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