4027 テイカ(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3701,3701,3601,36045,0002,720
1989-12-281,3501,3801,3501,37084,0002,740
1989-12-271,3501,3801,3401,35078,0002,700
1989-12-261,3301,3601,3301,35089,0002,700
1989-12-251,3101,3701,3101,34081,0002,680
1989-12-221,3601,3701,3001,300140,0002,600
1989-12-211,3501,3801,3201,380160,0002,760
1989-12-201,3801,3901,3601,390139,0002,780
1989-12-191,3901,4101,3901,400109,0002,800
1989-12-181,4001,4101,3901,390128,0002,780
1989-12-151,4201,4301,4001,400134,0002,800
1989-12-141,4401,4401,4001,41075,0002,820
1989-12-131,4301,4501,4201,42098,0002,840
1989-12-121,5001,5001,4401,470177,0002,940
1989-12-111,5201,5201,4901,500290,0003,000
1989-12-081,5301,5401,4801,500361,0003,000
1989-12-071,5001,5501,4901,5201,484,0003,040
1989-12-061,4301,4801,4201,480630,0002,960
1989-12-051,3901,4301,3801,410233,0002,820
1989-12-041,3901,4201,3901,410126,0002,820
1989-12-011,4001,4201,3901,410252,0002,820
1989-11-301,4201,4301,4001,410197,0002,820
1989-11-291,4101,4601,4001,410279,0002,820
1989-11-281,3901,4501,3901,430319,0002,860
1989-11-271,4301,4501,3901,390284,0002,780
1989-11-241,4501,4701,4401,450189,0002,900
1989-11-221,4901,5001,4501,450343,0002,900
1989-11-211,4601,5001,4301,500642,0003,000
1989-11-201,5201,5201,4801,480539,0002,960
1989-11-171,5501,5801,5101,5301,992,0003,060
1989-11-161,4901,5501,4801,5502,316,0003,100
1989-11-151,4501,5001,4401,4702,968,0002,940
1989-11-141,4601,5101,4301,4503,967,0002,900
1989-11-131,3301,4801,3301,4404,904,0002,880
1989-11-101,3101,3401,3001,340955,0002,680
1989-11-091,2901,3301,2801,320508,0002,640
1989-11-081,3101,3201,2801,280376,0002,560
1989-11-071,2801,3301,2801,300751,0002,600
1989-11-061,2601,2901,2501,260227,0002,520
1989-11-021,2501,2801,2401,240153,0002,480
1989-11-011,2801,2801,2301,24091,0002,480
1989-10-311,2801,2901,2501,270114,0002,540
1989-10-301,3001,3001,2801,290179,0002,580
1989-10-271,3201,3201,2701,280541,0002,560
1989-10-261,3001,3501,2901,320942,0002,640
1989-10-251,2701,3001,2601,300358,0002,600
1989-10-241,3001,3101,2801,280581,0002,560
1989-10-231,3101,3201,3001,300857,0002,600
1989-10-201,3001,3401,2801,3202,080,0002,640
1989-10-191,2301,3001,2101,3001,517,0002,600
1989-10-181,2101,2201,2001,210194,0002,420
1989-10-171,2001,2301,2001,230229,0002,460
1989-10-161,1701,2001,1701,170214,0002,340
1989-10-131,2301,2301,2201,230176,0002,460
1989-10-121,2601,2601,2301,240309,0002,480
1989-10-111,2801,2901,2501,260504,0002,520
1989-10-091,2801,3001,2701,2901,153,0002,580
1989-10-061,2601,2801,2401,280513,0002,560
1989-10-051,2701,2801,2501,260656,0002,520
1989-10-041,2401,2901,2301,250962,0002,500
1989-10-031,2401,2501,2001,230486,0002,460
1989-10-021,2001,2601,2001,2601,019,0002,520
1989-09-291,1701,2001,1601,190146,0002,380
1989-09-281,1801,1801,1501,150104,0002,300
1989-09-271,2001,2001,1701,180119,0002,360
1989-09-261,1901,2001,1601,200251,0002,400
1989-09-251,2001,2101,1801,200161,0002,400
1989-09-221,1701,2001,1601,180812,0002,360
1989-09-211,1401,1601,1301,160268,0002,320
1989-09-201,1301,1401,1201,140113,0002,280
1989-09-191,1301,1301,1001,120123,0002,240
1989-09-181,1401,1401,1301,13056,0002,260
1989-09-141,1201,1401,1101,140275,0002,280
1989-09-131,1101,1201,1001,10063,0002,200
1989-09-121,1201,1201,1001,10060,0002,200
1989-09-111,1301,1401,1101,130113,0002,260
1989-09-081,1101,1201,1001,110110,0002,220
1989-09-071,1001,1101,1001,10043,0002,200
1989-09-061,1201,1301,0901,12083,0002,240
1989-09-051,1201,1301,1101,13060,0002,260
1989-09-041,1201,1301,0901,110151,0002,220
1989-09-011,1401,1401,1201,140289,0002,280
1989-08-311,1101,1601,1001,140651,0002,280
1989-08-301,0801,1101,0701,090298,0002,180
1989-08-291,0601,0901,0601,070111,0002,140
1989-08-281,0701,0801,0701,08044,0002,160
1989-08-251,0501,0801,0501,07092,0002,140
1989-08-241,0701,0701,0401,050150,0002,100
1989-08-221,0701,0801,0601,07042,0002,140
1989-08-211,0701,0701,0601,07030,0002,140
1989-08-181,0701,0701,0601,07019,0002,140
1989-08-171,0701,0801,0701,070110,0002,140
1989-08-161,0601,0701,0601,07066,0002,140
1989-08-151,0601,0601,0601,06034,0002,120
1989-08-141,0601,0701,0501,06010,0002,120
1989-08-111,0701,0701,0601,07034,0002,140
1989-08-101,0801,0801,0701,08030,0002,160
1989-08-091,0801,0801,0601,07072,0002,140
1989-08-081,0501,0801,0501,08070,0002,160
1989-08-071,0401,0501,0401,05079,0002,100
1989-08-041,0401,0501,0401,04040,0002,080
1989-08-031,0301,0401,0301,04021,0002,080
1989-08-021,0301,0401,0301,03045,0002,060
1989-08-011,0401,0401,0301,04028,0002,080
1989-07-311,0401,0501,0301,04051,0002,080
1989-07-281,0201,0401,0201,04067,0002,080
1989-07-271,0001,0101,0001,01077,0002,020
1989-07-261,0001,0101,0001,00090,0002,000
1989-07-251,0001,0101,0001,00062,0002,000
1989-07-249991,0009991,00012,0002,000
1989-07-219909999909999,0001,998
1989-07-201,0001,0101,0001,01017,0002,020
1989-07-191,0001,0001,0001,0006,0002,000
1989-07-181,0001,0001,0001,0009,0002,000
1989-07-171,0401,0401,0001,00054,0002,000
1989-07-141,0301,0401,0201,04044,0002,080
1989-07-131,0401,0401,0101,01066,0002,020
1989-07-121,0301,0401,0301,040163,0002,080
1989-07-111,0201,0301,0101,03031,0002,060
1989-07-101,0201,0301,0101,01022,0002,020
1989-07-071,0001,0401,0001,03023,0002,060
1989-07-069919969919958,0001,990
1989-07-059889909889903,0001,980
1989-07-049869869869863,0001,972
1989-07-039859859859851,0001,970
1989-06-309901,00098598538,0001,970
1989-06-291,0301,0301,0201,03034,0002,060
1989-06-281,0301,0301,0201,0208,0002,040
1989-06-271,0301,0401,0101,04021,0002,080
1989-06-261,0201,0201,0001,00021,0002,000
1989-06-231,0201,0401,0201,02017,0002,040
1989-06-221,0301,0501,0101,02019,0002,040
1989-06-211,0001,0301,0001,03019,0002,060
1989-06-209821,0109821,01014,0002,020
1989-06-191,0001,00098098030,0001,960
1989-06-169801,00098099922,0001,998
1989-06-151,0301,0301,0001,00032,0002,000
1989-06-141,0301,0301,0201,03026,0002,060
1989-06-131,0301,0301,0301,03018,0002,060
1989-06-121,0501,0501,0301,04042,0002,080
1989-06-091,0301,0401,0201,02017,0002,040
1989-06-081,0401,0401,0301,03023,0002,060
1989-06-071,0401,0601,0401,04017,0002,080
1989-06-061,0201,0401,0201,04036,0002,080
1989-06-021,0301,0401,0201,04021,0002,080
1989-06-011,0501,0501,0001,010121,0002,020
1989-05-311,0501,0601,0401,04058,0002,080
1989-05-301,0601,0601,0401,04039,0002,080
1989-05-291,0401,0501,0301,05015,0002,100
1989-05-261,0401,0401,0401,04047,0002,080
1989-05-251,0201,0501,0201,05063,0002,100
1989-05-241,0201,0301,0101,02060,0002,040
1989-05-231,0201,0201,0001,02062,0002,040
1989-05-221,0301,0401,0201,02070,0002,040
1989-05-191,0401,0501,0201,030142,0002,060
1989-05-181,0601,0601,0501,05059,0002,100
1989-05-171,0601,0601,0501,06066,0002,120
1989-05-161,0601,0601,0501,06017,0002,120
1989-05-151,0801,0801,0601,07015,0002,140
1989-05-121,0601,0601,0601,06027,0002,120
1989-05-111,0701,0701,0601,06017,0002,120
1989-05-101,0601,0801,0601,08038,0002,160
1989-05-091,0901,0901,0501,07074,0002,140
1989-05-081,1001,1001,0901,100108,0002,200
1989-05-021,1001,1101,1001,110141,0002,220
1989-05-011,0801,1001,0801,100291,0002,200
1989-04-281,0801,0801,0701,08046,0002,160
1989-04-271,0801,0901,0701,08057,0002,160
1989-04-261,0701,0801,0401,04077,0002,080
1989-04-251,0701,0801,0701,07013,0002,140
1989-04-241,0801,0901,0701,08059,0002,160
1989-04-211,0601,0801,0501,060181,0002,120
1989-04-201,1001,1201,1001,120361,0002,240
1989-04-191,0601,0901,0501,09078,0002,180
1989-04-181,0101,0501,0101,05030,0002,100
1989-04-171,0401,0401,0201,04025,0002,080
1989-04-141,0301,0301,0301,03027,0002,060
1989-04-131,0401,0501,0101,01037,0002,020
1989-04-121,0501,0501,0301,03025,0002,060
1989-04-111,0301,0401,0101,04033,0002,080
1989-04-101,0501,0601,0301,04044,0002,080
1989-04-071,0201,0501,0101,05057,0002,100
1989-04-061,0001,0201,0001,00037,0002,000
1989-04-051,0301,0501,0201,03037,0002,060
1989-04-041,0701,0701,0401,05050,0002,100
1989-04-031,0801,0901,0701,070102,0002,140
1989-03-311,0701,0801,0601,070184,0002,140
1989-03-301,0301,0301,0101,030208,0002,060
1989-03-299719799719795,0001,958
1989-03-289399409399408,0001,880
1989-03-2794995093094577,0001,890
1989-03-2496096194595126,0001,902
1989-03-2395296295196025,0001,920
1989-03-229981,00095195152,0001,902
1989-03-201,0001,0009961,00053,0002,000
1989-03-171,0101,0101,0101,01035,0002,020
1989-03-161,0101,0101,0101,01015,0002,020
1989-03-151,0201,0201,0201,02014,0002,040
1989-03-141,0001,0209951,01044,0002,020
1989-03-131,0301,0309981,00063,0002,000
1989-03-101,0201,0301,0001,03053,0002,060
1989-03-091,0101,0401,0101,02076,0002,040
1989-03-081,0001,0201,0001,02084,0002,040
1989-03-071,0001,00099099060,0001,980
1989-03-061,0001,0009961,00049,0002,000
1989-03-0397099597098841,0001,976
1989-03-0297097596197542,0001,950
1989-03-0197097096896912,0001,938
1989-02-2897097096096725,0001,934
1989-02-2796098096097051,0001,940
1989-02-2396097095595848,0001,916
1989-02-2296997996997018,0001,940
1989-02-2198498597097945,0001,958
1989-02-2098099598098523,0001,970
1989-02-1798798898598541,0001,970
1989-02-161,0001,00098598544,0001,970
1989-02-1597598597598442,0001,968
1989-02-1498098097698017,0001,960
1989-02-1398098997098023,0001,960
1989-02-101,0001,00099099035,0001,980
1989-02-091,0101,0101,0001,00029,0002,000
1989-02-081,0101,0301,0101,01040,0002,020
1989-02-071,0301,0401,0101,02067,0002,040
1989-02-061,0401,0401,0301,03079,0002,060
1989-02-031,0301,0601,0301,050195,0002,100
1989-02-021,0001,0201,0001,02076,0002,040
1989-02-011,0201,0309991,010134,0002,020
1989-01-311,0201,0201,0101,02064,0002,040
1989-01-301,0201,0201,0101,020156,0002,040
1989-01-289981,0009981,00084,0002,000
1989-01-2799499498699453,0001,988
1989-01-2699499498699357,0001,986
1989-01-2599799798699491,0001,988
1989-01-24970990970989128,0001,978
1989-01-2396097095297036,0001,940
1989-01-2096196395095049,0001,900
1989-01-1997597896096520,0001,930
1989-01-1897997997097940,0001,958
1989-01-1798898897098048,0001,960
1989-01-13950989945982226,0001,964
1989-01-1294995094095033,0001,900
1989-01-1195095091095082,0001,900
1989-01-1090295090095092,0001,900
1989-01-0991091090090045,0001,800
1989-01-0691291591091521,0001,830
1989-01-059299299209205,0001,840
1989-01-049299309299305,0001,860

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