4027 テイカ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2770070568570514,0001,410
1986-12-2571171571071014,0001,420
1986-12-2471171171171122,0001,422
1986-12-2371271571271211,0001,424
1986-12-2271473071271235,0001,424
1986-12-1971371571071524,0001,430
1986-12-187107117107108,0001,420
1986-12-1772072072072030,0001,440
1986-12-1673073071872023,0001,440
1986-12-1572073071673034,0001,460
1986-12-1272273372272520,0001,450
1986-12-117237337227227,0001,444
1986-12-1072273072272315,0001,446
1986-12-097217217217217,0001,442
1986-12-0873073872172116,0001,442
1986-12-067217317217316,0001,462
1986-12-0572172171572116,0001,442
1986-12-0473073872173811,0001,476
1986-12-0374574673073020,0001,460
1986-12-0273073573073518,0001,470
1986-12-0173974373173120,0001,462
1986-11-2973074973074516,0001,490
1986-11-2875075075075018,0001,500
1986-11-2768070168070127,0001,402
1986-11-2668368367567521,0001,350
1986-11-2584585083583776,0001,395
1986-11-2287087085585527,0001,425
1986-11-2187587586086060,0001,433.33
1986-11-2086187586087033,0001,450
1986-11-1986087086086060,0001,433.33
1986-11-1887587585987059,0001,450
1986-11-1786988086587060,0001,450
1986-11-1487187785985938,0001,431.67
1986-11-1387587787287532,0001,458.33
1986-11-1288388387087190,0001,451.67
1986-11-1187588087087079,0001,450
1986-11-1084384584284513,0001,408.33
1986-11-0783784383684322,0001,405
1986-11-068368428368369,0001,393.33
1986-11-0585085083583618,0001,393.33
1986-11-048318518318478,0001,411.67
1986-11-0183083082582512,0001,375
1986-10-318268268258258,0001,375
1986-10-308258308258258,0001,375
1986-10-2981082580582521,0001,375
1986-10-2883083081181112,0001,351.67
1986-10-278308308208306,0001,383.33
1986-10-2582083081083011,0001,383.33
1986-10-2482983082582519,0001,375
1986-10-2382583082583016,0001,383.33
1986-10-2282583082082015,0001,366.67
1986-10-2183083082582516,0001,375
1986-10-208388388208308,0001,383.33
1986-10-1783083183083013,0001,383.33
1986-10-168208308208205,0001,366.67
1986-10-158158308158208,0001,366.67
1986-10-148308308208209,0001,366.67
1986-10-138398398398394,0001,398.33
1986-10-098058068058057,0001,341.67
1986-10-087918007908008,0001,333.33
1986-10-0779079978979913,0001,331.67
1986-10-0680080178979010,0001,316.67
1986-10-0479079079079012,0001,316.67
1986-10-0378078076876812,0001,280
1986-10-0279179378879039,0001,316.67
1986-10-0180480580180127,0001,335
1986-09-3081681681081012,0001,350
1986-09-2981682381582313,0001,371.67
1986-09-278158268158264,0001,376.67
1986-09-268208308208257,0001,375
1986-09-258328328258258,0001,375
1986-09-248198308198307,0001,383.33
1986-09-228448448308307,0001,383.33
1986-09-1984684984084917,0001,415
1986-09-1881183181183117,0001,385
1986-09-1779081479081017,0001,350
1986-09-1680981080080030,0001,333.33
1986-09-1185085084484436,0001,406.67
1986-09-1085385385085016,0001,416.67
1986-09-0985485585385320,0001,421.67
1986-09-088558608538536,0001,421.67
1986-09-0685386085385538,0001,425
1986-09-0585586985386014,0001,433.33
1986-09-0487087085585529,0001,425
1986-09-0386086085085325,0001,421.67
1986-09-0286087086086027,0001,433.33
1986-09-0188088087087052,0001,450
1986-08-3086587086087018,0001,450
1986-08-2987087686587022,0001,450
1986-08-2887088087087216,0001,453.33
1986-08-2788289087888078,0001,466.67
1986-08-2687287287087236,0001,453.33
1986-08-2586089086087251,0001,453.33
1986-08-2385087985087031,0001,450
1986-08-2283085083085037,0001,416.67
1986-08-2182583582083556,0001,391.67
1986-08-2081982381881930,0001,365
1986-08-1983083081881946,0001,365
1986-08-1882382882282339,0001,371.67
1986-08-1582682682382311,0001,371.67
1986-08-1482783082582527,0001,375
1986-08-1382982982582910,0001,381.67
1986-08-128258258258257,0001,375
1986-08-1182582582382513,0001,375
1986-08-0881582481082211,0001,370
1986-08-0782182481981917,0001,365
1986-08-0680482080282014,0001,366.67
1986-08-0582483581081421,0001,356.67
1986-08-0481481581481510,0001,358.33
1986-08-0280981280980923,0001,348.33
1986-08-0181982280680937,0001,348.33
1986-07-3084984984084836,0001,413.33
1986-07-2984285084284938,0001,415
1986-07-288408418408419,0001,401.67
1986-07-2685085084285025,0001,416.67
1986-07-2586086085085525,0001,425
1986-07-2486388086088022,0001,466.67
1986-07-2385988085988025,0001,466.67
1986-07-2286086586086326,0001,438.33
1986-07-218968998908947,0001,490
1986-07-1990090087589525,0001,491.67
1986-07-1890091589990078,0001,500
1986-07-17895916889899123,0001,498.33
1986-07-16890890870885105,0001,475
1986-07-15880881871876117,0001,460
1986-07-1484084783584034,0001,400
1986-07-1184084584084517,0001,408.33
1986-07-1085685684084126,0001,401.67
1986-07-0987087285085539,0001,425
1986-07-0887087085187062,0001,450
1986-07-07890894870870112,0001,450
1986-07-05844875843875117,0001,458.33
1986-07-0484484483784153,0001,401.67
1986-07-0384484983883859,0001,396.67
1986-07-0284584983584537,0001,408.33
1986-07-0183384083083530,0001,391.67
1986-06-3082084982083339,0001,388.33
1986-06-2882482482082221,0001,370
1986-06-2781884981883742,0001,395
1986-06-2685085083783752,0001,395
1986-06-2582984582584560,0001,408.33
1986-06-2481483081383026,0001,383.33
1986-06-2381281981081924,0001,365
1986-06-2181082081082031,0001,366.67
1986-06-2080482080482046,0001,366.67
1986-06-1980981080781037,0001,350
1986-06-1881781780081435,0001,356.67
1986-06-1782082080081764,0001,361.67
1986-06-1681182381082041,0001,366.67
1986-06-1381381581281216,0001,353.33
1986-06-1282082081281330,0001,355
1986-06-1181582081582026,0001,366.67
1986-06-1081582081281222,0001,353.33
1986-06-0982883081282030,0001,366.67
1986-06-0781282381282329,0001,371.67
1986-06-0681182081181233,0001,353.33
1986-06-0581981981081038,0001,350
1986-06-0481882580082040,0001,366.67
1986-06-0379582879582753,0001,378.33
1986-06-0281081079580055,0001,333.33
1986-05-3181682180880912,0001,348.33
1986-05-3083684082082572,0001,375
1986-05-2984084083084043,0001,400
1986-05-28825840825840149,0001,400
1986-05-2779780079280076,0001,333.33
1986-05-2679079478579458,0001,323.33
1986-05-2480080079079180,0001,318.33
1986-05-2378879578579565,0001,325
1986-05-2277579077578541,0001,308.33
1986-05-2177779077778027,0001,300
1986-05-2079079476676843,0001,280
1986-05-1979079578579251,0001,320
1986-05-1777078177078118,0001,301.67
1986-05-1678079376576541,0001,275
1986-05-1579079178579067,0001,316.67
1986-05-1478079578079576,0001,325
1986-05-1377077177077119,0001,285
1986-05-1277579076479040,0001,316.67
1986-05-0977078676978047,0001,300
1986-05-08796800770770118,0001,283.33
1986-05-0776979876279869,0001,330
1986-05-0675477075476317,0001,271.67
1986-05-0275476075075345,0001,255
1986-05-0177077075675651,0001,260
1986-04-3077978077077861,0001,296.67
1986-04-2876178076177546,0001,291.67
1986-04-2677978075575886,0001,263.33
1986-04-25775799766780174,0001,300
1986-04-24759780759769101,0001,281.67
1986-04-23753758750750163,0001,250
1986-04-22725753725752107,0001,253.33
1986-04-2172573372572563,0001,208.33
1986-04-1972372572072528,0001,208.33
1986-04-1872372471172048,0001,200
1986-04-1772973071872562,0001,208.33
1986-04-1667473067473057,0001,216.67
1986-04-1568068467067315,0001,121.67
1986-04-1466767066567021,0001,116.67
1986-04-1167067066567042,0001,116.67
1986-04-106716726716717,0001,118.33
1986-04-0967168067067115,0001,118.33
1986-04-0868068067067020,0001,116.67
1986-04-0767067567067526,0001,125
1986-04-056726756676679,0001,111.67
1986-04-0466667566667211,0001,120
1986-04-0366667566666838,0001,113.33
1986-04-0266567566566520,0001,108.33
1986-04-0167067567067224,0001,120
1986-03-316616706616709,0001,116.67
1986-03-2966066365566019,0001,100
1986-03-2866066266066223,0001,103.33
1986-03-2767067066066024,0001,100
1986-03-2666067066066124,0001,101.67
1986-03-2567667667067010,0001,116.67
1986-03-246756756746746,0001,123.33
1986-03-2267568567568015,0001,133.33
1986-03-2067668867567520,0001,125
1986-03-1968268567667627,0001,126.67
1986-03-1868969568268535,0001,141.67
1986-03-1768069067569021,0001,150
1986-03-156656666656659,0001,108.33
1986-03-1467568566666617,0001,110
1986-03-1366967966967526,0001,125
1986-03-1267967966067520,0001,125
1986-03-1168068867967916,0001,131.67
1986-03-1067969567969516,0001,158.33
1986-03-0769569768568541,0001,141.67
1986-03-0668069568069515,0001,158.33
1986-03-0567168067068019,0001,133.33
1986-03-0466467166067019,0001,116.67
1986-03-0365667065666512,0001,108.33
1986-03-0166067065165115,0001,085
1986-02-2865866065465818,0001,096.67
1986-02-2766567066166516,0001,108.33
1986-02-2666667066667025,0001,116.67
1986-02-2566567066567016,0001,116.67
1986-02-2466567466067050,0001,116.67
1986-02-226706706696699,0001,115
1986-02-2167267567067116,0001,118.33
1986-02-2067067367067311,0001,121.67
1986-02-196716856716857,0001,141.67
1986-02-186686686676679,0001,111.67
1986-02-1769769869569516,0001,158.33
1986-02-1569769769069718,0001,161.67
1986-02-1469669769569721,0001,161.67
1986-02-1367569767569730,0001,161.67
1986-02-1268669768568519,0001,141.67
1986-02-1068768868668617,0001,143.33
1986-02-0768069968069717,0001,161.67
1986-02-0667568167168120,0001,135
1986-02-0567768067568016,0001,133.33
1986-02-0466968066967619,0001,126.67
1986-02-0366967066867020,0001,116.67
1986-02-0167067566666629,0001,110
1986-01-3167167567067518,0001,125
1986-01-3067067166667113,0001,118.33
1986-01-2967067567067016,0001,116.67
1986-01-2867668167567535,0001,125
1986-01-2769969967567513,0001,125
1986-01-2569969968969921,0001,165
1986-01-2468069868069839,0001,163.33
1986-01-2367468067467624,0001,126.67
1986-01-2267268567267229,0001,120
1986-01-216676676676676,0001,111.67
1986-01-206666706656679,0001,111.67
1986-01-186706706656659,0001,108.33
1986-01-1767067266466820,0001,113.33
1986-01-1666867066566519,0001,108.33
1986-01-1466567266266713,0001,111.67
1986-01-136676786666788,0001,130
1986-01-1065066165066112,0001,101.67
1986-01-0965165265065021,0001,083.33
1986-01-0866167365365313,0001,088.33
1986-01-0767067366066125,0001,101.67
1986-01-0667067567067013,0001,116.67
1986-01-046706716706715,0001,118.33

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