4027 テイカ(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-285495495355356,000775.36
1984-12-275345345345343,000773.91
1984-12-265065095065093,000737.68
1984-12-255015055005055,000731.88
1984-12-245015105005008,000724.64
1984-12-225295295185183,000750.73
1984-12-215365365365361,000776.81
1984-12-205365365355353,000775.36
1984-12-1953054053053521,000775.36
1984-12-185525525525526,000800
1984-12-175605615605608,000811.59
1984-12-155505555505556,000804.35
1984-12-1456556555255216,000800
1984-12-1356657556557510,000833.33
1984-12-125655665655664,000820.29
1984-12-1155356555256512,000818.84
1984-12-1055555555255214,000800
1984-12-0755355655355618,000805.80
1984-12-065515525515527,000800
1984-12-0557057555156018,000811.59
1984-12-0460060658058031,000840.58
1984-12-0357558657558046,000840.58
1984-12-015515515505506,000797.10
1984-11-3055055555055016,000797.10
1984-11-2957957955055020,000797.10
1984-11-2859859857558413,000846.38
1984-11-2761461459059042,000855.07
1984-11-2656059054059040,000855.07
1984-11-2458458555955947,000810.15
1984-11-21685691634640221,000927.54
1984-11-20675675675675211,000978.26
1984-11-154744754744752,000688.41
1984-11-144754754754751,000688.41
1984-11-134764854764852,000702.90
1984-11-124704704704703,000681.16
1984-11-0849049049049010,000710.15
1984-11-0749149149049010,000710.15
1984-11-064884904884906,000710.15
1984-11-054844844834836,000700
1984-11-014984984954953,000717.39
1984-10-314995004955005,000724.64
1984-10-3049950049550014,000724.64
1984-10-295005004955005,000724.64
1984-10-2750051050050012,000724.64
1984-10-264965004954957,000717.39
1984-10-2549449448949016,000710.15
1984-10-2448649548649515,000717.39
1984-10-234834864834864,000704.35
1984-10-224774814774808,000695.65
1984-10-194714774714778,000691.30
1984-10-1652952950550526,000731.88
1984-10-1550153150152560,000760.87
1984-10-1246050046050025,000724.64
1984-10-114504594504597,000665.22
1984-10-094594604594604,000666.67
1984-10-084604604604608,000666.67
1984-10-0646546546046020,000666.67
1984-10-0443445043444641,000646.38
1984-10-0344044042942935,000621.74
1984-09-274594594534559,000659.42
1984-09-264604604604604,000666.67
1984-09-224604604604602,000666.67
1984-09-214624624604604,000666.67
1984-09-204614614614611,000668.12
1984-09-194614614614612,000668.12
1984-09-184604604604602,000666.67
1984-09-1746246246246219,000669.57
1984-09-1249449449249213,000713.04
1984-09-114954954954955,000717.39
1984-09-104954954954953,000717.39
1984-09-0650151549950829,000736.23
1984-09-0548650048650015,000724.64
1984-09-044764844764846,000701.45
1984-09-034774774754753,000688.41
1984-09-014704724654727,000684.06
1984-08-3147747746647110,000682.61
1984-08-294914914814817,000697.10
1984-08-2849849849449411,000715.94
1984-08-2749050049049726,000720.29
1984-08-254864904854858,000702.90
1984-08-2446547546047511,000688.41
1984-08-2345946545946510,000673.91
1984-08-2246046545545916,000665.22
1984-08-2145646045045512,000659.42
1984-08-184364364364363,000631.88
1984-08-154354354354352,000630.44
1984-08-104254254254252,000615.94
1984-08-094254254214216,000610.15
1984-08-084304304304302,000623.19
1984-08-074254254254254,000615.94
1984-08-064214214214216,000610.15
1984-08-044244244204206,000608.70
1984-08-034254254254251,000615.94
1984-08-024254254254252,000615.94
1984-08-014214214214213,000610.15
1984-07-314214214214212,000610.15
1984-07-304204214204203,000608.70
1984-07-284324324254254,000615.94
1984-07-274324324324323,000626.09
1984-07-264354384354354,000630.44
1984-07-254354354354351,000630.44
1984-07-2444544543643610,000631.88
1984-07-234364454364455,000644.93
1984-07-204374394374383,000634.78
1984-07-194364364364362,000631.88
1984-07-1843043243043216,000626.09
1984-07-174354354304305,000623.19
1984-07-1645045045045011,000652.17
1984-07-1147047046047010,000681.16
1984-07-1047047247047013,000681.16
1984-07-0946547346547311,000685.51
1984-07-074584584504507,000652.17
1984-07-0646246246246210,000669.57
1984-07-054414414414416,000639.13
1984-07-034304304254259,000615.94
1984-07-0242343042342312,000613.04
1984-06-304224224224222,000611.59
1984-06-294214214214212,000610.15
1984-06-284314314214217,000610.15
1984-06-274304304304307,000623.19
1984-06-264294294104168,000602.90
1984-06-254304304294296,000621.74
1984-06-234304304204309,000623.19
1984-06-224304304304302,000623.19
1984-06-214304304304304,000623.19
1984-06-164564564564567,000660.87
1984-06-144564564564561,000660.87
1984-06-134564564564568,000660.87
1984-06-114264304264308,000623.19
1984-06-084234234234231,000613.04
1984-06-0742042042042015,000608.70
1984-06-064354354354353,000630.44
1984-06-054364374354356,000630.44
1984-06-044364374364372,000633.33
1984-06-014354374354364,000631.88
1984-05-314354354354355,000630.44
1984-05-3044045043543517,000630.44
1984-05-2944644644544512,000644.93
1984-05-284454454454451,000644.93
1984-05-264484484454453,000644.93
1984-05-2543745743645013,000652.17
1984-05-2443543543543517,000630.44
1984-05-224684684644644,000672.46
1984-05-214684704684689,000678.26
1984-05-194704704684685,000678.26
1984-05-1650050050050010,000724.64
1984-05-145105105005008,000724.64
1984-05-115105115105107,000739.13
1984-05-105305305105109,000739.13
1984-05-0951052951052915,000766.67
1984-05-0854055053053018,000768.12
1984-05-0755555655555517,000804.35
1984-05-0452953552953518,000775.36
1984-05-0249050949050916,000737.68
1984-05-014834834754754,000688.41
1984-04-284854854804836,000700
1984-04-274854854854858,000702.90
1984-04-264854904854904,000710.15
1984-04-245005004904902,000710.15
1984-04-235005005005001,000724.64
1984-04-215005105005103,000739.13
1984-04-204904904904906,000710.15
1984-04-1950052050051010,000739.13
1984-04-1748348548048022,000695.65
1984-04-1648148147647820,000692.75
1984-04-1347147147147118,000682.61
1984-04-1250250249449418,000715.94
1984-04-1151051050250211,000727.54
1984-04-105025025025023,000727.54
1984-04-0751351550250216,000727.54
1984-04-0651051251051212,000742.03
1984-04-055305305125129,000742.03
1984-04-035095125095128,000742.03
1984-04-0251151150150615,000733.33
1984-03-3150651050150113,000726.09
1984-03-3051152050550512,000731.88
1984-03-2953053051051022,000739.13
1984-03-2853653652052022,000753.62
1984-03-2755556054054013,000782.61
1984-03-265465465455456,000789.86
1984-03-2453053453053018,000768.12
1984-03-2353953953553612,000776.81
1984-03-225505515405407,000782.61
1984-03-2154155054154518,000789.86
1984-03-1956056054054012,000782.61
1984-03-1755055154055022,000797.10
1984-03-1657757755055018,000797.10
1984-03-1559159859059011,000855.07
1984-03-1454659054659021,000855.07
1984-03-1353254053254018,000782.61
1984-03-1254054053053040,000768.12
1984-03-0954854852953539,000775.36
1984-03-0855057454956866,000823.19
1984-03-0663063060060044,000869.57
1984-03-0560863660863027,000913.04
1984-03-0363363460460738,000879.71
1984-03-0263064863064847,000939.13
1984-03-0169469768468651,000994.20
1984-02-2968168567068534,000992.75
1984-02-28685700675698191,0001,011.59
1984-02-27640670640665103,000963.77
1984-02-2562163062063027,000913.04
1984-02-2461663861061036,000884.06
1984-02-2362162561061041,000884.06
1984-02-2263564362063593,000920.29
1984-02-21609650609645184,000934.78
1984-02-2061061559059244,000857.97
1984-02-1860561059560347,000873.91
1984-02-17630630601615129,000891.30
1984-02-16600630600620359,000898.55
1984-02-15570588560580123,000840.58
1984-02-14560590555565171,000818.84
1984-02-1354155554055546,000804.35
1984-02-1054954954054144,000784.06
1984-02-0955056053055575,000804.35
1984-02-0852854552554524,000789.86
1984-02-0752352351151218,000742.03
1984-02-0652152151852119,000755.07
1984-02-0452052151252112,000755.07
1984-02-0352952951051025,000739.13
1984-02-0253253253053228,000771.01
1984-02-0152052050250237,000727.54
1984-01-3153953952552535,000760.87
1984-01-3058058053554096,000782.61
1984-01-28545570530570142,000826.09
1984-01-27509550505535176,000775.36
1984-01-2648450048250050,000724.64
1984-01-254544704544706,000681.16
1984-01-244614614504506,000652.17
1984-01-234604604604601,000666.67
1984-01-214704704704701,000681.16
1984-01-204464604464608,000666.67
1984-01-194464464464461,000646.38
1984-01-184554554454455,000644.93
1984-01-1746546645545534,000659.42
1984-01-1347347546546515,000673.91
1984-01-124704704704707,000681.16
1984-01-1147147146146114,000668.12
1984-01-1048048047047016,000681.16
1984-01-0949549548048039,000695.65
1984-01-0747547547047533,000688.41
1984-01-0645946045446033,000666.67
1984-01-054594594594592,000665.22
1984-01-044534604534602,000666.67

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