4027 テイカ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 328 | 328 | 325 | 325 | 9,000 | 650 |
| 1993-12-29 | 335 | 335 | 335 | 335 | 18,000 | 670 |
| 1993-12-28 | 324 | 340 | 324 | 340 | 16,000 | 680 |
| 1993-12-27 | 335 | 335 | 334 | 334 | 11,000 | 668 |
| 1993-12-24 | 340 | 340 | 340 | 340 | 27,000 | 680 |
| 1993-12-22 | 330 | 340 | 330 | 340 | 24,000 | 680 |
| 1993-12-21 | 339 | 339 | 339 | 339 | 6,000 | 678 |
| 1993-12-20 | 348 | 350 | 345 | 348 | 60,000 | 696 |
| 1993-12-17 | 334 | 345 | 330 | 345 | 26,000 | 690 |
| 1993-12-16 | 330 | 333 | 330 | 332 | 30,000 | 664 |
| 1993-12-15 | 320 | 320 | 310 | 310 | 23,000 | 620 |
| 1993-12-14 | 327 | 327 | 320 | 320 | 10,000 | 640 |
| 1993-12-13 | 324 | 333 | 324 | 332 | 10,000 | 664 |
| 1993-12-10 | 312 | 320 | 312 | 315 | 19,000 | 630 |
| 1993-12-09 | 311 | 311 | 310 | 310 | 4,000 | 620 |
| 1993-12-08 | 310 | 310 | 300 | 300 | 27,000 | 600 |
| 1993-12-07 | 300 | 308 | 300 | 300 | 58,000 | 600 |
| 1993-12-06 | 326 | 326 | 300 | 300 | 42,000 | 600 |
| 1993-12-03 | 330 | 331 | 321 | 321 | 73,000 | 642 |
| 1993-12-02 | 331 | 340 | 325 | 340 | 233,000 | 680 |
| 1993-12-01 | 309 | 316 | 303 | 316 | 40,000 | 632 |
| 1993-11-30 | 302 | 305 | 292 | 296 | 37,000 | 592 |
| 1993-11-29 | 312 | 315 | 290 | 295 | 51,000 | 590 |
| 1993-11-26 | 345 | 345 | 312 | 312 | 20,000 | 624 |
| 1993-11-25 | 340 | 345 | 340 | 340 | 33,000 | 680 |
| 1993-11-24 | 353 | 353 | 345 | 345 | 21,000 | 690 |
| 1993-11-22 | 354 | 354 | 345 | 353 | 28,000 | 706 |
| 1993-11-19 | 375 | 375 | 360 | 365 | 18,000 | 730 |
| 1993-11-18 | 379 | 380 | 375 | 380 | 8,000 | 760 |
| 1993-11-17 | 377 | 382 | 377 | 380 | 11,000 | 760 |
| 1993-11-16 | 395 | 395 | 390 | 390 | 12,000 | 780 |
| 1993-11-15 | 405 | 405 | 375 | 375 | 12,000 | 750 |
| 1993-11-12 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 1993-11-11 | 369 | 376 | 365 | 365 | 17,000 | 730 |
| 1993-11-10 | 371 | 371 | 370 | 370 | 17,000 | 740 |
| 1993-11-09 | 387 | 387 | 370 | 371 | 25,000 | 742 |
| 1993-11-08 | 375 | 385 | 375 | 385 | 17,000 | 770 |
| 1993-11-05 | 407 | 407 | 389 | 390 | 28,000 | 780 |
| 1993-11-04 | 408 | 412 | 407 | 407 | 20,000 | 814 |
| 1993-11-02 | 408 | 411 | 407 | 411 | 16,000 | 822 |
| 1993-11-01 | 428 | 428 | 407 | 407 | 32,000 | 814 |
| 1993-10-29 | 414 | 428 | 414 | 428 | 8,000 | 856 |
| 1993-10-28 | 406 | 415 | 406 | 414 | 33,000 | 828 |
| 1993-10-27 | 400 | 410 | 400 | 405 | 35,000 | 810 |
| 1993-10-26 | 405 | 405 | 405 | 405 | 39,000 | 810 |
| 1993-10-25 | 430 | 436 | 430 | 430 | 21,000 | 860 |
| 1993-10-22 | 435 | 442 | 432 | 435 | 23,000 | 870 |
| 1993-10-21 | 442 | 443 | 435 | 435 | 28,000 | 870 |
| 1993-10-20 | 444 | 446 | 444 | 445 | 16,000 | 890 |
| 1993-10-19 | 459 | 460 | 456 | 456 | 54,000 | 912 |
| 1993-10-18 | 459 | 459 | 459 | 459 | 8,000 | 918 |
| 1993-10-15 | 442 | 447 | 442 | 442 | 17,000 | 884 |
| 1993-10-14 | 454 | 460 | 454 | 456 | 16,000 | 912 |
| 1993-10-13 | 456 | 456 | 456 | 456 | 6,000 | 912 |
| 1993-10-12 | 479 | 479 | 479 | 479 | 5,000 | 958 |
| 1993-10-08 | 475 | 475 | 475 | 475 | 26,000 | 950 |
| 1993-10-07 | 472 | 472 | 470 | 470 | 10,000 | 940 |
| 1993-10-06 | 472 | 477 | 471 | 477 | 13,000 | 954 |
| 1993-10-05 | 479 | 479 | 471 | 471 | 28,000 | 942 |
| 1993-10-04 | 470 | 470 | 470 | 470 | 24,000 | 940 |
| 1993-10-01 | 470 | 476 | 470 | 470 | 52,000 | 940 |
| 1993-09-30 | 445 | 454 | 445 | 454 | 27,000 | 908 |
| 1993-09-29 | 445 | 446 | 441 | 445 | 33,000 | 890 |
| 1993-09-28 | 435 | 446 | 435 | 435 | 8,000 | 870 |
| 1993-09-27 | 442 | 443 | 440 | 440 | 25,000 | 880 |
| 1993-09-24 | 450 | 450 | 440 | 441 | 78,000 | 882 |
| 1993-09-22 | 450 | 453 | 446 | 453 | 30,000 | 906 |
| 1993-09-21 | 460 | 460 | 460 | 460 | 68,000 | 920 |
| 1993-09-20 | 454 | 460 | 450 | 460 | 33,000 | 920 |
| 1993-09-17 | 451 | 459 | 450 | 450 | 24,000 | 900 |
| 1993-09-16 | 465 | 465 | 450 | 450 | 16,000 | 900 |
| 1993-09-14 | 471 | 471 | 461 | 461 | 11,000 | 922 |
| 1993-09-13 | 471 | 474 | 465 | 471 | 14,000 | 942 |
| 1993-09-10 | 470 | 475 | 465 | 466 | 39,000 | 932 |
| 1993-09-09 | 476 | 476 | 470 | 470 | 19,000 | 940 |
| 1993-09-08 | 475 | 480 | 470 | 476 | 66,000 | 952 |
| 1993-09-07 | 485 | 485 | 470 | 470 | 42,000 | 940 |
| 1993-09-06 | 480 | 490 | 480 | 488 | 71,000 | 976 |
| 1993-09-03 | 488 | 490 | 481 | 481 | 89,000 | 962 |
| 1993-09-02 | 500 | 500 | 486 | 486 | 38,000 | 972 |
| 1993-09-01 | 510 | 510 | 500 | 500 | 47,000 | 1,000 |
| 1993-08-31 | 503 | 511 | 500 | 500 | 44,000 | 1,000 |
| 1993-08-30 | 511 | 511 | 493 | 493 | 21,000 | 986 |
| 1993-08-27 | 491 | 504 | 491 | 504 | 55,000 | 1,008 |
| 1993-08-26 | 485 | 490 | 482 | 482 | 52,000 | 964 |
| 1993-08-25 | 489 | 490 | 485 | 487 | 23,000 | 974 |
| 1993-08-24 | 493 | 493 | 493 | 493 | 6,000 | 986 |
| 1993-08-23 | 500 | 500 | 500 | 500 | 12,000 | 1,000 |
| 1993-08-20 | 513 | 513 | 505 | 505 | 21,000 | 1,010 |
| 1993-08-19 | 505 | 505 | 498 | 498 | 14,000 | 996 |
| 1993-08-18 | 505 | 505 | 498 | 505 | 102,000 | 1,010 |
| 1993-08-17 | 529 | 529 | 505 | 505 | 24,000 | 1,010 |
| 1993-08-16 | 523 | 523 | 519 | 519 | 18,000 | 1,038 |
| 1993-08-13 | 530 | 530 | 508 | 513 | 18,000 | 1,026 |
| 1993-08-12 | 510 | 524 | 508 | 524 | 58,000 | 1,048 |
| 1993-08-11 | 510 | 510 | 505 | 510 | 42,000 | 1,020 |
| 1993-08-10 | 524 | 524 | 510 | 510 | 11,000 | 1,020 |
| 1993-08-09 | 509 | 509 | 509 | 509 | 6,000 | 1,018 |
| 1993-08-06 | 519 | 529 | 519 | 529 | 17,000 | 1,058 |
| 1993-08-05 | 532 | 532 | 512 | 513 | 16,000 | 1,026 |
| 1993-08-04 | 525 | 540 | 518 | 540 | 31,000 | 1,080 |
| 1993-08-03 | 520 | 530 | 520 | 529 | 35,000 | 1,058 |
| 1993-08-02 | 525 | 530 | 525 | 530 | 15,000 | 1,060 |
| 1993-07-30 | 525 | 525 | 520 | 525 | 36,000 | 1,050 |
| 1993-07-29 | 508 | 520 | 503 | 520 | 21,000 | 1,040 |
| 1993-07-28 | 512 | 520 | 511 | 515 | 28,000 | 1,030 |
| 1993-07-27 | 520 | 520 | 512 | 512 | 66,000 | 1,024 |
| 1993-07-26 | 520 | 530 | 520 | 520 | 39,000 | 1,040 |
| 1993-07-23 | 530 | 530 | 512 | 520 | 22,000 | 1,040 |
| 1993-07-22 | 520 | 539 | 520 | 538 | 49,000 | 1,076 |
| 1993-07-21 | 505 | 526 | 505 | 525 | 38,000 | 1,050 |
| 1993-07-20 | 520 | 520 | 515 | 515 | 26,000 | 1,030 |
| 1993-07-19 | 513 | 514 | 504 | 510 | 101,000 | 1,020 |
| 1993-07-16 | 520 | 550 | 520 | 544 | 66,000 | 1,088 |
| 1993-07-15 | 504 | 508 | 504 | 508 | 25,000 | 1,016 |
| 1993-07-14 | 508 | 508 | 494 | 504 | 48,000 | 1,008 |
| 1993-07-13 | 518 | 518 | 498 | 518 | 19,000 | 1,036 |
| 1993-07-12 | 518 | 518 | 518 | 518 | 7,000 | 1,036 |
| 1993-07-09 | 496 | 496 | 491 | 496 | 49,000 | 992 |
| 1993-07-08 | 501 | 501 | 501 | 501 | 10,000 | 1,002 |
| 1993-07-07 | 502 | 510 | 501 | 501 | 33,000 | 1,002 |
| 1993-07-06 | 501 | 501 | 500 | 500 | 11,000 | 1,000 |
| 1993-07-05 | 505 | 506 | 503 | 503 | 9,000 | 1,006 |
| 1993-07-02 | 503 | 507 | 503 | 505 | 23,000 | 1,010 |
| 1993-07-01 | 523 | 523 | 518 | 523 | 37,000 | 1,046 |
| 1993-06-30 | 520 | 525 | 515 | 523 | 28,000 | 1,046 |
| 1993-06-29 | 520 | 525 | 500 | 500 | 29,000 | 1,000 |
| 1993-06-28 | 516 | 525 | 516 | 525 | 29,000 | 1,050 |
| 1993-06-25 | 530 | 530 | 526 | 526 | 26,000 | 1,052 |
| 1993-06-24 | 525 | 530 | 520 | 530 | 40,000 | 1,060 |
| 1993-06-23 | 530 | 530 | 518 | 525 | 12,000 | 1,050 |
| 1993-06-22 | 500 | 520 | 495 | 520 | 64,000 | 1,040 |
| 1993-06-21 | 541 | 541 | 500 | 500 | 128,000 | 1,000 |
| 1993-06-18 | 540 | 551 | 540 | 542 | 82,000 | 1,084 |
| 1993-06-17 | 540 | 549 | 530 | 540 | 155,000 | 1,080 |
| 1993-06-16 | 533 | 533 | 500 | 530 | 73,000 | 1,060 |
| 1993-06-15 | 565 | 565 | 530 | 533 | 61,000 | 1,066 |
| 1993-06-14 | 556 | 565 | 550 | 565 | 33,000 | 1,130 |
| 1993-06-11 | 575 | 580 | 558 | 559 | 236,000 | 1,118 |
| 1993-06-10 | 563 | 565 | 546 | 555 | 61,000 | 1,110 |
| 1993-06-08 | 580 | 583 | 565 | 567 | 101,000 | 1,134 |
| 1993-06-07 | 580 | 600 | 580 | 585 | 121,000 | 1,170 |
| 1993-06-04 | 585 | 609 | 575 | 600 | 518,000 | 1,200 |
| 1993-06-03 | 580 | 580 | 570 | 575 | 181,000 | 1,150 |
| 1993-06-02 | 590 | 608 | 575 | 590 | 458,000 | 1,180 |
| 1993-06-01 | 559 | 601 | 553 | 599 | 544,000 | 1,198 |
| 1993-05-31 | 561 | 570 | 550 | 559 | 82,000 | 1,118 |
| 1993-05-28 | 551 | 554 | 545 | 551 | 98,000 | 1,102 |
| 1993-05-27 | 551 | 552 | 541 | 546 | 131,000 | 1,092 |
| 1993-05-26 | 556 | 557 | 541 | 556 | 211,000 | 1,112 |
| 1993-05-25 | 513 | 559 | 510 | 554 | 231,000 | 1,108 |
| 1993-05-24 | 515 | 515 | 505 | 506 | 113,000 | 1,012 |
| 1993-05-21 | 508 | 510 | 500 | 510 | 79,000 | 1,020 |
| 1993-05-20 | 515 | 520 | 505 | 510 | 61,000 | 1,020 |
| 1993-05-19 | 525 | 525 | 505 | 510 | 54,000 | 1,020 |
| 1993-05-18 | 518 | 519 | 516 | 517 | 52,000 | 1,034 |
| 1993-05-17 | 529 | 529 | 513 | 519 | 78,000 | 1,038 |
| 1993-05-14 | 533 | 538 | 528 | 529 | 56,000 | 1,058 |
| 1993-05-13 | 531 | 539 | 527 | 533 | 97,000 | 1,066 |
| 1993-05-12 | 544 | 544 | 530 | 530 | 203,000 | 1,060 |
| 1993-05-11 | 550 | 550 | 535 | 535 | 186,000 | 1,070 |
| 1993-05-10 | 541 | 541 | 530 | 533 | 91,000 | 1,066 |
| 1993-05-07 | 544 | 544 | 526 | 534 | 130,000 | 1,068 |
| 1993-05-06 | 551 | 551 | 540 | 541 | 77,000 | 1,082 |
| 1993-04-30 | 549 | 549 | 532 | 546 | 111,000 | 1,092 |
| 1993-04-28 | 550 | 555 | 527 | 545 | 322,000 | 1,090 |
| 1993-04-27 | 523 | 545 | 513 | 540 | 285,000 | 1,080 |
| 1993-04-26 | 521 | 527 | 513 | 513 | 104,000 | 1,026 |
| 1993-04-23 | 528 | 530 | 520 | 525 | 193,000 | 1,050 |
| 1993-04-22 | 530 | 555 | 516 | 518 | 825,000 | 1,036 |
| 1993-04-21 | 523 | 535 | 515 | 530 | 213,000 | 1,060 |
| 1993-04-20 | 534 | 537 | 524 | 533 | 352,000 | 1,066 |
| 1993-04-19 | 511 | 539 | 511 | 534 | 324,000 | 1,068 |
| 1993-04-16 | 525 | 530 | 511 | 528 | 226,000 | 1,056 |
| 1993-04-15 | 519 | 528 | 509 | 518 | 113,000 | 1,036 |
| 1993-04-14 | 530 | 545 | 519 | 525 | 473,000 | 1,050 |
| 1993-04-13 | 476 | 530 | 472 | 530 | 329,000 | 1,060 |
| 1993-04-12 | 479 | 480 | 470 | 476 | 120,000 | 952 |
| 1993-04-09 | 480 | 480 | 470 | 470 | 109,000 | 940 |
| 1993-04-08 | 480 | 480 | 460 | 480 | 129,000 | 960 |
| 1993-04-07 | 471 | 482 | 470 | 480 | 101,000 | 960 |
| 1993-04-06 | 475 | 490 | 471 | 471 | 311,000 | 942 |
| 1993-04-05 | 456 | 470 | 455 | 470 | 178,000 | 940 |
| 1993-04-02 | 465 | 470 | 445 | 455 | 106,000 | 910 |
| 1993-04-01 | 465 | 474 | 460 | 460 | 182,000 | 920 |
| 1993-03-31 | 455 | 485 | 455 | 470 | 349,000 | 940 |
| 1993-03-30 | 415 | 459 | 410 | 448 | 281,000 | 896 |
| 1993-03-29 | 390 | 415 | 390 | 411 | 134,000 | 822 |
| 1993-03-26 | 380 | 395 | 380 | 395 | 23,000 | 790 |
| 1993-03-25 | 375 | 378 | 375 | 376 | 46,000 | 752 |
| 1993-03-24 | 381 | 385 | 380 | 380 | 64,000 | 760 |
| 1993-03-23 | 400 | 400 | 386 | 386 | 66,000 | 772 |
| 1993-03-22 | 405 | 405 | 401 | 401 | 45,000 | 802 |
| 1993-03-19 | 420 | 422 | 408 | 410 | 91,000 | 820 |
| 1993-03-18 | 420 | 420 | 408 | 420 | 79,000 | 840 |
| 1993-03-17 | 410 | 422 | 409 | 417 | 204,000 | 834 |
| 1993-03-16 | 408 | 410 | 405 | 408 | 108,000 | 816 |
| 1993-03-15 | 395 | 415 | 395 | 410 | 188,000 | 820 |
| 1993-03-12 | 385 | 407 | 380 | 395 | 256,000 | 790 |
| 1993-03-11 | 366 | 388 | 366 | 380 | 163,000 | 760 |
| 1993-03-10 | 365 | 370 | 364 | 367 | 57,000 | 734 |
| 1993-03-09 | 365 | 370 | 361 | 364 | 43,000 | 728 |
| 1993-03-08 | 357 | 370 | 357 | 370 | 74,000 | 740 |
| 1993-03-05 | 360 | 362 | 357 | 362 | 18,000 | 724 |
| 1993-03-04 | 361 | 365 | 361 | 362 | 21,000 | 724 |
| 1993-03-03 | 361 | 362 | 360 | 361 | 24,000 | 722 |
| 1993-03-02 | 361 | 361 | 360 | 361 | 26,000 | 722 |
| 1993-03-01 | 360 | 360 | 360 | 360 | 8,000 | 720 |
| 1993-02-26 | 356 | 360 | 356 | 360 | 22,000 | 720 |
| 1993-02-25 | 356 | 356 | 356 | 356 | 13,000 | 712 |
| 1993-02-24 | 357 | 365 | 356 | 356 | 31,000 | 712 |
| 1993-02-23 | 356 | 357 | 356 | 356 | 26,000 | 712 |
| 1993-02-22 | 358 | 358 | 356 | 356 | 14,000 | 712 |
| 1993-02-19 | 361 | 366 | 360 | 360 | 10,000 | 720 |
| 1993-02-18 | 365 | 366 | 364 | 366 | 17,000 | 732 |
| 1993-02-17 | 360 | 365 | 360 | 363 | 12,000 | 726 |
| 1993-02-16 | 363 | 368 | 360 | 365 | 29,000 | 730 |
| 1993-02-15 | 361 | 365 | 361 | 363 | 18,000 | 726 |
| 1993-02-12 | 356 | 361 | 351 | 361 | 18,000 | 722 |
| 1993-02-10 | 354 | 355 | 353 | 354 | 21,000 | 708 |
| 1993-02-09 | 363 | 363 | 354 | 354 | 52,000 | 708 |
| 1993-02-08 | 363 | 366 | 361 | 362 | 20,000 | 724 |
| 1993-02-05 | 369 | 369 | 360 | 360 | 17,000 | 720 |
| 1993-02-04 | 382 | 382 | 370 | 370 | 15,000 | 740 |
| 1993-02-03 | 380 | 388 | 379 | 382 | 53,000 | 764 |
| 1993-02-02 | 370 | 389 | 370 | 389 | 41,000 | 778 |
| 1993-02-01 | 362 | 362 | 361 | 361 | 9,000 | 722 |
| 1993-01-29 | 349 | 349 | 343 | 347 | 27,000 | 694 |
| 1993-01-28 | 331 | 345 | 331 | 342 | 26,000 | 684 |
| 1993-01-27 | 348 | 348 | 336 | 336 | 45,000 | 672 |
| 1993-01-26 | 352 | 358 | 350 | 358 | 53,000 | 716 |
| 1993-01-25 | 360 | 361 | 357 | 357 | 14,000 | 714 |
| 1993-01-22 | 374 | 374 | 366 | 366 | 42,000 | 732 |
| 1993-01-21 | 383 | 384 | 379 | 383 | 72,000 | 766 |
| 1993-01-20 | 398 | 405 | 392 | 392 | 99,000 | 784 |
| 1993-01-19 | 366 | 420 | 366 | 403 | 252,000 | 806 |
| 1993-01-18 | 373 | 373 | 366 | 366 | 32,000 | 732 |
| 1993-01-14 | 380 | 384 | 373 | 373 | 49,000 | 746 |
| 1993-01-13 | 370 | 380 | 370 | 380 | 79,000 | 760 |
| 1993-01-12 | 365 | 365 | 360 | 365 | 18,000 | 730 |
| 1993-01-11 | 365 | 370 | 365 | 365 | 31,000 | 730 |
| 1993-01-08 | 370 | 370 | 370 | 370 | 17,000 | 740 |
| 1993-01-07 | 385 | 385 | 370 | 370 | 70,000 | 740 |
| 1993-01-06 | 390 | 390 | 385 | 385 | 46,000 | 770 |
| 1993-01-05 | 392 | 397 | 389 | 390 | 82,000 | 780 |
| 1993-01-04 | 390 | 392 | 387 | 392 | 34,000 | 784 |
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
