4027 テイカ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3050051550050510,0001,010
1991-12-275075075075071,0001,014
1991-12-265065075065074,0001,014
1991-12-2550651850651624,0001,032
1991-12-2051952751052617,0001,052
1991-12-1953153152752712,0001,054
1991-12-1853553553353318,0001,066
1991-12-1754554753553518,0001,070
1991-12-1654054554054521,0001,090
1991-12-1351052251052020,0001,040
1991-12-1249751049651010,0001,020
1991-12-1149550049249210,000984
1991-12-1050550550050412,0001,008
1991-12-095055055055052,0001,010
1991-12-065025025015014,0001,002
1991-12-055075085075088,0001,016
1991-12-045055075005079,0001,014
1991-12-035015015005007,0001,000
1991-12-0248749648749513,000990
1991-11-2949149249149221,000984
1991-11-2852052050050012,0001,000
1991-11-265325325205205,0001,040
1991-11-255365365305306,0001,060
1991-11-2253053052552517,0001,050
1991-11-215405405305359,0001,070
1991-11-2056556554154114,0001,082
1991-11-1957057057057067,0001,140
1991-11-1856056555056518,0001,130
1991-11-155965965825823,0001,164
1991-11-1459159658258214,0001,164
1991-11-135835865835867,0001,172
1991-11-1259759758358317,0001,166
1991-11-1159859858759753,0001,194
1991-11-08604605598598116,0001,196
1991-11-0760560560460411,0001,208
1991-11-06605610604605128,0001,210
1991-11-0560960960460477,0001,208
1991-11-0161561560461278,0001,224
1991-10-3161861961261975,0001,238
1991-10-3063063061561982,0001,238
1991-10-29642642621625110,0001,250
1991-10-28621645620626244,0001,252
1991-10-25580619580606166,0001,212
1991-10-2455457655457697,0001,152
1991-10-2353256453256442,0001,128
1991-10-2256556555956021,0001,120
1991-10-2156056555556044,0001,120
1991-10-1854054853054824,0001,096
1991-10-1753154153154013,0001,080
1991-10-1653254053053038,0001,060
1991-10-155215225215229,0001,044
1991-10-1454354354054010,0001,080
1991-10-1155355354354314,0001,086
1991-10-0956056054254316,0001,086
1991-10-0854255054254321,0001,086
1991-10-0756056054254217,0001,084
1991-10-045635745615618,0001,122
1991-10-0357057056056138,0001,122
1991-10-0255057054557028,0001,140
1991-10-0152055051555051,0001,100
1991-09-3053053051351329,0001,026
1991-09-2753053052653032,0001,060
1991-09-265265295265296,0001,058
1991-09-2552253052052021,0001,040
1991-09-2451552250552285,0001,044
1991-09-2053053952152110,0001,042
1991-09-1952553152052526,0001,050
1991-09-1853453552552526,0001,050
1991-09-1754554553153523,0001,070
1991-09-1354554553053037,0001,060
1991-09-1250652550551019,0001,020
1991-09-1152052050050053,0001,000
1991-09-105245245205209,0001,040
1991-09-0952052552052520,0001,050
1991-09-0652854552853016,0001,060
1991-09-055195245195249,0001,048
1991-09-045215215205204,0001,040
1991-09-0352052051952028,0001,040
1991-09-025065205015204,0001,040
1991-08-3049951049950026,0001,000
1991-08-294914924914919,000982
1991-08-284924924924925,000984
1991-08-2750050049049023,000980
1991-08-2651051050050038,0001,000
1991-08-2351051050550522,0001,010
1991-08-2251052550550861,0001,016
1991-08-2148750048750022,0001,000
1991-08-2050050047147166,000942
1991-08-1953053050050036,0001,000
1991-08-1654454452052030,0001,040
1991-08-1554554554054019,0001,080
1991-08-1453554453554410,0001,088
1991-08-1353054053053023,0001,060
1991-08-1254554554054065,0001,080
1991-08-09541541540540110,0001,080
1991-08-0854854853854011,0001,080
1991-08-0754554553554027,0001,080
1991-08-0653554753553511,0001,070
1991-08-0554254753553616,0001,072
1991-08-0253554253553513,0001,070
1991-08-0154254252553134,0001,062
1991-07-3154754754054253,0001,084
1991-07-3053554553553758,0001,074
1991-07-2954054053553541,0001,070
1991-07-2655055054054064,0001,080
1991-07-2555055854555072,0001,100
1991-07-2457557556056041,0001,120
1991-07-2356957556756739,0001,134
1991-07-2257057056956927,0001,138
1991-07-1957057256057221,0001,144
1991-07-1855656355355333,0001,106
1991-07-1755556755555536,0001,110
1991-07-1656056555555532,0001,110
1991-07-1555055754955020,0001,100
1991-07-125505505505508,0001,100
1991-07-1152954052953015,0001,060
1991-07-1051052550852576,0001,050
1991-07-09520524504511100,0001,022
1991-07-0855055051551544,0001,030
1991-07-0558058057057028,0001,140
1991-07-0458958958058029,0001,160
1991-07-0360060059059021,0001,180
1991-07-0261562059560027,0001,200
1991-07-0159060059059540,0001,190
1991-06-2860060059059036,0001,180
1991-06-2760060059059525,0001,190
1991-06-2658660058659026,0001,180
1991-06-2561461458158152,0001,162
1991-06-2462662660260227,0001,204
1991-06-2162062561662021,0001,240
1991-06-2060961059961027,0001,220
1991-06-1962562559959948,0001,198
1991-06-1862062161161950,0001,238
1991-06-1762162161361634,0001,232
1991-06-1461061160961122,0001,222
1991-06-1361862061061112,0001,222
1991-06-1261161861161112,0001,222
1991-06-1161561561061018,0001,220
1991-06-1061061560560533,0001,210
1991-06-0761061060260344,0001,206
1991-06-0660461060260217,0001,204
1991-06-0560561560360325,0001,206
1991-06-0462062160561124,0001,222
1991-06-0362862861661614,0001,232
1991-05-3161061060761045,0001,220
1991-05-3061061060160524,0001,210
1991-05-2960261060060037,0001,200
1991-05-2860060459559935,0001,198
1991-05-2761062060260242,0001,204
1991-05-2461061560560536,0001,210
1991-05-2361561560061045,0001,220
1991-05-2262062061061038,0001,220
1991-05-2160561560561534,0001,230
1991-05-2063064060060566,0001,210
1991-05-1764164563064023,0001,280
1991-05-1666166164164820,0001,296
1991-05-1566666664166111,0001,322
1991-05-146796796686738,0001,346
1991-05-1368068067967929,0001,358
1991-05-1067167266067037,0001,340
1991-05-0966066065165119,0001,302
1991-05-0864265064265021,0001,300
1991-05-0769269567067024,0001,340
1991-05-0269569568068522,0001,370
1991-05-0167568067567513,0001,350
1991-04-3067667666066033,0001,320
1991-04-2665667065567040,0001,340
1991-04-256756756706709,0001,340
1991-04-2466368065565564,0001,310
1991-04-2368568566167031,0001,340
1991-04-2269069067868818,0001,376
1991-04-1970070068768724,0001,374
1991-04-1871071069569631,0001,392
1991-04-1771071070870827,0001,416
1991-04-1670470968670946,0001,418
1991-04-1571571570070949,0001,418
1991-04-1271871971571556,0001,430
1991-04-1171171870670687,0001,412
1991-04-1071871871071031,0001,420
1991-04-0972572571571598,0001,430
1991-04-08720725713715103,0001,430
1991-04-05681709679709136,0001,418
1991-04-0467067966567956,0001,358
1991-04-0366568066567039,0001,340
1991-04-0266967566066539,0001,330
1991-04-0168068066666741,0001,334
1991-03-2966767566667520,0001,350
1991-03-2865666565666522,0001,330
1991-03-2765368065165635,0001,312
1991-03-2666066065166041,0001,320
1991-03-25665665641641153,0001,282
1991-03-2268468466566543,0001,330
1991-03-2067268066067158,0001,342
1991-03-1967868567868129,0001,362
1991-03-1868568567568597,0001,370
1991-03-1567868567567560,0001,350
1991-03-1468068066166148,0001,322
1991-03-1366567565166162,0001,322
1991-03-1268968966166191,0001,322
1991-03-11641690641690125,0001,380
1991-03-0864064263564165,0001,282
1991-03-0764866064564529,0001,290
1991-03-0665466064664652,0001,292
1991-03-0565565564865548,0001,310
1991-03-0466566565065825,0001,316
1991-03-0167067166566547,0001,330
1991-02-2867068967067446,0001,348
1991-02-2769769767069046,0001,380
1991-02-26670689660689116,0001,378
1991-02-2565166964565572,0001,310
1991-02-2267067064164164,0001,282
1991-02-2167968567067055,0001,340
1991-02-2068070568070086,0001,400
1991-02-1970671169170099,0001,400
1991-02-18710740700700130,0001,400
1991-02-15650710640710319,0001,420
1991-02-14602640602640695,0001,280
1991-02-1361362060261042,0001,220
1991-02-1258963058961365,0001,226
1991-02-08570600570599151,0001,198
1991-02-0755156555056578,0001,130
1991-02-0655056555055065,0001,100
1991-02-0552054052054043,0001,080
1991-02-0451151150051077,0001,020
1991-02-01519520500501113,0001,002
1991-01-3152552551551540,0001,030
1991-01-3051551651051512,0001,030
1991-01-2951751951551520,0001,030
1991-01-2851051351051123,0001,022
1991-01-2551152051051370,0001,026
1991-01-2452952951051141,0001,022
1991-01-2352952952052035,0001,040
1991-01-2252253252253233,0001,064
1991-01-2153553553253253,0001,064
1991-01-1856256254654673,0001,092
1991-01-1752253251953221,0001,064
1991-01-1656656653053069,0001,060
1991-01-1457657856656625,0001,132
1991-01-1157059056656673,0001,132
1991-01-1057557756556538,0001,130
1991-01-0958058055056569,0001,130
1991-01-0858058057557855,0001,156
1991-01-0758159058058026,0001,160
1991-01-0457059057058015,0001,160

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