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 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 549 | 549 | 535 | 535 | 6,000 | 775.36 |
| 1984-12-27 | 534 | 534 | 534 | 534 | 3,000 | 773.91 |
| 1984-12-26 | 506 | 509 | 506 | 509 | 3,000 | 737.68 |
| 1984-12-25 | 501 | 505 | 500 | 505 | 5,000 | 731.88 |
| 1984-12-24 | 501 | 510 | 500 | 500 | 8,000 | 724.64 |
| 1984-12-22 | 529 | 529 | 518 | 518 | 3,000 | 750.73 |
| 1984-12-21 | 536 | 536 | 536 | 536 | 1,000 | 776.81 |
| 1984-12-20 | 536 | 536 | 535 | 535 | 3,000 | 775.36 |
| 1984-12-19 | 530 | 540 | 530 | 535 | 21,000 | 775.36 |
| 1984-12-18 | 552 | 552 | 552 | 552 | 6,000 | 800 |
| 1984-12-17 | 560 | 561 | 560 | 560 | 8,000 | 811.59 |
| 1984-12-15 | 550 | 555 | 550 | 555 | 6,000 | 804.35 |
| 1984-12-14 | 565 | 565 | 552 | 552 | 16,000 | 800 |
| 1984-12-13 | 566 | 575 | 565 | 575 | 10,000 | 833.33 |
| 1984-12-12 | 565 | 566 | 565 | 566 | 4,000 | 820.29 |
| 1984-12-11 | 553 | 565 | 552 | 565 | 12,000 | 818.84 |
| 1984-12-10 | 555 | 555 | 552 | 552 | 14,000 | 800 |
| 1984-12-07 | 553 | 556 | 553 | 556 | 18,000 | 805.80 |
| 1984-12-06 | 551 | 552 | 551 | 552 | 7,000 | 800 |
| 1984-12-05 | 570 | 575 | 551 | 560 | 18,000 | 811.59 |
| 1984-12-04 | 600 | 606 | 580 | 580 | 31,000 | 840.58 |
| 1984-12-03 | 575 | 586 | 575 | 580 | 46,000 | 840.58 |
| 1984-12-01 | 551 | 551 | 550 | 550 | 6,000 | 797.10 |
| 1984-11-30 | 550 | 555 | 550 | 550 | 16,000 | 797.10 |
| 1984-11-29 | 579 | 579 | 550 | 550 | 20,000 | 797.10 |
| 1984-11-28 | 598 | 598 | 575 | 584 | 13,000 | 846.38 |
| 1984-11-27 | 614 | 614 | 590 | 590 | 42,000 | 855.07 |
| 1984-11-26 | 560 | 590 | 540 | 590 | 40,000 | 855.07 |
| 1984-11-24 | 584 | 585 | 559 | 559 | 47,000 | 810.15 |
| 1984-11-21 | 685 | 691 | 634 | 640 | 221,000 | 927.54 |
| 1984-11-20 | 675 | 675 | 675 | 675 | 211,000 | 978.26 |
| 1984-11-15 | 474 | 475 | 474 | 475 | 2,000 | 688.41 |
| 1984-11-14 | 475 | 475 | 475 | 475 | 1,000 | 688.41 |
| 1984-11-13 | 476 | 485 | 476 | 485 | 2,000 | 702.90 |
| 1984-11-12 | 470 | 470 | 470 | 470 | 3,000 | 681.16 |
| 1984-11-08 | 490 | 490 | 490 | 490 | 10,000 | 710.15 |
| 1984-11-07 | 491 | 491 | 490 | 490 | 10,000 | 710.15 |
| 1984-11-06 | 488 | 490 | 488 | 490 | 6,000 | 710.15 |
| 1984-11-05 | 484 | 484 | 483 | 483 | 6,000 | 700 |
| 1984-11-01 | 498 | 498 | 495 | 495 | 3,000 | 717.39 |
| 1984-10-31 | 499 | 500 | 495 | 500 | 5,000 | 724.64 |
| 1984-10-30 | 499 | 500 | 495 | 500 | 14,000 | 724.64 |
| 1984-10-29 | 500 | 500 | 495 | 500 | 5,000 | 724.64 |
| 1984-10-27 | 500 | 510 | 500 | 500 | 12,000 | 724.64 |
| 1984-10-26 | 496 | 500 | 495 | 495 | 7,000 | 717.39 |
| 1984-10-25 | 494 | 494 | 489 | 490 | 16,000 | 710.15 |
| 1984-10-24 | 486 | 495 | 486 | 495 | 15,000 | 717.39 |
| 1984-10-23 | 483 | 486 | 483 | 486 | 4,000 | 704.35 |
| 1984-10-22 | 477 | 481 | 477 | 480 | 8,000 | 695.65 |
| 1984-10-19 | 471 | 477 | 471 | 477 | 8,000 | 691.30 |
| 1984-10-16 | 529 | 529 | 505 | 505 | 26,000 | 731.88 |
| 1984-10-15 | 501 | 531 | 501 | 525 | 60,000 | 760.87 |
| 1984-10-12 | 460 | 500 | 460 | 500 | 25,000 | 724.64 |
| 1984-10-11 | 450 | 459 | 450 | 459 | 7,000 | 665.22 |
| 1984-10-09 | 459 | 460 | 459 | 460 | 4,000 | 666.67 |
| 1984-10-08 | 460 | 460 | 460 | 460 | 8,000 | 666.67 |
| 1984-10-06 | 465 | 465 | 460 | 460 | 20,000 | 666.67 |
| 1984-10-04 | 434 | 450 | 434 | 446 | 41,000 | 646.38 |
| 1984-10-03 | 440 | 440 | 429 | 429 | 35,000 | 621.74 |
| 1984-09-27 | 459 | 459 | 453 | 455 | 9,000 | 659.42 |
| 1984-09-26 | 460 | 460 | 460 | 460 | 4,000 | 666.67 |
| 1984-09-22 | 460 | 460 | 460 | 460 | 2,000 | 666.67 |
| 1984-09-21 | 462 | 462 | 460 | 460 | 4,000 | 666.67 |
| 1984-09-20 | 461 | 461 | 461 | 461 | 1,000 | 668.12 |
| 1984-09-19 | 461 | 461 | 461 | 461 | 2,000 | 668.12 |
| 1984-09-18 | 460 | 460 | 460 | 460 | 2,000 | 666.67 |
| 1984-09-17 | 462 | 462 | 462 | 462 | 19,000 | 669.57 |
| 1984-09-12 | 494 | 494 | 492 | 492 | 13,000 | 713.04 |
| 1984-09-11 | 495 | 495 | 495 | 495 | 5,000 | 717.39 |
| 1984-09-10 | 495 | 495 | 495 | 495 | 3,000 | 717.39 |
| 1984-09-06 | 501 | 515 | 499 | 508 | 29,000 | 736.23 |
| 1984-09-05 | 486 | 500 | 486 | 500 | 15,000 | 724.64 |
| 1984-09-04 | 476 | 484 | 476 | 484 | 6,000 | 701.45 |
| 1984-09-03 | 477 | 477 | 475 | 475 | 3,000 | 688.41 |
| 1984-09-01 | 470 | 472 | 465 | 472 | 7,000 | 684.06 |
| 1984-08-31 | 477 | 477 | 466 | 471 | 10,000 | 682.61 |
| 1984-08-29 | 491 | 491 | 481 | 481 | 7,000 | 697.10 |
| 1984-08-28 | 498 | 498 | 494 | 494 | 11,000 | 715.94 |
| 1984-08-27 | 490 | 500 | 490 | 497 | 26,000 | 720.29 |
| 1984-08-25 | 486 | 490 | 485 | 485 | 8,000 | 702.90 |
| 1984-08-24 | 465 | 475 | 460 | 475 | 11,000 | 688.41 |
| 1984-08-23 | 459 | 465 | 459 | 465 | 10,000 | 673.91 |
| 1984-08-22 | 460 | 465 | 455 | 459 | 16,000 | 665.22 |
| 1984-08-21 | 456 | 460 | 450 | 455 | 12,000 | 659.42 |
| 1984-08-18 | 436 | 436 | 436 | 436 | 3,000 | 631.88 |
| 1984-08-15 | 435 | 435 | 435 | 435 | 2,000 | 630.44 |
| 1984-08-10 | 425 | 425 | 425 | 425 | 2,000 | 615.94 |
| 1984-08-09 | 425 | 425 | 421 | 421 | 6,000 | 610.15 |
| 1984-08-08 | 430 | 430 | 430 | 430 | 2,000 | 623.19 |
| 1984-08-07 | 425 | 425 | 425 | 425 | 4,000 | 615.94 |
| 1984-08-06 | 421 | 421 | 421 | 421 | 6,000 | 610.15 |
| 1984-08-04 | 424 | 424 | 420 | 420 | 6,000 | 608.70 |
| 1984-08-03 | 425 | 425 | 425 | 425 | 1,000 | 615.94 |
| 1984-08-02 | 425 | 425 | 425 | 425 | 2,000 | 615.94 |
| 1984-08-01 | 421 | 421 | 421 | 421 | 3,000 | 610.15 |
| 1984-07-31 | 421 | 421 | 421 | 421 | 2,000 | 610.15 |
| 1984-07-30 | 420 | 421 | 420 | 420 | 3,000 | 608.70 |
| 1984-07-28 | 432 | 432 | 425 | 425 | 4,000 | 615.94 |
| 1984-07-27 | 432 | 432 | 432 | 432 | 3,000 | 626.09 |
| 1984-07-26 | 435 | 438 | 435 | 435 | 4,000 | 630.44 |
| 1984-07-25 | 435 | 435 | 435 | 435 | 1,000 | 630.44 |
| 1984-07-24 | 445 | 445 | 436 | 436 | 10,000 | 631.88 |
| 1984-07-23 | 436 | 445 | 436 | 445 | 5,000 | 644.93 |
| 1984-07-20 | 437 | 439 | 437 | 438 | 3,000 | 634.78 |
| 1984-07-19 | 436 | 436 | 436 | 436 | 2,000 | 631.88 |
| 1984-07-18 | 430 | 432 | 430 | 432 | 16,000 | 626.09 |
| 1984-07-17 | 435 | 435 | 430 | 430 | 5,000 | 623.19 |
| 1984-07-16 | 450 | 450 | 450 | 450 | 11,000 | 652.17 |
| 1984-07-11 | 470 | 470 | 460 | 470 | 10,000 | 681.16 |
| 1984-07-10 | 470 | 472 | 470 | 470 | 13,000 | 681.16 |
| 1984-07-09 | 465 | 473 | 465 | 473 | 11,000 | 685.51 |
| 1984-07-07 | 458 | 458 | 450 | 450 | 7,000 | 652.17 |
| 1984-07-06 | 462 | 462 | 462 | 462 | 10,000 | 669.57 |
| 1984-07-05 | 441 | 441 | 441 | 441 | 6,000 | 639.13 |
| 1984-07-03 | 430 | 430 | 425 | 425 | 9,000 | 615.94 |
| 1984-07-02 | 423 | 430 | 423 | 423 | 12,000 | 613.04 |
| 1984-06-30 | 422 | 422 | 422 | 422 | 2,000 | 611.59 |
| 1984-06-29 | 421 | 421 | 421 | 421 | 2,000 | 610.15 |
| 1984-06-28 | 431 | 431 | 421 | 421 | 7,000 | 610.15 |
| 1984-06-27 | 430 | 430 | 430 | 430 | 7,000 | 623.19 |
| 1984-06-26 | 429 | 429 | 410 | 416 | 8,000 | 602.90 |
| 1984-06-25 | 430 | 430 | 429 | 429 | 6,000 | 621.74 |
| 1984-06-23 | 430 | 430 | 420 | 430 | 9,000 | 623.19 |
| 1984-06-22 | 430 | 430 | 430 | 430 | 2,000 | 623.19 |
| 1984-06-21 | 430 | 430 | 430 | 430 | 4,000 | 623.19 |
| 1984-06-16 | 456 | 456 | 456 | 456 | 7,000 | 660.87 |
| 1984-06-14 | 456 | 456 | 456 | 456 | 1,000 | 660.87 |
| 1984-06-13 | 456 | 456 | 456 | 456 | 8,000 | 660.87 |
| 1984-06-11 | 426 | 430 | 426 | 430 | 8,000 | 623.19 |
| 1984-06-08 | 423 | 423 | 423 | 423 | 1,000 | 613.04 |
| 1984-06-07 | 420 | 420 | 420 | 420 | 15,000 | 608.70 |
| 1984-06-06 | 435 | 435 | 435 | 435 | 3,000 | 630.44 |
| 1984-06-05 | 436 | 437 | 435 | 435 | 6,000 | 630.44 |
| 1984-06-04 | 436 | 437 | 436 | 437 | 2,000 | 633.33 |
| 1984-06-01 | 435 | 437 | 435 | 436 | 4,000 | 631.88 |
| 1984-05-31 | 435 | 435 | 435 | 435 | 5,000 | 630.44 |
| 1984-05-30 | 440 | 450 | 435 | 435 | 17,000 | 630.44 |
| 1984-05-29 | 446 | 446 | 445 | 445 | 12,000 | 644.93 |
| 1984-05-28 | 445 | 445 | 445 | 445 | 1,000 | 644.93 |
| 1984-05-26 | 448 | 448 | 445 | 445 | 3,000 | 644.93 |
| 1984-05-25 | 437 | 457 | 436 | 450 | 13,000 | 652.17 |
| 1984-05-24 | 435 | 435 | 435 | 435 | 17,000 | 630.44 |
| 1984-05-22 | 468 | 468 | 464 | 464 | 4,000 | 672.46 |
| 1984-05-21 | 468 | 470 | 468 | 468 | 9,000 | 678.26 |
| 1984-05-19 | 470 | 470 | 468 | 468 | 5,000 | 678.26 |
| 1984-05-16 | 500 | 500 | 500 | 500 | 10,000 | 724.64 |
| 1984-05-14 | 510 | 510 | 500 | 500 | 8,000 | 724.64 |
| 1984-05-11 | 510 | 511 | 510 | 510 | 7,000 | 739.13 |
| 1984-05-10 | 530 | 530 | 510 | 510 | 9,000 | 739.13 |
| 1984-05-09 | 510 | 529 | 510 | 529 | 15,000 | 766.67 |
| 1984-05-08 | 540 | 550 | 530 | 530 | 18,000 | 768.12 |
| 1984-05-07 | 555 | 556 | 555 | 555 | 17,000 | 804.35 |
| 1984-05-04 | 529 | 535 | 529 | 535 | 18,000 | 775.36 |
| 1984-05-02 | 490 | 509 | 490 | 509 | 16,000 | 737.68 |
| 1984-05-01 | 483 | 483 | 475 | 475 | 4,000 | 688.41 |
| 1984-04-28 | 485 | 485 | 480 | 483 | 6,000 | 700 |
| 1984-04-27 | 485 | 485 | 485 | 485 | 8,000 | 702.90 |
| 1984-04-26 | 485 | 490 | 485 | 490 | 4,000 | 710.15 |
| 1984-04-24 | 500 | 500 | 490 | 490 | 2,000 | 710.15 |
| 1984-04-23 | 500 | 500 | 500 | 500 | 1,000 | 724.64 |
| 1984-04-21 | 500 | 510 | 500 | 510 | 3,000 | 739.13 |
| 1984-04-20 | 490 | 490 | 490 | 490 | 6,000 | 710.15 |
| 1984-04-19 | 500 | 520 | 500 | 510 | 10,000 | 739.13 |
| 1984-04-17 | 483 | 485 | 480 | 480 | 22,000 | 695.65 |
| 1984-04-16 | 481 | 481 | 476 | 478 | 20,000 | 692.75 |
| 1984-04-13 | 471 | 471 | 471 | 471 | 18,000 | 682.61 |
| 1984-04-12 | 502 | 502 | 494 | 494 | 18,000 | 715.94 |
| 1984-04-11 | 510 | 510 | 502 | 502 | 11,000 | 727.54 |
| 1984-04-10 | 502 | 502 | 502 | 502 | 3,000 | 727.54 |
| 1984-04-07 | 513 | 515 | 502 | 502 | 16,000 | 727.54 |
| 1984-04-06 | 510 | 512 | 510 | 512 | 12,000 | 742.03 |
| 1984-04-05 | 530 | 530 | 512 | 512 | 9,000 | 742.03 |
| 1984-04-03 | 509 | 512 | 509 | 512 | 8,000 | 742.03 |
| 1984-04-02 | 511 | 511 | 501 | 506 | 15,000 | 733.33 |
| 1984-03-31 | 506 | 510 | 501 | 501 | 13,000 | 726.09 |
| 1984-03-30 | 511 | 520 | 505 | 505 | 12,000 | 731.88 |
| 1984-03-29 | 530 | 530 | 510 | 510 | 22,000 | 739.13 |
| 1984-03-28 | 536 | 536 | 520 | 520 | 22,000 | 753.62 |
| 1984-03-27 | 555 | 560 | 540 | 540 | 13,000 | 782.61 |
| 1984-03-26 | 546 | 546 | 545 | 545 | 6,000 | 789.86 |
| 1984-03-24 | 530 | 534 | 530 | 530 | 18,000 | 768.12 |
| 1984-03-23 | 539 | 539 | 535 | 536 | 12,000 | 776.81 |
| 1984-03-22 | 550 | 551 | 540 | 540 | 7,000 | 782.61 |
| 1984-03-21 | 541 | 550 | 541 | 545 | 18,000 | 789.86 |
| 1984-03-19 | 560 | 560 | 540 | 540 | 12,000 | 782.61 |
| 1984-03-17 | 550 | 551 | 540 | 550 | 22,000 | 797.10 |
| 1984-03-16 | 577 | 577 | 550 | 550 | 18,000 | 797.10 |
| 1984-03-15 | 591 | 598 | 590 | 590 | 11,000 | 855.07 |
| 1984-03-14 | 546 | 590 | 546 | 590 | 21,000 | 855.07 |
| 1984-03-13 | 532 | 540 | 532 | 540 | 18,000 | 782.61 |
| 1984-03-12 | 540 | 540 | 530 | 530 | 40,000 | 768.12 |
| 1984-03-09 | 548 | 548 | 529 | 535 | 39,000 | 775.36 |
| 1984-03-08 | 550 | 574 | 549 | 568 | 66,000 | 823.19 |
| 1984-03-06 | 630 | 630 | 600 | 600 | 44,000 | 869.57 |
| 1984-03-05 | 608 | 636 | 608 | 630 | 27,000 | 913.04 |
| 1984-03-03 | 633 | 634 | 604 | 607 | 38,000 | 879.71 |
| 1984-03-02 | 630 | 648 | 630 | 648 | 47,000 | 939.13 |
| 1984-03-01 | 694 | 697 | 684 | 686 | 51,000 | 994.20 |
| 1984-02-29 | 681 | 685 | 670 | 685 | 34,000 | 992.75 |
| 1984-02-28 | 685 | 700 | 675 | 698 | 191,000 | 1,011.59 |
| 1984-02-27 | 640 | 670 | 640 | 665 | 103,000 | 963.77 |
| 1984-02-25 | 621 | 630 | 620 | 630 | 27,000 | 913.04 |
| 1984-02-24 | 616 | 638 | 610 | 610 | 36,000 | 884.06 |
| 1984-02-23 | 621 | 625 | 610 | 610 | 41,000 | 884.06 |
| 1984-02-22 | 635 | 643 | 620 | 635 | 93,000 | 920.29 |
| 1984-02-21 | 609 | 650 | 609 | 645 | 184,000 | 934.78 |
| 1984-02-20 | 610 | 615 | 590 | 592 | 44,000 | 857.97 |
| 1984-02-18 | 605 | 610 | 595 | 603 | 47,000 | 873.91 |
| 1984-02-17 | 630 | 630 | 601 | 615 | 129,000 | 891.30 |
| 1984-02-16 | 600 | 630 | 600 | 620 | 359,000 | 898.55 |
| 1984-02-15 | 570 | 588 | 560 | 580 | 123,000 | 840.58 |
| 1984-02-14 | 560 | 590 | 555 | 565 | 171,000 | 818.84 |
| 1984-02-13 | 541 | 555 | 540 | 555 | 46,000 | 804.35 |
| 1984-02-10 | 549 | 549 | 540 | 541 | 44,000 | 784.06 |
| 1984-02-09 | 550 | 560 | 530 | 555 | 75,000 | 804.35 |
| 1984-02-08 | 528 | 545 | 525 | 545 | 24,000 | 789.86 |
| 1984-02-07 | 523 | 523 | 511 | 512 | 18,000 | 742.03 |
| 1984-02-06 | 521 | 521 | 518 | 521 | 19,000 | 755.07 |
| 1984-02-04 | 520 | 521 | 512 | 521 | 12,000 | 755.07 |
| 1984-02-03 | 529 | 529 | 510 | 510 | 25,000 | 739.13 |
| 1984-02-02 | 532 | 532 | 530 | 532 | 28,000 | 771.01 |
| 1984-02-01 | 520 | 520 | 502 | 502 | 37,000 | 727.54 |
| 1984-01-31 | 539 | 539 | 525 | 525 | 35,000 | 760.87 |
| 1984-01-30 | 580 | 580 | 535 | 540 | 96,000 | 782.61 |
| 1984-01-28 | 545 | 570 | 530 | 570 | 142,000 | 826.09 |
| 1984-01-27 | 509 | 550 | 505 | 535 | 176,000 | 775.36 |
| 1984-01-26 | 484 | 500 | 482 | 500 | 50,000 | 724.64 |
| 1984-01-25 | 454 | 470 | 454 | 470 | 6,000 | 681.16 |
| 1984-01-24 | 461 | 461 | 450 | 450 | 6,000 | 652.17 |
| 1984-01-23 | 460 | 460 | 460 | 460 | 1,000 | 666.67 |
| 1984-01-21 | 470 | 470 | 470 | 470 | 1,000 | 681.16 |
| 1984-01-20 | 446 | 460 | 446 | 460 | 8,000 | 666.67 |
| 1984-01-19 | 446 | 446 | 446 | 446 | 1,000 | 646.38 |
| 1984-01-18 | 455 | 455 | 445 | 445 | 5,000 | 644.93 |
| 1984-01-17 | 465 | 466 | 455 | 455 | 34,000 | 659.42 |
| 1984-01-13 | 473 | 475 | 465 | 465 | 15,000 | 673.91 |
| 1984-01-12 | 470 | 470 | 470 | 470 | 7,000 | 681.16 |
| 1984-01-11 | 471 | 471 | 461 | 461 | 14,000 | 668.12 |
| 1984-01-10 | 480 | 480 | 470 | 470 | 16,000 | 681.16 |
| 1984-01-09 | 495 | 495 | 480 | 480 | 39,000 | 695.65 |
| 1984-01-07 | 475 | 475 | 470 | 475 | 33,000 | 688.41 |
| 1984-01-06 | 459 | 460 | 454 | 460 | 33,000 | 666.67 |
| 1984-01-05 | 459 | 459 | 459 | 459 | 2,000 | 665.22 |
| 1984-01-04 | 453 | 460 | 453 | 460 | 2,000 | 666.67 |
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
