4027 テイカ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	394	394	385	390	75,000	780
1992-12-29	369	389	369	389	81,000	778
1992-12-28	370	380	370	370	52,000	740
1992-12-25	365	378	355	372	52,000	744
1992-12-24	360	369	360	369	27,000	738
1992-12-21	376	385	375	385	15,000	770
1992-12-18	385	393	385	391	132,000	782
1992-12-17	363	390	363	375	92,000	750
1992-12-16	355	365	348	364	40,000	728
1992-12-15	341	360	341	355	38,000	710
1992-12-14	345	345	340	340	14,000	680
1992-12-11	345	345	344	345	13,000	690
1992-12-10	350	350	345	346	9,000	692
1992-12-08	353	353	350	351	14,000	702
1992-12-07	348	354	348	354	31,000	708
1992-12-04	328	354	328	354	33,000	708
1992-12-03	330	330	330	330	11,000	660
1992-12-02	338	338	333	333	3,000	666
1992-12-01	329	344	328	340	35,000	680
1992-11-30	320	330	320	328	9,000	656
1992-11-27	309	320	309	315	13,000	630
1992-11-26	300	310	296	310	29,000	620
1992-11-25	300	300	300	300	6,000	600
1992-11-24	300	305	300	305	10,000	610
1992-11-20	300	300	299	300	5,000	600
1992-11-19	307	307	300	300	7,000	600
1992-11-18	300	308	300	307	6,000	614
1992-11-16	305	305	305	305	12,000	610
1992-11-13	290	292	290	290	9,000	580
1992-11-12	300	300	292	292	21,000	584
1992-11-11	300	300	292	292	8,000	584
1992-11-10	293	295	293	295	2,000	590
1992-11-09	300	305	292	292	18,000	584
1992-11-06	310	310	300	300	7,000	600
1992-11-05	305	310	305	305	27,000	610
1992-11-04	300	305	300	305	31,000	610
1992-11-02	299	300	299	300	9,000	600
1992-10-30	307	307	281	281	51,000	562
1992-10-29	310	310	307	307	6,000	614
1992-10-28	315	315	310	310	6,000	620
1992-10-27	315	315	315	315	2,000	630
1992-10-26	319	319	307	307	20,000	614
1992-10-23	316	316	310	310	5,000	620
1992-10-22	312	315	311	311	22,000	622
1992-10-21	321	321	321	321	4,000	642
1992-10-20	323	323	320	320	24,000	640
1992-10-19	332	333	328	328	31,000	656
1992-10-16	341	341	333	333	34,000	666
1992-10-15	345	345	341	341	8,000	682
1992-10-14	345	345	345	345	34,000	690
1992-10-13	331	331	330	331	3,000	662
1992-10-12	350	350	330	330	12,000	660
1992-10-09	355	355	345	345	44,000	690
1992-10-08	355	355	355	355	9,000	710
1992-10-07	354	355	354	354	16,000	708
1992-10-06	355	355	355	355	19,000	710
1992-10-05	351	356	351	356	9,000	712
1992-10-02	336	336	336	336	5,000	672
1992-10-01	340	340	335	336	10,000	672
1992-09-30	348	348	348	348	2,000	696
1992-09-29	355	355	348	348	8,000	696
1992-09-28	360	360	348	348	16,000	696
1992-09-25	350	350	348	348	15,000	696
1992-09-24	340	345	340	345	78,000	690
1992-09-22	340	340	340	340	2,000	680
1992-09-21	349	349	340	340	25,000	680
1992-09-18	359	359	349	349	8,000	698
1992-09-17	359	360	359	359	11,000	718
1992-09-16	375	375	361	361	16,000	722
1992-09-14	366	370	366	370	3,000	740
1992-09-11	361	366	360	360	31,000	720
1992-09-10	355	366	355	366	24,000	732
1992-09-09	352	355	350	355	24,000	710
1992-09-08	350	355	350	351	13,000	702
1992-09-07	355	355	350	350	6,000	700
1992-09-04	371	372	360	365	15,000	730
1992-09-03	360	360	359	360	6,000	720
1992-09-02	376	376	360	360	7,000	720
1992-09-01	390	395	376	376	64,000	752
1992-08-31	394	400	390	390	46,000	780
1992-08-28	367	385	347	385	49,000	770
1992-08-27	330	367	330	367	38,000	734
1992-08-26	331	337	331	332	22,000	664
1992-08-25	335	340	335	338	26,000	676
1992-08-24	330	335	330	335	38,000	670
1992-08-20	275	280	272	280	17,000	560
1992-08-19	270	275	270	275	18,000	550
1992-08-18	280	280	275	275	14,000	550
1992-08-17	283	283	283	283	15,000	566
1992-08-14	275	275	270	273	8,000	546
1992-08-13	275	275	270	270	12,000	540
1992-08-12	282	287	280	280	31,000	560
1992-08-11	287	287	287	287	12,000	574
1992-08-10	300	309	300	301	10,000	602
1992-08-07	317	317	310	310	10,000	620
1992-08-05	315	320	315	320	6,000	640
1992-08-04	305	315	305	311	55,000	622
1992-08-03	336	336	310	310	14,000	620
1992-07-31	335	344	330	330	9,000	660
1992-07-30	349	349	349	349	3,000	698
1992-07-28	360	360	360	360	1,000	720
1992-07-27	350	361	350	360	10,000	720
1992-07-24	360	360	350	350	10,000	700
1992-07-23	355	360	355	360	18,000	720
1992-07-22	385	385	385	385	6,000	770
1992-07-21	385	385	385	385	5,000	770
1992-07-20	390	390	390	390	45,000	780
1992-07-17	385	390	380	390	35,000	780
1992-07-16	389	389	385	385	21,000	770
1992-07-15	377	385	377	385	14,000	770
1992-07-14	377	377	377	377	14,000	754
1992-07-13	374	380	374	380	14,000	760
1992-07-10	375	375	375	375	5,000	750
1992-07-09	355	365	355	356	5,000	712
1992-07-08	362	365	362	365	11,000	730
1992-07-07	365	365	363	363	3,000	726
1992-07-06	363	365	363	365	5,000	730
1992-07-03	361	363	361	363	4,000	726
1992-07-02	365	365	365	365	11,000	730
1992-07-01	330	336	330	336	32,000	672
1992-06-30	336	340	336	336	12,000	672
1992-06-29	360	360	350	350	19,000	700
1992-06-26	350	350	350	350	19,000	700
1992-06-24	364	364	351	351	6,000	702
1992-06-23	351	370	350	370	13,000	740
1992-06-22	355	355	351	351	4,000	702
1992-06-19	345	351	345	350	17,000	700
1992-06-18	359	359	350	350	10,000	700
1992-06-17	380	380	360	360	5,000	720
1992-06-16	380	380	380	380	11,000	760
1992-06-15	380	380	380	380	3,000	760
1992-06-12	385	390	380	380	16,000	760
1992-06-11	370	380	370	380	31,000	760
1992-06-10	368	375	368	370	50,000	740
1992-06-09	372	372	368	370	42,000	740
1992-06-08	380	380	370	370	23,000	740
1992-06-05	385	385	375	380	22,000	760
1992-06-04	400	400	389	390	41,000	780
1992-06-03	416	416	393	393	43,000	786
1992-06-02	416	416	415	415	25,000	830
1992-06-01	420	420	416	416	4,000	832
1992-05-29	416	425	416	425	13,000	850
1992-05-28	416	420	416	416	6,000	832
1992-05-27	415	416	415	416	2,000	832
1992-05-26	420	420	420	420	11,000	840
1992-05-25	416	418	416	418	24,000	836
1992-05-22	427	427	420	420	25,000	840
1992-05-21	432	435	431	431	26,000	862
1992-05-20	417	427	417	427	8,000	854
1992-05-19	420	421	415	415	13,000	830
1992-05-18	428	428	415	420	10,000	840
1992-05-15	438	438	438	438	1,000	876
1992-05-14	430	440	430	439	12,000	878
1992-05-13	431	431	420	425	16,000	850
1992-05-11	400	406	400	406	16,000	812
1992-05-08	395	405	390	401	30,000	802
1992-05-06	384	400	381	385	23,000	770
1992-04-30	390	396	385	385	12,000	770
1992-04-28	400	400	400	400	10,000	800
1992-04-24	401	401	399	400	56,000	800
1992-04-23	385	385	380	385	26,000	770
1992-04-22	385	385	385	385	32,000	770
1992-04-21	360	360	355	355	18,000	710
1992-04-20	370	370	365	365	17,000	730
1992-04-17	374	374	370	370	11,000	740
1992-04-16	374	374	370	370	18,000	740
1992-04-15	340	355	340	355	32,000	710
1992-04-14	345	345	335	336	6,000	672
1992-04-13	360	360	345	345	24,000	690
1992-04-10	342	342	342	342	18,000	684
1992-04-09	331	336	331	332	36,000	664
1992-04-08	348	348	348	348	5,000	696
1992-04-07	370	370	350	350	31,000	700
1992-04-06	362	371	361	361	16,000	722
1992-04-03	375	375	350	360	36,000	720
1992-04-02	382	382	375	375	23,000	750
1992-03-31	402	405	402	402	11,000	804
1992-03-30	402	402	402	402	7,000	804
1992-03-27	403	405	402	402	27,000	804
1992-03-26	404	414	402	402	12,000	804
1992-03-25	390	398	390	398	64,000	796
1992-03-24	403	403	390	397	32,000	794
1992-03-23	409	409	404	407	47,000	814
1992-03-19	419	422	403	404	51,000	808
1992-03-18	443	446	419	419	29,000	838
1992-03-17	460	460	448	448	9,000	896
1992-03-16	463	463	463	463	6,000	926
1992-03-12	491	491	485	485	18,000	970
1992-03-11	488	494	488	494	28,000	988
1992-03-10	480	480	479	479	17,000	958
1992-03-09	476	480	472	480	18,000	960
1992-03-06	467	476	467	476	3,000	952
1992-03-05	478	478	466	467	9,000	934
1992-03-04	464	473	464	473	4,000	946
1992-03-03	463	473	463	464	24,000	928
1992-03-02	456	469	456	463	5,000	926
1992-02-28	457	457	454	454	13,000	908
1992-02-27	460	460	453	453	85,000	906
1992-02-26	460	460	455	455	22,000	910
1992-02-25	456	456	451	455	20,000	910
1992-02-24	475	475	456	456	129,000	912
1992-02-21	460	470	460	470	11,000	940
1992-02-20	460	460	456	456	23,000	912
1992-02-19	467	467	461	461	6,000	922
1992-02-17	471	471	471	471	1,000	942
1992-02-14	480	480	475	475	3,000	950
1992-02-13	491	491	480	480	5,000	960
1992-02-12	491	491	490	490	114,000	980
1992-02-10	492	492	490	490	6,000	980
1992-02-06	491	491	491	491	1,000	982
1992-02-05	520	520	510	510	48,000	1,020
1992-02-04	506	515	500	510	13,000	1,020
1992-02-03	498	499	498	499	11,000	998
1992-01-31	470	470	466	466	7,000	932
1992-01-30	465	470	462	465	29,000	930
1992-01-29	463	465	461	465	13,000	930
1992-01-28	461	464	461	463	5,000	926
1992-01-27	464	464	461	461	6,000	922
1992-01-24	470	470	461	464	38,000	928
1992-01-23	480	490	480	485	18,000	970
1992-01-22	479	486	479	486	12,000	972
1992-01-21	470	485	470	471	19,000	942
1992-01-20	494	494	474	474	5,000	948
1992-01-17	492	494	492	494	14,000	988
1992-01-16	539	539	539	539	7,000	1,078
1992-01-14	533	540	533	540	26,000	1,080
1992-01-13	533	533	533	533	25,000	1,066
1992-01-10	533	538	533	533	29,000	1,066
1992-01-09	534	550	533	533	40,000	1,066
1992-01-08	506	534	506	534	29,000	1,068
1992-01-07	513	513	513	513	9,000	1,026
1992-01-06	506	520	506	520	23,000	1,040

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