4027 テイカ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 415 | 417 | 406 | 406 | 12,000 | 812 |
| 1994-12-29 | 410 | 420 | 410 | 420 | 20,000 | 840 |
| 1994-12-28 | 417 | 420 | 417 | 420 | 66,000 | 840 |
| 1994-12-27 | 415 | 418 | 412 | 412 | 25,000 | 824 |
| 1994-12-26 | 412 | 418 | 411 | 418 | 29,000 | 836 |
| 1994-12-22 | 381 | 385 | 381 | 385 | 35,000 | 770 |
| 1994-12-21 | 380 | 381 | 375 | 381 | 91,000 | 762 |
| 1994-12-20 | 391 | 391 | 380 | 381 | 29,000 | 762 |
| 1994-12-19 | 390 | 391 | 385 | 390 | 10,000 | 780 |
| 1994-12-16 | 395 | 395 | 390 | 390 | 10,000 | 780 |
| 1994-12-15 | 391 | 400 | 390 | 395 | 19,000 | 790 |
| 1994-12-14 | 390 | 390 | 381 | 381 | 19,000 | 762 |
| 1994-12-13 | 385 | 393 | 385 | 393 | 11,000 | 786 |
| 1994-12-12 | 392 | 393 | 390 | 390 | 16,000 | 780 |
| 1994-12-09 | 393 | 393 | 392 | 392 | 9,000 | 784 |
| 1994-12-08 | 410 | 410 | 406 | 409 | 7,000 | 818 |
| 1994-12-07 | 417 | 417 | 412 | 412 | 3,000 | 824 |
| 1994-12-06 | 425 | 425 | 417 | 420 | 19,000 | 840 |
| 1994-12-05 | 411 | 430 | 410 | 430 | 31,000 | 860 |
| 1994-12-02 | 400 | 410 | 400 | 410 | 31,000 | 820 |
| 1994-12-01 | 395 | 396 | 395 | 395 | 18,000 | 790 |
| 1994-11-30 | 400 | 400 | 395 | 395 | 19,000 | 790 |
| 1994-11-29 | 386 | 386 | 386 | 386 | 6,000 | 772 |
| 1994-11-28 | 381 | 381 | 381 | 381 | 8,000 | 762 |
| 1994-11-25 | 361 | 388 | 361 | 388 | 23,000 | 776 |
| 1994-11-24 | 375 | 376 | 360 | 360 | 25,000 | 720 |
| 1994-11-22 | 387 | 387 | 380 | 385 | 20,000 | 770 |
| 1994-11-21 | 388 | 390 | 385 | 385 | 82,000 | 770 |
| 1994-11-18 | 401 | 401 | 399 | 399 | 40,000 | 798 |
| 1994-11-17 | 405 | 407 | 400 | 400 | 6,000 | 800 |
| 1994-11-16 | 406 | 406 | 406 | 406 | 11,000 | 812 |
| 1994-11-15 | 405 | 405 | 404 | 404 | 5,000 | 808 |
| 1994-11-14 | 421 | 421 | 401 | 405 | 7,000 | 810 |
| 1994-11-11 | 426 | 426 | 415 | 426 | 14,000 | 852 |
| 1994-11-10 | 411 | 430 | 411 | 430 | 10,000 | 860 |
| 1994-11-09 | 412 | 418 | 412 | 418 | 10,000 | 836 |
| 1994-11-08 | 405 | 410 | 401 | 410 | 28,000 | 820 |
| 1994-11-04 | 447 | 450 | 447 | 450 | 44,000 | 900 |
| 1994-11-02 | 440 | 449 | 440 | 442 | 35,000 | 884 |
| 1994-11-01 | 445 | 445 | 434 | 445 | 32,000 | 890 |
| 1994-10-31 | 438 | 440 | 433 | 440 | 12,000 | 880 |
| 1994-10-28 | 448 | 449 | 436 | 440 | 20,000 | 880 |
| 1994-10-27 | 449 | 449 | 430 | 435 | 25,000 | 870 |
| 1994-10-26 | 426 | 440 | 426 | 440 | 14,000 | 880 |
| 1994-10-25 | 430 | 430 | 428 | 430 | 20,000 | 860 |
| 1994-10-24 | 440 | 440 | 430 | 440 | 41,000 | 880 |
| 1994-10-21 | 432 | 440 | 431 | 440 | 26,000 | 880 |
| 1994-10-20 | 440 | 443 | 430 | 439 | 46,000 | 878 |
| 1994-10-19 | 440 | 443 | 440 | 440 | 38,000 | 880 |
| 1994-10-18 | 444 | 445 | 441 | 445 | 23,000 | 890 |
| 1994-10-17 | 439 | 446 | 439 | 445 | 42,000 | 890 |
| 1994-10-14 | 420 | 425 | 420 | 425 | 26,000 | 850 |
| 1994-10-13 | 411 | 425 | 411 | 425 | 11,000 | 850 |
| 1994-10-12 | 405 | 408 | 405 | 405 | 30,000 | 810 |
| 1994-10-11 | 397 | 400 | 391 | 400 | 4,000 | 800 |
| 1994-10-07 | 387 | 395 | 387 | 395 | 29,000 | 790 |
| 1994-10-06 | 390 | 390 | 385 | 385 | 44,000 | 770 |
| 1994-10-05 | 390 | 390 | 389 | 390 | 44,000 | 780 |
| 1994-10-04 | 385 | 395 | 385 | 390 | 33,000 | 780 |
| 1994-10-03 | 390 | 390 | 385 | 385 | 9,000 | 770 |
| 1994-09-30 | 390 | 391 | 390 | 390 | 32,000 | 780 |
| 1994-09-29 | 390 | 395 | 388 | 391 | 40,000 | 782 |
| 1994-09-28 | 395 | 395 | 390 | 390 | 57,000 | 780 |
| 1994-09-27 | 400 | 400 | 390 | 390 | 58,000 | 780 |
| 1994-09-26 | 410 | 410 | 390 | 390 | 48,000 | 780 |
| 1994-09-22 | 427 | 427 | 410 | 410 | 40,000 | 820 |
| 1994-09-21 | 415 | 418 | 413 | 417 | 46,000 | 834 |
| 1994-09-20 | 416 | 419 | 411 | 415 | 20,000 | 830 |
| 1994-09-19 | 411 | 412 | 411 | 411 | 16,000 | 822 |
| 1994-09-16 | 425 | 425 | 410 | 414 | 31,000 | 828 |
| 1994-09-14 | 429 | 429 | 410 | 420 | 69,000 | 840 |
| 1994-09-13 | 425 | 430 | 420 | 430 | 21,000 | 860 |
| 1994-09-12 | 449 | 449 | 449 | 449 | 6,000 | 898 |
| 1994-09-09 | 441 | 441 | 440 | 440 | 25,000 | 880 |
| 1994-09-08 | 440 | 440 | 438 | 440 | 54,000 | 880 |
| 1994-09-07 | 430 | 430 | 411 | 411 | 15,000 | 822 |
| 1994-09-06 | 435 | 435 | 430 | 430 | 13,000 | 860 |
| 1994-09-05 | 443 | 443 | 435 | 435 | 6,000 | 870 |
| 1994-09-02 | 442 | 442 | 441 | 441 | 2,000 | 882 |
| 1994-09-01 | 438 | 440 | 438 | 440 | 11,000 | 880 |
| 1994-08-31 | 442 | 442 | 441 | 441 | 4,000 | 882 |
| 1994-08-30 | 455 | 456 | 440 | 440 | 23,000 | 880 |
| 1994-08-29 | 450 | 450 | 450 | 450 | 7,000 | 900 |
| 1994-08-26 | 450 | 450 | 448 | 449 | 53,000 | 898 |
| 1994-08-25 | 451 | 451 | 450 | 450 | 11,000 | 900 |
| 1994-08-24 | 456 | 456 | 456 | 456 | 2,000 | 912 |
| 1994-08-23 | 460 | 460 | 454 | 454 | 16,000 | 908 |
| 1994-08-22 | 467 | 467 | 460 | 460 | 5,000 | 920 |
| 1994-08-19 | 475 | 475 | 468 | 475 | 65,000 | 950 |
| 1994-08-18 | 465 | 473 | 465 | 470 | 27,000 | 940 |
| 1994-08-17 | 469 | 469 | 460 | 460 | 8,000 | 920 |
| 1994-08-16 | 469 | 470 | 460 | 470 | 15,000 | 940 |
| 1994-08-15 | 450 | 460 | 450 | 460 | 20,000 | 920 |
| 1994-08-12 | 460 | 471 | 460 | 460 | 21,000 | 920 |
| 1994-08-11 | 449 | 456 | 449 | 455 | 24,000 | 910 |
| 1994-08-10 | 454 | 454 | 440 | 440 | 15,000 | 880 |
| 1994-08-09 | 448 | 450 | 445 | 450 | 16,000 | 900 |
| 1994-08-08 | 443 | 443 | 441 | 443 | 6,000 | 886 |
| 1994-08-05 | 452 | 453 | 443 | 443 | 10,000 | 886 |
| 1994-08-04 | 449 | 459 | 449 | 454 | 21,000 | 908 |
| 1994-08-03 | 449 | 450 | 448 | 449 | 16,000 | 898 |
| 1994-08-02 | 440 | 448 | 440 | 448 | 23,000 | 896 |
| 1994-08-01 | 450 | 450 | 443 | 443 | 23,000 | 886 |
| 1994-07-29 | 445 | 446 | 445 | 446 | 12,000 | 892 |
| 1994-07-28 | 450 | 450 | 435 | 435 | 47,000 | 870 |
| 1994-07-27 | 455 | 455 | 445 | 445 | 43,000 | 890 |
| 1994-07-26 | 455 | 457 | 451 | 455 | 25,000 | 910 |
| 1994-07-25 | 466 | 466 | 455 | 455 | 17,000 | 910 |
| 1994-07-22 | 470 | 473 | 461 | 461 | 28,000 | 922 |
| 1994-07-21 | 466 | 467 | 462 | 467 | 13,000 | 934 |
| 1994-07-20 | 469 | 474 | 467 | 470 | 12,000 | 940 |
| 1994-07-19 | 467 | 470 | 467 | 467 | 20,000 | 934 |
| 1994-07-18 | 480 | 480 | 467 | 467 | 32,000 | 934 |
| 1994-07-15 | 477 | 480 | 477 | 480 | 6,000 | 960 |
| 1994-07-14 | 474 | 490 | 471 | 485 | 19,000 | 970 |
| 1994-07-13 | 470 | 480 | 470 | 470 | 21,000 | 940 |
| 1994-07-12 | 479 | 479 | 465 | 470 | 21,000 | 940 |
| 1994-07-11 | 483 | 485 | 477 | 482 | 27,000 | 964 |
| 1994-07-08 | 490 | 492 | 486 | 488 | 18,000 | 976 |
| 1994-07-07 | 477 | 500 | 474 | 500 | 51,000 | 1,000 |
| 1994-07-06 | 471 | 477 | 471 | 477 | 16,000 | 954 |
| 1994-07-05 | 466 | 477 | 466 | 472 | 68,000 | 944 |
| 1994-07-04 | 455 | 471 | 455 | 471 | 116,000 | 942 |
| 1994-07-01 | 456 | 458 | 451 | 455 | 83,000 | 910 |
| 1994-06-30 | 460 | 470 | 458 | 458 | 96,000 | 916 |
| 1994-06-29 | 456 | 470 | 456 | 470 | 68,000 | 940 |
| 1994-06-28 | 472 | 472 | 465 | 471 | 75,000 | 942 |
| 1994-06-27 | 474 | 476 | 466 | 472 | 37,000 | 944 |
| 1994-06-24 | 493 | 494 | 480 | 484 | 101,000 | 968 |
| 1994-06-23 | 489 | 496 | 485 | 495 | 87,000 | 990 |
| 1994-06-22 | 490 | 490 | 480 | 484 | 65,000 | 968 |
| 1994-06-21 | 503 | 510 | 500 | 500 | 44,000 | 1,000 |
| 1994-06-20 | 501 | 514 | 501 | 512 | 58,000 | 1,024 |
| 1994-06-17 | 525 | 530 | 512 | 519 | 52,000 | 1,038 |
| 1994-06-16 | 535 | 535 | 520 | 525 | 52,000 | 1,050 |
| 1994-06-15 | 552 | 561 | 535 | 535 | 263,000 | 1,070 |
| 1994-06-14 | 525 | 560 | 522 | 552 | 612,000 | 1,104 |
| 1994-06-13 | 491 | 505 | 491 | 505 | 110,000 | 1,010 |
| 1994-06-10 | 455 | 510 | 455 | 491 | 223,000 | 982 |
| 1994-06-09 | 454 | 470 | 454 | 460 | 24,000 | 920 |
| 1994-06-08 | 442 | 450 | 442 | 450 | 38,000 | 900 |
| 1994-06-07 | 440 | 442 | 440 | 441 | 23,000 | 882 |
| 1994-06-06 | 450 | 450 | 440 | 445 | 15,000 | 890 |
| 1994-06-03 | 452 | 452 | 446 | 451 | 28,000 | 902 |
| 1994-06-02 | 455 | 470 | 455 | 470 | 52,000 | 940 |
| 1994-06-01 | 470 | 475 | 470 | 475 | 39,000 | 950 |
| 1994-05-31 | 470 | 480 | 470 | 475 | 41,000 | 950 |
| 1994-05-30 | 450 | 470 | 450 | 470 | 17,000 | 940 |
| 1994-05-27 | 449 | 450 | 445 | 450 | 17,000 | 900 |
| 1994-05-26 | 460 | 460 | 455 | 460 | 52,000 | 920 |
| 1994-05-25 | 460 | 460 | 460 | 460 | 43,000 | 920 |
| 1994-05-24 | 451 | 475 | 450 | 475 | 38,000 | 950 |
| 1994-05-23 | 448 | 453 | 440 | 440 | 39,000 | 880 |
| 1994-05-20 | 450 | 450 | 450 | 450 | 24,000 | 900 |
| 1994-05-19 | 452 | 455 | 452 | 455 | 4,000 | 910 |
| 1994-05-18 | 462 | 462 | 457 | 457 | 12,000 | 914 |
| 1994-05-17 | 456 | 462 | 456 | 457 | 7,000 | 914 |
| 1994-05-16 | 461 | 461 | 456 | 456 | 16,000 | 912 |
| 1994-05-13 | 451 | 456 | 451 | 456 | 14,000 | 912 |
| 1994-05-12 | 457 | 457 | 450 | 456 | 28,000 | 912 |
| 1994-05-11 | 456 | 456 | 451 | 455 | 18,000 | 910 |
| 1994-05-10 | 459 | 459 | 441 | 441 | 7,000 | 882 |
| 1994-05-09 | 460 | 460 | 456 | 460 | 12,000 | 920 |
| 1994-05-06 | 459 | 460 | 456 | 456 | 18,000 | 912 |
| 1994-04-28 | 469 | 470 | 469 | 469 | 5,000 | 938 |
| 1994-04-27 | 475 | 475 | 471 | 471 | 7,000 | 942 |
| 1994-04-26 | 474 | 477 | 470 | 475 | 104,000 | 950 |
| 1994-04-25 | 479 | 479 | 469 | 469 | 6,000 | 938 |
| 1994-04-22 | 485 | 485 | 475 | 475 | 14,000 | 950 |
| 1994-04-21 | 474 | 478 | 473 | 475 | 20,000 | 950 |
| 1994-04-20 | 468 | 480 | 468 | 473 | 105,000 | 946 |
| 1994-04-19 | 468 | 468 | 457 | 468 | 120,000 | 936 |
| 1994-04-18 | 480 | 480 | 458 | 458 | 23,000 | 916 |
| 1994-04-15 | 487 | 487 | 480 | 480 | 25,000 | 960 |
| 1994-04-14 | 487 | 490 | 487 | 487 | 51,000 | 974 |
| 1994-04-13 | 498 | 498 | 485 | 497 | 72,000 | 994 |
| 1994-04-12 | 492 | 505 | 491 | 493 | 295,000 | 986 |
| 1994-04-11 | 493 | 496 | 480 | 490 | 109,000 | 980 |
| 1994-04-08 | 465 | 492 | 460 | 492 | 87,000 | 984 |
| 1994-04-07 | 460 | 470 | 460 | 470 | 63,000 | 940 |
| 1994-04-06 | 455 | 458 | 450 | 455 | 32,000 | 910 |
| 1994-04-05 | 450 | 458 | 448 | 450 | 22,000 | 900 |
| 1994-04-04 | 450 | 450 | 440 | 440 | 54,000 | 880 |
| 1994-04-01 | 460 | 460 | 450 | 450 | 39,000 | 900 |
| 1994-03-31 | 455 | 460 | 450 | 450 | 101,000 | 900 |
| 1994-03-30 | 450 | 455 | 447 | 455 | 93,000 | 910 |
| 1994-03-29 | 448 | 455 | 447 | 455 | 97,000 | 910 |
| 1994-03-28 | 411 | 440 | 410 | 440 | 83,000 | 880 |
| 1994-03-25 | 435 | 436 | 435 | 436 | 23,000 | 872 |
| 1994-03-24 | 435 | 440 | 434 | 440 | 38,000 | 880 |
| 1994-03-23 | 437 | 437 | 415 | 424 | 67,000 | 848 |
| 1994-03-22 | 436 | 440 | 435 | 439 | 58,000 | 878 |
| 1994-03-18 | 449 | 450 | 432 | 450 | 152,000 | 900 |
| 1994-03-17 | 423 | 445 | 422 | 445 | 182,000 | 890 |
| 1994-03-16 | 400 | 420 | 400 | 418 | 196,000 | 836 |
| 1994-03-15 | 394 | 398 | 391 | 398 | 87,000 | 796 |
| 1994-03-14 | 381 | 389 | 379 | 389 | 32,000 | 778 |
| 1994-03-11 | 395 | 395 | 386 | 390 | 33,000 | 780 |
| 1994-03-10 | 388 | 390 | 387 | 390 | 20,000 | 780 |
| 1994-03-09 | 385 | 386 | 383 | 383 | 27,000 | 766 |
| 1994-03-08 | 375 | 375 | 375 | 375 | 11,000 | 750 |
| 1994-03-07 | 390 | 390 | 383 | 383 | 40,000 | 766 |
| 1994-03-04 | 375 | 390 | 365 | 390 | 119,000 | 780 |
| 1994-03-03 | 371 | 371 | 368 | 370 | 5,000 | 740 |
| 1994-03-02 | 378 | 378 | 371 | 371 | 12,000 | 742 |
| 1994-03-01 | 375 | 375 | 368 | 368 | 33,000 | 736 |
| 1994-02-28 | 370 | 379 | 370 | 370 | 32,000 | 740 |
| 1994-02-25 | 368 | 375 | 368 | 370 | 10,000 | 740 |
| 1994-02-24 | 365 | 380 | 365 | 375 | 24,000 | 750 |
| 1994-02-23 | 361 | 365 | 360 | 365 | 20,000 | 730 |
| 1994-02-22 | 352 | 360 | 352 | 360 | 18,000 | 720 |
| 1994-02-21 | 352 | 352 | 350 | 351 | 15,000 | 702 |
| 1994-02-18 | 360 | 360 | 351 | 351 | 16,000 | 702 |
| 1994-02-17 | 362 | 362 | 356 | 360 | 32,000 | 720 |
| 1994-02-16 | 367 | 370 | 365 | 369 | 27,000 | 738 |
| 1994-02-15 | 355 | 362 | 353 | 362 | 19,000 | 724 |
| 1994-02-14 | 379 | 379 | 368 | 375 | 17,000 | 750 |
| 1994-02-10 | 383 | 385 | 378 | 382 | 43,000 | 764 |
| 1994-02-09 | 394 | 394 | 378 | 378 | 46,000 | 756 |
| 1994-02-08 | 380 | 400 | 380 | 391 | 54,000 | 782 |
| 1994-02-07 | 375 | 380 | 375 | 380 | 28,000 | 760 |
| 1994-02-04 | 378 | 380 | 375 | 377 | 23,000 | 754 |
| 1994-02-03 | 387 | 387 | 373 | 373 | 24,000 | 746 |
| 1994-02-02 | 385 | 398 | 380 | 397 | 65,000 | 794 |
| 1994-02-01 | 387 | 395 | 387 | 388 | 49,000 | 776 |
| 1994-01-31 | 394 | 394 | 392 | 392 | 50,000 | 784 |
| 1994-01-28 | 360 | 360 | 354 | 354 | 5,000 | 708 |
| 1994-01-27 | 370 | 370 | 361 | 361 | 4,000 | 722 |
| 1994-01-26 | 350 | 370 | 350 | 370 | 11,000 | 740 |
| 1994-01-25 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 1994-01-24 | 341 | 341 | 341 | 341 | 13,000 | 682 |
| 1994-01-21 | 366 | 380 | 360 | 380 | 22,000 | 760 |
| 1994-01-20 | 373 | 373 | 363 | 365 | 16,000 | 730 |
| 1994-01-19 | 370 | 375 | 369 | 375 | 16,000 | 750 |
| 1994-01-18 | 375 | 375 | 365 | 370 | 16,000 | 740 |
| 1994-01-17 | 380 | 380 | 380 | 380 | 27,000 | 760 |
| 1994-01-14 | 365 | 370 | 365 | 369 | 16,000 | 738 |
| 1994-01-13 | 370 | 388 | 370 | 380 | 34,000 | 760 |
| 1994-01-12 | 359 | 370 | 353 | 370 | 26,000 | 740 |
| 1994-01-11 | 354 | 359 | 354 | 356 | 19,000 | 712 |
| 1994-01-10 | 338 | 359 | 336 | 359 | 23,000 | 718 |
| 1994-01-07 | 338 | 338 | 338 | 338 | 14,000 | 676 |
| 1994-01-06 | 325 | 355 | 325 | 353 | 22,000 | 706 |
| 1994-01-05 | 315 | 325 | 315 | 325 | 9,000 | 650 |
| 1994-01-04 | 325 | 325 | 320 | 320 | 2,000 | 640 |
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
