4027 テイカ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2898199097098042,0001,960
1987-12-2697197197197110,0001,942
1987-12-251,0201,03095195162,0001,902
1987-12-241,0201,0401,0101,01054,0002,020
1987-12-231,0001,0301,0001,01019,0002,020
1987-12-221,0601,0709991,020105,0002,040
1987-12-211,1001,1001,0301,07080,0002,140
1987-12-181,0801,1101,0601,110530,0002,220
1987-12-171,0501,0901,0501,080634,0002,160
1987-12-161,0301,0501,0201,050231,0002,100
1987-12-151,0001,0401,0001,010168,0002,020
1987-12-141,0401,04099999974,0001,998
1987-12-111,0301,0501,0101,020326,0002,040
1987-12-109781,0709701,0701,016,0002,140
1987-12-09968991965970319,0001,940
1987-12-08940965937958170,0001,916
1987-12-0790791290791237,0001,824
1987-12-0590990990090916,0001,818
1987-12-0491091090091032,0001,820
1987-12-0390692190592026,0001,840
1987-12-0290091189190043,0001,800
1987-12-018708708708704,0001,740
1987-11-3090091588588512,0001,770
1987-11-2889590589290017,0001,800
1987-11-2790091089890524,0001,810
1987-11-2690090089389833,0001,796
1987-11-2588490088389865,0001,796
1987-11-2488089088088587,0001,770
1987-11-2089090089090040,0001,800
1987-11-1990591089089086,0001,780
1987-11-1889090589090054,0001,800
1987-11-1791992090191092,0001,820
1987-11-16863910855908123,0001,816
1987-11-12800806770805174,0001,610
1987-11-1183085179079072,0001,580
1987-11-1088088584084041,0001,680
1987-11-098808968808968,0001,792
1987-11-0786986986086028,0001,720
1987-11-0691491489890923,0001,818
1987-11-0591291389889828,0001,796
1987-11-0492193891092564,0001,850
1987-11-0289594089094048,0001,880
1987-10-3184088584088521,0001,770
1987-10-3082083082083017,0001,660
1987-10-2983083581581527,0001,630
1987-10-2883085083083577,0001,670
1987-10-27820820799820103,0001,640
1987-10-2690090084584587,0001,690
1987-10-2493093093093011,0001,860
1987-10-2397097093093054,0001,860
1987-10-229701,00097098147,0001,962
1987-10-2195097094596932,0001,938
1987-10-191,0501,0501,0301,04065,0002,080
1987-10-161,0701,0801,0701,07025,0002,140
1987-10-151,0801,1001,0801,0809,0002,160
1987-10-141,1001,1001,0801,08050,0002,160
1987-10-131,1001,1001,1001,10030,0002,200
1987-10-121,0901,1101,0901,11040,0002,220
1987-10-091,1201,1301,1001,11096,0002,220
1987-10-081,0801,1001,0801,10018,0002,200
1987-10-071,0701,1001,0701,08038,0002,160
1987-10-061,0901,1101,0801,11022,0002,220
1987-10-051,1001,1201,1001,12046,0002,240
1987-10-031,1001,1301,1001,12038,0002,240
1987-10-021,1001,1001,1001,10030,0002,200
1987-10-011,0901,1101,0901,11036,0002,220
1987-09-301,0901,1301,0901,13041,0002,260
1987-09-291,0901,1301,0901,13028,0002,260
1987-09-281,1201,1501,1201,15067,0002,300
1987-09-261,0901,1301,0901,13063,0002,260
1987-09-251,1301,1501,1201,15075,0002,300
1987-09-241,1101,1301,0801,13069,0002,260
1987-09-221,1001,1101,0701,07082,0002,140
1987-09-211,1001,1201,1001,10020,0002,200
1987-09-181,1401,1501,1001,14083,0002,280
1987-09-171,1001,1201,0801,10042,0002,200
1987-09-161,1201,1301,1101,11045,0002,220
1987-09-141,0401,1201,0401,10082,0002,200
1987-09-111,0501,0501,0301,04053,0002,080
1987-09-101,0901,0901,0601,09049,0002,180
1987-09-091,0801,1001,0701,08051,0002,160
1987-09-081,0801,1201,0601,10076,0002,200
1987-09-071,1101,1401,0801,08083,0002,160
1987-09-051,1601,1701,1301,130129,0002,260
1987-09-041,1601,1801,1301,160481,0002,320
1987-09-031,1601,1701,1201,170404,0002,340
1987-09-021,1501,2001,1401,160800,0002,320
1987-09-011,1001,1501,1001,130578,0002,260
1987-08-311,0501,1001,0501,08093,0002,160
1987-08-291,0901,0901,0501,05061,0002,100
1987-08-281,1001,1301,0801,090604,0002,180
1987-08-271,0801,0901,0601,090377,0002,180
1987-08-261,0201,0701,0101,070231,0002,140
1987-08-251,0001,0209951,020121,0002,040
1987-08-249951,00099199533,0001,990
1987-08-229911,01099199523,0001,990
1987-08-211,0001,01099099083,0001,980
1987-08-209871,02098799089,0001,980
1987-08-191,0201,02098298238,0001,964
1987-08-181,0501,0501,0101,010144,0002,020
1987-08-171,0201,0901,0101,060319,0002,120
1987-08-141,0001,0009841,00087,0002,000
1987-08-1399099598098085,0001,960
1987-08-121,0201,0201,0001,000206,0002,000
1987-08-111,0101,0301,0101,020367,0002,040
1987-08-101,0401,0401,0101,020256,0002,040
1987-08-079931,0509911,040978,0002,080
1987-08-06999999977983348,0001,966
1987-08-059261,000926999320,0001,998
1987-08-0492193592093080,0001,860
1987-08-03954970929940159,0001,880
1987-08-01938975938953501,0001,906
1987-07-31930935920934168,0001,868
1987-07-30916940916940362,0001,880
1987-07-29900919895919230,0001,838
1987-07-28881902881890124,0001,780
1987-07-2786086084085224,0001,704
1987-07-2587587687087052,0001,740
1987-07-2487088087087056,0001,740
1987-07-2385688585688053,0001,760
1987-07-2289089586686672,0001,732
1987-07-21909909891900147,0001,800
1987-07-20930930901915243,0001,830
1987-07-17907927900925515,0001,850
1987-07-16859928850927499,0001,854
1987-07-15872875843851124,0001,702
1987-07-14867870860869106,0001,738
1987-07-1386086985086570,0001,730
1987-07-1083085083084887,0001,696
1987-07-0979981079481023,0001,620
1987-07-0785085083083018,0001,660
1987-07-0684084084084026,0001,680
1987-07-0486686685286542,0001,730
1987-07-0385087185086665,0001,732
1987-07-0283585082085058,0001,700
1987-07-0185085083984015,0001,680
1987-06-3084686084685058,0001,700
1987-06-2989589586887597,0001,750
1987-06-27858880854879139,0001,758
1987-06-2684685083583533,0001,670
1987-06-2585085083984663,0001,692
1987-06-24840852840845115,0001,690
1987-06-23875880850850238,0001,700
1987-06-22824880824870348,0001,740
1987-06-19828830815827121,0001,654
1987-06-18818830810830142,0001,660
1987-06-1779981779981580,0001,630
1987-06-1681081079679898,0001,596
1987-06-1581081980580971,0001,618
1987-06-1279580079179546,0001,590
1987-06-1179080078080075,0001,600
1987-06-1077880077778259,0001,564
1987-06-0982082078080096,0001,600
1987-06-08780810780810266,0001,620
1987-06-0675977075577076,0001,540
1987-06-0572674972574961,0001,498
1987-06-0472072571172539,0001,450
1987-06-0372972971972013,0001,440
1987-06-0274074073073019,0001,460
1987-06-0173873873073035,0001,460
1987-05-3074074073074032,0001,480
1987-05-2972073071973051,0001,460
1987-05-28682720682700136,0001,400
1987-05-2768369068268220,0001,364
1987-05-266806906806809,0001,360
1987-05-2567668067667710,0001,354
1987-05-236706706706705,0001,340
1987-05-226906906906908,0001,380
1987-05-2069570069069016,0001,380
1987-05-1969269269269218,0001,384
1987-05-1869069969069222,0001,384
1987-05-156906906906903,0001,380
1987-05-1469070069070013,0001,400
1987-05-1369970069070012,0001,400
1987-05-1269570269570010,0001,400
1987-05-117007007007004,0001,400
1987-05-0872173472072427,0001,448
1987-05-0769972069972056,0001,440
1987-05-0669170069170015,0001,400
1987-05-016656656656659,0001,330
1987-04-287007007007002,0001,400
1987-04-2770271070270211,0001,404
1987-04-257017027017029,0001,404
1987-04-2468170268070225,0001,404
1987-04-2369970068068023,0001,360
1987-04-2168270068270011,0001,400
1987-04-206786786686785,0001,356
1987-04-176836836826826,0001,364
1987-04-166856856846855,0001,370
1987-04-1569569568568530,0001,370
1987-04-1470070069569512,0001,390
1987-04-1370170270070017,0001,400
1987-04-1070170170070110,0001,402
1987-04-0970070170070018,0001,400
1987-04-0870070170070014,0001,400
1987-04-077007006906909,0001,380
1987-04-067017017007007,0001,400
1987-04-047107107027027,0001,404
1987-04-0370170270170213,0001,404
1987-04-0270073070070017,0001,400
1987-04-0169970069970023,0001,400
1987-03-3173973970970933,0001,418
1987-03-3075075574174144,0001,482
1987-03-2875075575075036,0001,500
1987-03-2775075174575025,0001,500
1987-03-2674075374074538,0001,490
1987-03-2574074072673534,0001,470
1987-03-2471173471171569,0001,430
1987-03-2369571069571029,0001,420
1987-03-2069570069570027,0001,400
1987-03-1969569969069530,0001,390
1987-03-1869569969469535,0001,390
1987-03-1769069769069520,0001,390
1987-03-1669870069070016,0001,400
1987-03-1368370068369916,0001,398
1987-03-1268269068269025,0001,380
1987-03-1168869068068049,0001,360
1987-03-106946946946949,0001,388
1987-03-0969169168068016,0001,360
1987-03-076766816766813,0001,362
1987-03-0669270067067033,0001,340
1987-03-056916946916929,0001,384
1987-03-0469170069169813,0001,396
1987-03-0369370069070023,0001,400
1987-03-0270070069070019,0001,400
1987-02-2868769568769017,0001,380
1987-02-2769069268768721,0001,374
1987-02-2668670068670018,0001,400
1987-02-2568168568168124,0001,362
1987-02-2467369067369020,0001,380
1987-02-2367567567067013,0001,340
1987-02-2066267566267025,0001,340
1987-02-1966166166066036,0001,320
1987-02-1866567066067029,0001,340
1987-02-1767067066567035,0001,340
1987-02-1666167066167015,0001,340
1987-02-1366667066066028,0001,320
1987-02-1267067066266520,0001,330
1987-02-1066567066066014,0001,320
1987-02-0966566966566915,0001,338
1987-02-0767067066567019,0001,340
1987-02-0667667667167112,0001,342
1987-02-0567568067267216,0001,344
1987-02-046806806756757,0001,350
1987-02-0368069067169015,0001,380
1987-02-0267369167269014,0001,380
1987-01-316766766706709,0001,340
1987-01-3068068067668018,0001,360
1987-01-2968068168068013,0001,360
1987-01-2867668467668110,0001,362
1987-01-2767168167067531,0001,350
1987-01-2669569567168116,0001,362
1987-01-246966966966969,0001,392
1987-01-2371071271071028,0001,420
1987-01-227107127107108,0001,420
1987-01-2171572071071028,0001,420
1987-01-2071671669970716,0001,414
1987-01-196957066957067,0001,412
1987-01-1669670069669910,0001,398
1987-01-146916916906904,0001,380
1987-01-136826856816857,0001,370
1987-01-126766806756758,0001,350
1987-01-0967068567067512,0001,350
1987-01-086846856706859,0001,370
1987-01-0768568568568511,0001,370
1987-01-0668569068468515,0001,370
1987-01-057007006846844,0001,368

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