000 | 520.29 |
| 1983-04-22 | 371 | 371 | 369 | 369 | 13,000 | 534.78 |
| 1983-04-21 | 369 | 370 | 368 | 369 | 19,000 | 534.78 |
| 1983-04-20 | 372 | 372 | 370 | 370 | 38,000 | 536.23 |
| 1983-04-19 | 373 | 373 | 370 | 370 | 25,000 | 536.23 |
| 1983-04-18 | 371 | 376 | 371 | 372 | 7,000 | 539.13 |
| 1983-04-15 | 370 | 370 | 370 | 370 | 7,000 | 536.23 |
| 1983-04-14 | 379 | 379 | 379 | 379 | 2,000 | 549.28 |
| 1983-04-13 | 388 | 388 | 380 | 380 | 5,000 | 550.73 |
| 1983-04-12 | 390 | 390 | 390 | 390 | 13,000 | 565.22 |
| 1983-04-11 | 375 | 390 | 375 | 390 | 8,000 | 565.22 |
| 1983-04-09 | 374 | 374 | 374 | 374 | 2,000 | 542.03 |
| 1983-04-08 | 372 | 373 | 371 | 373 | 28,000 | 540.58 |
| 1983-04-07 | 373 | 373 | 372 | 372 | 7,000 | 539.13 |
| 1983-04-06 | 371 | 372 | 370 | 371 | 16,000 | 537.68 |
| 1983-04-05 | 376 | 377 | 375 | 375 | 7,000 | 543.48 |
| 1983-04-04 | 376 | 376 | 375 | 376 | 7,000 | 544.93 |
| 1983-04-02 | 375 | 376 | 375 | 375 | 17,000 | 543.48 |
| 1983-04-01 | 371 | 375 | 371 | 375 | 9,000 | 543.48 |
| 1983-03-31 | 373 | 373 | 367 | 370 | 24,000 | 536.23 |
| 1983-03-30 | 372 | 373 | 370 | 371 | 18,000 | 537.68 |
| 1983-03-29 | 371 | 371 | 371 | 371 | 13,000 | 537.68 |
| 1983-03-25 | 390 | 390 | 390 | 390 | 2,000 | 565.22 |
| 1983-03-24 | 398 | 398 | 391 | 391 | 11,000 | 566.67 |
| 1983-03-23 | 399 | 400 | 395 | 400 | 8,000 | 579.71 |
| 1983-03-22 | 390 | 400 | 390 | 400 | 10,000 | 579.71 |
| 1983-03-18 | 396 | 396 | 390 | 390 | 21,000 | 565.22 |
| 1983-03-17 | 400 | 400 | 390 | 400 | 21,000 | 579.71 |
| 1983-03-16 | 390 | 393 | 390 | 392 | 28,000 | 568.12 |
| 1983-03-15 | 390 | 390 | 390 | 390 | 4,000 | 565.22 |
| 1983-03-14 | 385 | 385 | 385 | 385 | 7,000 | 557.97 |
| 1983-03-12 | 400 | 400 | 390 | 390 | 11,000 | 565.22 |
| 1983-03-11 | 382 | 386 | 382 | 385 | 10,000 | 557.97 |
| 1983-03-10 | 380 | 381 | 380 | 381 | 20,000 | 552.17 |
| 1983-03-09 | 380 | 380 | 370 | 370 | 7,000 | 536.23 |
| 1983-03-08 | 399 | 399 | 390 | 390 | 4,000 | 565.22 |
| 1983-03-07 | 400 | 400 | 400 | 400 | 8,000 | 579.71 |
| 1983-03-05 | 400 | 401 | 400 | 401 | 14,000 | 581.16 |
| 1983-03-03 | 417 | 417 | 411 | 411 | 5,000 | 595.65 |
| 1983-03-02 | 420 | 420 | 410 | 420 | 21,000 | 608.70 |
| 1983-03-01 | 420 | 425 | 415 | 420 | 85,000 | 608.70 |
| 1983-02-28 | 404 | 418 | 404 | 410 | 14,000 | 594.20 |
| 1983-02-26 | 400 | 401 | 385 | 393 | 24,000 | 569.57 |
| 1983-02-25 | 410 | 429 | 404 | 404 | 157,000 | 585.51 |
| 1983-02-23 | 350 | 350 | 350 | 350 | 21,000 | 507.25 |
| 1983-02-22 | 371 | 371 | 370 | 370 | 19,000 | 536.23 |
| 1983-02-21 | 375 | 375 | 370 | 370 | 13,000 | 536.23 |
| 1983-02-18 | 397 | 397 | 376 | 376 | 33,000 | 544.93 |
| 1983-02-17 | 387 | 405 | 386 | 402 | 70,000 | 582.61 |
| 1983-02-16 | 400 | 405 | 386 | 386 | 52,000 | 559.42 |
| 1983-02-15 | 426 | 427 | 400 | 405 | 41,000 | 586.96 |
| 1983-02-14 | 430 | 435 | 400 | 420 | 148,000 | 608.70 |
| 1983-02-09 | 488 | 510 | 465 | 495 | 528,000 | 717.39 |
| 1983-02-08 | 480 | 480 | 467 | 473 | 105,000 | 685.51 |
| 1983-02-07 | 450 | 485 | 449 | 485 | 165,000 | 702.90 |
| 1983-02-05 | 445 | 450 | 444 | 450 | 73,000 | 652.17 |
| 1983-02-04 | 415 | 418 | 415 | 418 | 16,000 | 605.80 |
| 1983-02-03 | 435 | 435 | 415 | 415 | 33,000 | 601.45 |
| 1983-02-02 | 442 | 450 | 434 | 439 | 95,000 | 636.23 |
| 1983-02-01 | 424 | 444 | 424 | 440 | 90,000 | 637.68 |
| 1983-01-31 | 410 | 425 | 410 | 424 | 13,000 | 614.49 |
| 1983-01-29 | 410 | 411 | 406 | 406 | 14,000 | 588.41 |
| 1983-01-28 | 414 | 414 | 405 | 407 | 28,000 | 589.86 |
| 1983-01-27 | 420 | 420 | 414 | 414 | 33,000 | 600 |
| 1983-01-26 | 410 | 435 | 410 | 427 | 75,000 | 618.84 |
| 1983-01-25 | 390 | 406 | 389 | 406 | 18,000 | 588.41 |
| 1983-01-24 | 400 | 400 | 390 | 390 | 16,000 | 565.22 |
| 1983-01-22 | 390 | 400 | 390 | 400 | 13,000 | 579.71 |
| 1983-01-21 | 410 | 413 | 405 | 405 | 30,000 | 586.96 |
| 1983-01-20 | 429 | 430 | 424 | 424 | 32,000 | 614.49 |
| 1983-01-19 | 385 | 420 | 384 | 420 | 50,000 | 608.70 |
| 1983-01-18 | 384 | 400 | 381 | 381 | 63,000 | 552.17 |
| 1983-01-14 | 331 | 334 | 331 | 334 | 22,000 | 484.06 |
| 1983-01-13 | 350 | 350 | 331 | 331 | 24,000 | 479.71 |
| 1983-01-12 | 366 | 366 | 349 | 349 | 33,000 | 505.80 |
| 1983-01-11 | 371 | 380 | 366 | 366 | 19,000 | 530.44 |
| 1983-01-10 | 386 | 386 | 380 | 381 | 17,000 | 552.17 |
| 1983-01-08 | 380 | 389 | 380 | 385 | 57,000 | 557.97 |
| 1983-01-07 | 405 | 406 | 395 | 395 | 38,000 | 572.46 |
| 1983-01-06 | 410 | 410 | 405 | 405 | 43,000 | 586.96 |
| 1983-01-05 | 424 | 424 | 405 | 405 | 19,000 | 586.96 |
| 1983-01-04 | 430 | 431 | 429 | 430 | 26,000 | 623.19 |
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
