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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 500 | 515 | 500 | 505 | 10,000 | 1,010 |
| 1991-12-27 | 507 | 507 | 507 | 507 | 1,000 | 1,014 |
| 1991-12-26 | 506 | 507 | 506 | 507 | 4,000 | 1,014 |
| 1991-12-25 | 506 | 518 | 506 | 516 | 24,000 | 1,032 |
| 1991-12-20 | 519 | 527 | 510 | 526 | 17,000 | 1,052 |
| 1991-12-19 | 531 | 531 | 527 | 527 | 12,000 | 1,054 |
| 1991-12-18 | 535 | 535 | 533 | 533 | 18,000 | 1,066 |
| 1991-12-17 | 545 | 547 | 535 | 535 | 18,000 | 1,070 |
| 1991-12-16 | 540 | 545 | 540 | 545 | 21,000 | 1,090 |
| 1991-12-13 | 510 | 522 | 510 | 520 | 20,000 | 1,040 |
| 1991-12-12 | 497 | 510 | 496 | 510 | 10,000 | 1,020 |
| 1991-12-11 | 495 | 500 | 492 | 492 | 10,000 | 984 |
| 1991-12-10 | 505 | 505 | 500 | 504 | 12,000 | 1,008 |
| 1991-12-09 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 1991-12-06 | 502 | 502 | 501 | 501 | 4,000 | 1,002 |
| 1991-12-05 | 507 | 508 | 507 | 508 | 8,000 | 1,016 |
| 1991-12-04 | 505 | 507 | 500 | 507 | 9,000 | 1,014 |
| 1991-12-03 | 501 | 501 | 500 | 500 | 7,000 | 1,000 |
| 1991-12-02 | 487 | 496 | 487 | 495 | 13,000 | 990 |
| 1991-11-29 | 491 | 492 | 491 | 492 | 21,000 | 984 |
| 1991-11-28 | 520 | 520 | 500 | 500 | 12,000 | 1,000 |
| 1991-11-26 | 532 | 532 | 520 | 520 | 5,000 | 1,040 |
| 1991-11-25 | 536 | 536 | 530 | 530 | 6,000 | 1,060 |
| 1991-11-22 | 530 | 530 | 525 | 525 | 17,000 | 1,050 |
| 1991-11-21 | 540 | 540 | 530 | 535 | 9,000 | 1,070 |
| 1991-11-20 | 565 | 565 | 541 | 541 | 14,000 | 1,082 |
| 1991-11-19 | 570 | 570 | 570 | 570 | 67,000 | 1,140 |
| 1991-11-18 | 560 | 565 | 550 | 565 | 18,000 | 1,130 |
| 1991-11-15 | 596 | 596 | 582 | 582 | 3,000 | 1,164 |
| 1991-11-14 | 591 | 596 | 582 | 582 | 14,000 | 1,164 |
| 1991-11-13 | 583 | 586 | 583 | 586 | 7,000 | 1,172 |
| 1991-11-12 | 597 | 597 | 583 | 583 | 17,000 | 1,166 |
| 1991-11-11 | 598 | 598 | 587 | 597 | 53,000 | 1,194 |
| 1991-11-08 | 604 | 605 | 598 | 598 | 116,000 | 1,196 |
| 1991-11-07 | 605 | 605 | 604 | 604 | 11,000 | 1,208 |
| 1991-11-06 | 605 | 610 | 604 | 605 | 128,000 | 1,210 |
| 1991-11-05 | 609 | 609 | 604 | 604 | 77,000 | 1,208 |
| 1991-11-01 | 615 | 615 | 604 | 612 | 78,000 | 1,224 |
| 1991-10-31 | 618 | 619 | 612 | 619 | 75,000 | 1,238 |
| 1991-10-30 | 630 | 630 | 615 | 619 | 82,000 | 1,238 |
| 1991-10-29 | 642 | 642 | 621 | 625 | 110,000 | 1,250 |
| 1991-10-28 | 621 | 645 | 620 | 626 | 244,000 | 1,252 |
| 1991-10-25 | 580 | 619 | 580 | 606 | 166,000 | 1,212 |
| 1991-10-24 | 554 | 576 | 554 | 576 | 97,000 | 1,152 |
| 1991-10-23 | 532 | 564 | 532 | 564 | 42,000 | 1,128 |
| 1991-10-22 | 565 | 565 | 559 | 560 | 21,000 | 1,120 |
| 1991-10-21 | 560 | 565 | 555 | 560 | 44,000 | 1,120 |
| 1991-10-18 | 540 | 548 | 530 | 548 | 24,000 | 1,096 |
| 1991-10-17 | 531 | 541 | 531 | 540 | 13,000 | 1,080 |
| 1991-10-16 | 532 | 540 | 530 | 530 | 38,000 | 1,060 |
| 1991-10-15 | 521 | 522 | 521 | 522 | 9,000 | 1,044 |
| 1991-10-14 | 543 | 543 | 540 | 540 | 10,000 | 1,080 |
| 1991-10-11 | 553 | 553 | 543 | 543 | 14,000 | 1,086 |
| 1991-10-09 | 560 | 560 | 542 | 543 | 16,000 | 1,086 |
| 1991-10-08 | 542 | 550 | 542 | 543 | 21,000 | 1,086 |
| 1991-10-07 | 560 | 560 | 542 | 542 | 17,000 | 1,084 |
| 1991-10-04 | 563 | 574 | 561 | 561 | 8,000 | 1,122 |
| 1991-10-03 | 570 | 570 | 560 | 561 | 38,000 | 1,122 |
| 1991-10-02 | 550 | 570 | 545 | 570 | 28,000 | 1,140 |
| 1991-10-01 | 520 | 550 | 515 | 550 | 51,000 | 1,100 |
| 1991-09-30 | 530 | 530 | 513 | 513 | 29,000 | 1,026 |
| 1991-09-27 | 530 | 530 | 526 | 530 | 32,000 | 1,060 |
| 1991-09-26 | 526 | 529 | 526 | 529 | 6,000 | 1,058 |
| 1991-09-25 | 522 | 530 | 520 | 520 | 21,000 | 1,040 |
| 1991-09-24 | 515 | 522 | 505 | 522 | 85,000 | 1,044 |
| 1991-09-20 | 530 | 539 | 521 | 521 | 10,000 | 1,042 |
| 1991-09-19 | 525 | 531 | 520 | 525 | 26,000 | 1,050 |
| 1991-09-18 | 534 | 535 | 525 | 525 | 26,000 | 1,050 |
| 1991-09-17 | 545 | 545 | 531 | 535 | 23,000 | 1,070 |
| 1991-09-13 | 545 | 545 | 530 | 530 | 37,000 | 1,060 |
| 1991-09-12 | 506 | 525 | 505 | 510 | 19,000 | 1,020 |
| 1991-09-11 | 520 | 520 | 500 | 500 | 53,000 | 1,000 |
| 1991-09-10 | 524 | 524 | 520 | 520 | 9,000 | 1,040 |
| 1991-09-09 | 520 | 525 | 520 | 525 | 20,000 | 1,050 |
| 1991-09-06 | 528 | 545 | 528 | 530 | 16,000 | 1,060 |
| 1991-09-05 | 519 | 524 | 519 | 524 | 9,000 | 1,048 |
| 1991-09-04 | 521 | 521 | 520 | 520 | 4,000 | 1,040 |
| 1991-09-03 | 520 | 520 | 519 | 520 | 28,000 | 1,040 |
| 1991-09-02 | 506 | 520 | 501 | 520 | 4,000 | 1,040 |
| 1991-08-30 | 499 | 510 | 499 | 500 | 26,000 | 1,000 |
| 1991-08-29 | 491 | 492 | 491 | 491 | 9,000 | 982 |
| 1991-08-28 | 492 | 492 | 492 | 492 | 5,000 | 984 |
| 1991-08-27 | 500 | 500 | 490 | 490 | 23,000 | 980 |
| 1991-08-26 | 510 | 510 | 500 | 500 | 38,000 | 1,000 |
| 1991-08-23 | 510 | 510 | 505 | 505 | 22,000 | 1,010 |
| 1991-08-22 | 510 | 525 | 505 | 508 | 61,000 | 1,016 |
| 1991-08-21 | 487 | 500 | 487 | 500 | 22,000 | 1,000 |
| 1991-08-20 | 500 | 500 | 471 | 471 | 66,000 | 942 |
| 1991-08-19 | 530 | 530 | 500 | 500 | 36,000 | 1,000 |
| 1991-08-16 | 544 | 544 | 520 | 520 | 30,000 | 1,040 |
| 1991-08-15 | 545 | 545 | 540 | 540 | 19,000 | 1,080 |
| 1991-08-14 | 535 | 544 | 535 | 544 | 10,000 | 1,088 |
| 1991-08-13 | 530 | 540 | 530 | 530 | 23,000 | 1,060 |
| 1991-08-12 | 545 | 545 | 540 | 540 | 65,000 | 1,080 |
| 1991-08-09 | 541 | 541 | 540 | 540 | 110,000 | 1,080 |
| 1991-08-08 | 548 | 548 | 538 | 540 | 11,000 | 1,080 |
| 1991-08-07 | 545 | 545 | 535 | 540 | 27,000 | 1,080 |
| 1991-08-06 | 535 | 547 | 535 | 535 | 11,000 | 1,070 |
| 1991-08-05 | 542 | 547 | 535 | 536 | 16,000 | 1,072 |
| 1991-08-02 | 535 | 542 | 535 | 535 | 13,000 | 1,070 |
| 1991-08-01 | 542 | 542 | 525 | 531 | 34,000 | 1,062 |
| 1991-07-31 | 547 | 547 | 540 | 542 | 53,000 | 1,084 |
| 1991-07-30 | 535 | 545 | 535 | 537 | 58,000 | 1,074 |
| 1991-07-29 | 540 | 540 | 535 | 535 | 41,000 | 1,070 |
| 1991-07-26 | 550 | 550 | 540 | 540 | 64,000 | 1,080 |
| 1991-07-25 | 550 | 558 | 545 | 550 | 72,000 | 1,100 |
| 1991-07-24 | 575 | 575 | 560 | 560 | 41,000 | 1,120 |
| 1991-07-23 | 569 | 575 | 567 | 567 | 39,000 | 1,134 |
| 1991-07-22 | 570 | 570 | 569 | 569 | 27,000 | 1,138 |
| 1991-07-19 | 570 | 572 | 560 | 572 | 21,000 | 1,144 |
| 1991-07-18 | 556 | 563 | 553 | 553 | 33,000 | 1,106 |
| 1991-07-17 | 555 | 567 | 555 | 555 | 36,000 | 1,110 |
| 1991-07-16 | 560 | 565 | 555 | 555 | 32,000 | 1,110 |
| 1991-07-15 | 550 | 557 | 549 | 550 | 20,000 | 1,100 |
| 1991-07-12 | 550 | 550 | 550 | 550 | 8,000 | 1,100 |
| 1991-07-11 | 529 | 540 | 529 | 530 | 15,000 | 1,060 |
| 1991-07-10 | 510 | 525 | 508 | 525 | 76,000 | 1,050 |
| 1991-07-09 | 520 | 524 | 504 | 511 | 100,000 | 1,022 |
| 1991-07-08 | 550 | 550 | 515 | 515 | 44,000 | 1,030 |
| 1991-07-05 | 580 | 580 | 570 | 570 | 28,000 | 1,140 |
| 1991-07-04 | 589 | 589 | 580 | 580 | 29,000 | 1,160 |
| 1991-07-03 | 600 | 600 | 590 | 590 | 21,000 | 1,180 |
| 1991-07-02 | 615 | 620 | 595 | 600 | 27,000 | 1,200 |
| 1991-07-01 | 590 | 600 | 590 | 595 | 40,000 | 1,190 |
| 1991-06-28 | 600 | 600 | 590 | 590 | 36,000 | 1,180 |
| 1991-06-27 | 600 | 600 | 590 | 595 | 25,000 | 1,190 |
| 1991-06-26 | 586 | 600 | 586 | 590 | 26,000 | 1,180 |
| 1991-06-25 | 614 | 614 | 581 | 581 | 52,000 | 1,162 |
| 1991-06-24 | 626 | 626 | 602 | 602 | 27,000 | 1,204 |
| 1991-06-21 | 620 | 625 | 616 | 620 | 21,000 | 1,240 |
| 1991-06-20 | 609 | 610 | 599 | 610 | 27,000 | 1,220 |
| 1991-06-19 | 625 | 625 | 599 | 599 | 48,000 | 1,198 |
| 1991-06-18 | 620 | 621 | 611 | 619 | 50,000 | 1,238 |
| 1991-06-17 | 621 | 621 | 613 | 616 | 34,000 | 1,232 |
| 1991-06-14 | 610 | 611 | 609 | 611 | 22,000 | 1,222 |
| 1991-06-13 | 618 | 620 | 610 | 611 | 12,000 | 1,222 |
| 1991-06-12 | 611 | 618 | 611 | 611 | 12,000 | 1,222 |
| 1991-06-11 | 615 | 615 | 610 | 610 | 18,000 | 1,220 |
| 1991-06-10 | 610 | 615 | 605 | 605 | 33,000 | 1,210 |
| 1991-06-07 | 610 | 610 | 602 | 603 | 44,000 | 1,206 |
| 1991-06-06 | 604 | 610 | 602 | 602 | 17,000 | 1,204 |
| 1991-06-05 | 605 | 615 | 603 | 603 | 25,000 | 1,206 |
| 1991-06-04 | 620 | 621 | 605 | 611 | 24,000 | 1,222 |
| 1991-06-03 | 628 | 628 | 616 | 616 | 14,000 | 1,232 |
| 1991-05-31 | 610 | 610 | 607 | 610 | 45,000 | 1,220 |
| 1991-05-30 | 610 | 610 | 601 | 605 | 24,000 | 1,210 |
| 1991-05-29 | 602 | 610 | 600 | 600 | 37,000 | 1,200 |
| 1991-05-28 | 600 | 604 | 595 | 599 | 35,000 | 1,198 |
| 1991-05-27 | 610 | 620 | 602 | 602 | 42,000 | 1,204 |
| 1991-05-24 | 610 | 615 | 605 | 605 | 36,000 | 1,210 |
| 1991-05-23 | 615 | 615 | 600 | 610 | 45,000 | 1,220 |
| 1991-05-22 | 620 | 620 | 610 | 610 | 38,000 | 1,220 |
| 1991-05-21 | 605 | 615 | 605 | 615 | 34,000 | 1,230 |
| 1991-05-20 | 630 | 640 | 600 | 605 | 66,000 | 1,210 |
| 1991-05-17 | 641 | 645 | 630 | 640 | 23,000 | 1,280 |
| 1991-05-16 | 661 | 661 | 641 | 648 | 20,000 | 1,296 |
| 1991-05-15 | 666 | 666 | 641 | 661 | 11,000 | 1,322 |
| 1991-05-14 | 679 | 679 | 668 | 673 | 8,000 | 1,346 |
| 1991-05-13 | 680 | 680 | 679 | 679 | 29,000 | 1,358 |
| 1991-05-10 | 671 | 672 | 660 | 670 | 37,000 | 1,340 |
| 1991-05-09 | 660 | 660 | 651 | 651 | 19,000 | 1,302 |
| 1991-05-08 | 642 | 650 | 642 | 650 | 21,000 | 1,300 |
| 1991-05-07 | 692 | 695 | 670 | 670 | 24,000 | 1,340 |
| 1991-05-02 | 695 | 695 | 680 | 685 | 22,000 | 1,370 |
| 1991-05-01 | 675 | 680 | 675 | 675 | 13,000 | 1,350 |
| 1991-04-30 | 676 | 676 | 660 | 660 | 33,000 | 1,320 |
| 1991-04-26 | 656 | 670 | 655 | 670 | 40,000 | 1,340 |
| 1991-04-25 | 675 | 675 | 670 | 670 | 9,000 | 1,340 |
| 1991-04-24 | 663 | 680 | 655 | 655 | 64,000 | 1,310 |
| 1991-04-23 | 685 | 685 | 661 | 670 | 31,000 | 1,340 |
| 1991-04-22 | 690 | 690 | 678 | 688 | 18,000 | 1,376 |
| 1991-04-19 | 700 | 700 | 687 | 687 | 24,000 | 1,374 |
| 1991-04-18 | 710 | 710 | 695 | 696 | 31,000 | 1,392 |
| 1991-04-17 | 710 | 710 | 708 | 708 | 27,000 | 1,416 |
| 1991-04-16 | 704 | 709 | 686 | 709 | 46,000 | 1,418 |
| 1991-04-15 | 715 | 715 | 700 | 709 | 49,000 | 1,418 |
| 1991-04-12 | 718 | 719 | 715 | 715 | 56,000 | 1,430 |
| 1991-04-11 | 711 | 718 | 706 | 706 | 87,000 | 1,412 |
| 1991-04-10 | 718 | 718 | 710 | 710 | 31,000 | 1,420 |
| 1991-04-09 | 725 | 725 | 715 | 715 | 98,000 | 1,430 |
| 1991-04-08 | 720 | 725 | 713 | 715 | 103,000 | 1,430 |
| 1991-04-05 | 681 | 709 | 679 | 709 | 136,000 | 1,418 |
| 1991-04-04 | 670 | 679 | 665 | 679 | 56,000 | 1,358 |
| 1991-04-03 | 665 | 680 | 665 | 670 | 39,000 | 1,340 |
| 1991-04-02 | 669 | 675 | 660 | 665 | 39,000 | 1,330 |
| 1991-04-01 | 680 | 680 | 666 | 667 | 41,000 | 1,334 |
| 1991-03-29 | 667 | 675 | 666 | 675 | 20,000 | 1,350 |
| 1991-03-28 | 656 | 665 | 656 | 665 | 22,000 | 1,330 |
| 1991-03-27 | 653 | 680 | 651 | 656 | 35,000 | 1,312 |
| 1991-03-26 | 660 | 660 | 651 | 660 | 41,000 | 1,320 |
| 1991-03-25 | 665 | 665 | 641 | 641 | 153,000 | 1,282 |
| 1991-03-22 | 684 | 684 | 665 | 665 | 43,000 | 1,330 |
| 1991-03-20 | 672 | 680 | 660 | 671 | 58,000 | 1,342 |
| 1991-03-19 | 678 | 685 | 678 | 681 | 29,000 | 1,362 |
| 1991-03-18 | 685 | 685 | 675 | 685 | 97,000 | 1,370 |
| 1991-03-15 | 678 | 685 | 675 | 675 | 60,000 | 1,350 |
| 1991-03-14 | 680 | 680 | 661 | 661 | 48,000 | 1,322 |
| 1991-03-13 | 665 | 675 | 651 | 661 | 62,000 | 1,322 |
| 1991-03-12 | 689 | 689 | 661 | 661 | 91,000 | 1,322 |
| 1991-03-11 | 641 | 690 | 641 | 690 | 125,000 | 1,380 |
| 1991-03-08 | 640 | 642 | 635 | 641 | 65,000 | 1,282 |
| 1991-03-07 | 648 | 660 | 645 | 645 | 29,000 | 1,290 |
| 1991-03-06 | 654 | 660 | 646 | 646 | 52,000 | 1,292 |
| 1991-03-05 | 655 | 655 | 648 | 655 | 48,000 | 1,310 |
| 1991-03-04 | 665 | 665 | 650 | 658 | 25,000 | 1,316 |
| 1991-03-01 | 670 | 671 | 665 | 665 | 47,000 | 1,330 |
| 1991-02-28 | 670 | 689 | 670 | 674 | 46,000 | 1,348 |
| 1991-02-27 | 697 | 697 | 670 | 690 | 46,000 | 1,380 |
| 1991-02-26 | 670 | 689 | 660 | 689 | 116,000 | 1,378 |
| 1991-02-25 | 651 | 669 | 645 | 655 | 72,000 | 1,310 |
| 1991-02-22 | 670 | 670 | 641 | 641 | 64,000 | 1,282 |
| 1991-02-21 | 679 | 685 | 670 | 670 | 55,000 | 1,340 |
| 1991-02-20 | 680 | 705 | 680 | 700 | 86,000 | 1,400 |
| 1991-02-19 | 706 | 711 | 691 | 700 | 99,000 | 1,400 |
| 1991-02-18 | 710 | 740 | 700 | 700 | 130,000 | 1,400 |
| 1991-02-15 | 650 | 710 | 640 | 710 | 319,000 | 1,420 |
| 1991-02-14 | 602 | 640 | 602 | 640 | 695,000 | 1,280 |
| 1991-02-13 | 613 | 620 | 602 | 610 | 42,000 | 1,220 |
| 1991-02-12 | 589 | 630 | 589 | 613 | 65,000 | 1,226 |
| 1991-02-08 | 570 | 600 | 570 | 599 | 151,000 | 1,198 |
| 1991-02-07 | 551 | 565 | 550 | 565 | 78,000 | 1,130 |
| 1991-02-06 | 550 | 565 | 550 | 550 | 65,000 | 1,100 |
| 1991-02-05 | 520 | 540 | 520 | 540 | 43,000 | 1,080 |
| 1991-02-04 | 511 | 511 | 500 | 510 | 77,000 | 1,020 |
| 1991-02-01 | 519 | 520 | 500 | 501 | 113,000 | 1,002 |
| 1991-01-31 | 525 | 525 | 515 | 515 | 40,000 | 1,030 |
| 1991-01-30 | 515 | 516 | 510 | 515 | 12,000 | 1,030 |
| 1991-01-29 | 517 | 519 | 515 | 515 | 20,000 | 1,030 |
| 1991-01-28 | 510 | 513 | 510 | 511 | 23,000 | 1,022 |
| 1991-01-25 | 511 | 520 | 510 | 513 | 70,000 | 1,026 |
| 1991-01-24 | 529 | 529 | 510 | 511 | 41,000 | 1,022 |
| 1991-01-23 | 529 | 529 | 520 | 520 | 35,000 | 1,040 |
| 1991-01-22 | 522 | 532 | 522 | 532 | 33,000 | 1,064 |
| 1991-01-21 | 535 | 535 | 532 | 532 | 53,000 | 1,064 |
| 1991-01-18 | 562 | 562 | 546 | 546 | 73,000 | 1,092 |
| 1991-01-17 | 522 | 532 | 519 | 532 | 21,000 | 1,064 |
| 1991-01-16 | 566 | 566 | 530 | 530 | 69,000 | 1,060 |
| 1991-01-14 | 576 | 578 | 566 | 566 | 25,000 | 1,132 |
| 1991-01-11 | 570 | 590 | 566 | 566 | 73,000 | 1,132 |
| 1991-01-10 | 575 | 577 | 565 | 565 | 38,000 | 1,130 |
| 1991-01-09 | 580 | 580 | 550 | 565 | 69,000 | 1,130 |
| 1991-01-08 | 580 | 580 | 575 | 578 | 55,000 | 1,156 |
| 1991-01-07 | 581 | 590 | 580 | 580 | 26,000 | 1,160 |
| 1991-01-04 | 570 | 590 | 570 | 580 | 15,000 | 1,160 |
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
