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
