4027 テイカ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 479 | 479 | 459 | 472 | 205,000 | 944 |
| 1995-12-28 | 447 | 479 | 447 | 479 | 686,000 | 958 |
| 1995-12-27 | 441 | 466 | 435 | 452 | 383,000 | 904 |
| 1995-12-26 | 440 | 453 | 433 | 440 | 190,000 | 880 |
| 1995-12-25 | 455 | 475 | 440 | 440 | 710,000 | 880 |
| 1995-12-22 | 411 | 470 | 410 | 470 | 1,201,000 | 940 |
| 1995-12-21 | 410 | 415 | 395 | 409 | 379,000 | 818 |
| 1995-12-20 | 365 | 412 | 365 | 410 | 286,000 | 820 |
| 1995-12-19 | 360 | 365 | 359 | 360 | 53,000 | 720 |
| 1995-12-18 | 358 | 360 | 358 | 359 | 28,000 | 718 |
| 1995-12-15 | 367 | 373 | 362 | 363 | 114,000 | 726 |
| 1995-12-14 | 370 | 370 | 365 | 366 | 63,000 | 732 |
| 1995-12-13 | 385 | 388 | 376 | 376 | 46,000 | 752 |
| 1995-12-12 | 380 | 393 | 378 | 385 | 69,000 | 770 |
| 1995-12-11 | 380 | 380 | 370 | 375 | 118,000 | 750 |
| 1995-12-08 | 365 | 370 | 363 | 370 | 97,000 | 740 |
| 1995-12-07 | 351 | 365 | 350 | 365 | 117,000 | 730 |
| 1995-12-06 | 347 | 360 | 347 | 351 | 51,000 | 702 |
| 1995-12-05 | 354 | 355 | 346 | 350 | 37,000 | 700 |
| 1995-12-04 | 360 | 360 | 355 | 355 | 56,000 | 710 |
| 1995-12-01 | 347 | 360 | 347 | 360 | 47,000 | 720 |
| 1995-11-30 | 350 | 355 | 347 | 347 | 28,000 | 694 |
| 1995-11-29 | 345 | 350 | 345 | 346 | 28,000 | 692 |
| 1995-11-28 | 350 | 350 | 340 | 343 | 28,000 | 686 |
| 1995-11-27 | 335 | 349 | 335 | 345 | 35,000 | 690 |
| 1995-11-24 | 342 | 345 | 342 | 345 | 2,000 | 690 |
| 1995-11-22 | 359 | 359 | 341 | 341 | 34,000 | 682 |
| 1995-11-21 | 351 | 358 | 346 | 358 | 14,000 | 716 |
| 1995-11-20 | 338 | 350 | 338 | 350 | 16,000 | 700 |
| 1995-11-17 | 338 | 354 | 338 | 352 | 21,000 | 704 |
| 1995-11-16 | 355 | 355 | 335 | 335 | 39,000 | 670 |
| 1995-11-15 | 355 | 355 | 350 | 350 | 42,000 | 700 |
| 1995-11-14 | 359 | 359 | 355 | 355 | 14,000 | 710 |
| 1995-11-13 | 361 | 362 | 351 | 355 | 94,000 | 710 |
| 1995-11-10 | 340 | 365 | 340 | 365 | 91,000 | 730 |
| 1995-11-09 | 341 | 350 | 338 | 350 | 60,000 | 700 |
| 1995-11-08 | 340 | 340 | 335 | 340 | 43,000 | 680 |
| 1995-11-07 | 342 | 347 | 331 | 335 | 59,000 | 670 |
| 1995-11-06 | 335 | 345 | 331 | 338 | 73,000 | 676 |
| 1995-11-02 | 321 | 340 | 321 | 335 | 58,000 | 670 |
| 1995-11-01 | 325 | 330 | 320 | 320 | 60,000 | 640 |
| 1995-10-31 | 333 | 333 | 328 | 330 | 15,000 | 660 |
| 1995-10-30 | 325 | 328 | 323 | 328 | 23,000 | 656 |
| 1995-10-27 | 342 | 342 | 335 | 337 | 33,000 | 674 |
| 1995-10-26 | 346 | 346 | 341 | 341 | 13,000 | 682 |
| 1995-10-25 | 347 | 354 | 347 | 347 | 19,000 | 694 |
| 1995-10-24 | 356 | 356 | 347 | 347 | 5,000 | 694 |
| 1995-10-23 | 355 | 355 | 355 | 355 | 17,000 | 710 |
| 1995-10-20 | 353 | 354 | 351 | 351 | 16,000 | 702 |
| 1995-10-19 | 341 | 342 | 340 | 341 | 8,000 | 682 |
| 1995-10-18 | 340 | 342 | 340 | 341 | 13,000 | 682 |
| 1995-10-17 | 340 | 340 | 340 | 340 | 14,000 | 680 |
| 1995-10-16 | 350 | 353 | 342 | 342 | 12,000 | 684 |
| 1995-10-13 | 351 | 353 | 350 | 350 | 19,000 | 700 |
| 1995-10-12 | 350 | 355 | 348 | 355 | 25,000 | 710 |
| 1995-10-11 | 342 | 359 | 342 | 355 | 43,000 | 710 |
| 1995-10-09 | 340 | 345 | 340 | 340 | 31,000 | 680 |
| 1995-10-06 | 336 | 336 | 333 | 335 | 32,000 | 670 |
| 1995-10-05 | 333 | 336 | 333 | 336 | 20,000 | 672 |
| 1995-10-04 | 338 | 338 | 333 | 333 | 49,000 | 666 |
| 1995-10-03 | 340 | 343 | 340 | 340 | 16,000 | 680 |
| 1995-10-02 | 340 | 345 | 336 | 340 | 20,000 | 680 |
| 1995-09-29 | 343 | 343 | 340 | 340 | 24,000 | 680 |
| 1995-09-28 | 342 | 345 | 340 | 345 | 66,000 | 690 |
| 1995-09-27 | 347 | 347 | 342 | 342 | 25,000 | 684 |
| 1995-09-26 | 355 | 355 | 341 | 341 | 29,000 | 682 |
| 1995-09-25 | 345 | 350 | 343 | 350 | 60,000 | 700 |
| 1995-09-22 | 341 | 350 | 341 | 350 | 36,000 | 700 |
| 1995-09-21 | 352 | 353 | 347 | 353 | 44,000 | 706 |
| 1995-09-20 | 360 | 360 | 350 | 352 | 41,000 | 704 |
| 1995-09-19 | 360 | 370 | 360 | 360 | 98,000 | 720 |
| 1995-09-18 | 360 | 365 | 357 | 365 | 186,000 | 730 |
| 1995-09-14 | 378 | 378 | 370 | 370 | 64,000 | 740 |
| 1995-09-13 | 380 | 380 | 375 | 378 | 31,000 | 756 |
| 1995-09-12 | 390 | 390 | 380 | 384 | 57,000 | 768 |
| 1995-09-11 | 395 | 395 | 385 | 385 | 11,000 | 770 |
| 1995-09-08 | 400 | 400 | 390 | 395 | 26,000 | 790 |
| 1995-09-07 | 375 | 384 | 373 | 384 | 18,000 | 768 |
| 1995-09-06 | 385 | 385 | 375 | 375 | 21,000 | 750 |
| 1995-09-05 | 375 | 385 | 375 | 385 | 22,000 | 770 |
| 1995-09-04 | 387 | 397 | 387 | 397 | 10,000 | 794 |
| 1995-09-01 | 382 | 390 | 382 | 386 | 27,000 | 772 |
| 1995-08-31 | 415 | 415 | 392 | 400 | 49,000 | 800 |
| 1995-08-30 | 436 | 436 | 420 | 420 | 35,000 | 840 |
| 1995-08-29 | 449 | 449 | 435 | 435 | 163,000 | 870 |
| 1995-08-28 | 435 | 435 | 420 | 435 | 128,000 | 870 |
| 1995-08-25 | 461 | 461 | 410 | 410 | 299,000 | 820 |
| 1995-08-24 | 441 | 462 | 435 | 440 | 451,000 | 880 |
| 1995-08-23 | 386 | 396 | 378 | 386 | 68,000 | 772 |
| 1995-08-22 | 365 | 399 | 365 | 399 | 284,000 | 798 |
| 1995-08-21 | 353 | 363 | 353 | 360 | 28,000 | 720 |
| 1995-08-18 | 347 | 347 | 342 | 343 | 26,000 | 686 |
| 1995-08-17 | 342 | 350 | 342 | 346 | 44,000 | 692 |
| 1995-08-16 | 345 | 350 | 339 | 341 | 89,000 | 682 |
| 1995-08-15 | 328 | 339 | 325 | 339 | 14,000 | 678 |
| 1995-08-14 | 329 | 330 | 325 | 328 | 19,000 | 656 |
| 1995-08-11 | 332 | 333 | 323 | 323 | 19,000 | 646 |
| 1995-08-10 | 325 | 328 | 325 | 325 | 22,000 | 650 |
| 1995-08-09 | 328 | 328 | 326 | 326 | 15,000 | 652 |
| 1995-08-08 | 333 | 333 | 333 | 333 | 15,000 | 666 |
| 1995-08-07 | 335 | 335 | 333 | 333 | 8,000 | 666 |
| 1995-08-04 | 322 | 335 | 322 | 333 | 32,000 | 666 |
| 1995-08-03 | 325 | 327 | 322 | 322 | 19,000 | 644 |
| 1995-08-02 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1995-08-01 | 311 | 312 | 310 | 310 | 11,000 | 620 |
| 1995-07-31 | 312 | 313 | 310 | 310 | 18,000 | 620 |
| 1995-07-28 | 320 | 320 | 296 | 307 | 50,000 | 614 |
| 1995-07-27 | 345 | 345 | 329 | 329 | 19,000 | 658 |
| 1995-07-26 | 340 | 350 | 340 | 345 | 45,000 | 690 |
| 1995-07-25 | 340 | 341 | 340 | 340 | 23,000 | 680 |
| 1995-07-24 | 340 | 340 | 331 | 340 | 4,000 | 680 |
| 1995-07-21 | 330 | 330 | 320 | 330 | 17,000 | 660 |
| 1995-07-20 | 315 | 320 | 315 | 320 | 23,000 | 640 |
| 1995-07-19 | 315 | 315 | 315 | 315 | 9,000 | 630 |
| 1995-07-18 | 340 | 340 | 330 | 330 | 23,000 | 660 |
| 1995-07-17 | 340 | 345 | 338 | 345 | 39,000 | 690 |
| 1995-07-14 | 336 | 336 | 330 | 335 | 13,000 | 670 |
| 1995-07-13 | 330 | 331 | 330 | 331 | 9,000 | 662 |
| 1995-07-12 | 340 | 350 | 335 | 350 | 41,000 | 700 |
| 1995-07-11 | 334 | 335 | 334 | 335 | 3,000 | 670 |
| 1995-07-10 | 340 | 340 | 335 | 335 | 38,000 | 670 |
| 1995-07-06 | 300 | 300 | 298 | 300 | 11,000 | 600 |
| 1995-07-05 | 297 | 297 | 296 | 297 | 10,000 | 594 |
| 1995-07-04 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 1995-07-03 | 280 | 280 | 280 | 280 | 6,000 | 560 |
| 1995-06-30 | 280 | 280 | 280 | 280 | 9,000 | 560 |
| 1995-06-29 | 287 | 287 | 281 | 281 | 13,000 | 562 |
| 1995-06-28 | 286 | 286 | 286 | 286 | 4,000 | 572 |
| 1995-06-27 | 303 | 307 | 300 | 302 | 41,000 | 604 |
| 1995-06-26 | 290 | 304 | 290 | 304 | 52,000 | 608 |
| 1995-06-23 | 280 | 280 | 276 | 280 | 21,000 | 560 |
| 1995-06-22 | 280 | 280 | 280 | 280 | 19,000 | 560 |
| 1995-06-21 | 278 | 280 | 276 | 276 | 9,000 | 552 |
| 1995-06-20 | 278 | 279 | 276 | 278 | 68,000 | 556 |
| 1995-06-19 | 285 | 286 | 285 | 285 | 19,000 | 570 |
| 1995-06-16 | 300 | 300 | 285 | 285 | 24,000 | 570 |
| 1995-06-15 | 285 | 290 | 285 | 290 | 38,000 | 580 |
| 1995-06-14 | 283 | 283 | 283 | 283 | 36,000 | 566 |
| 1995-06-12 | 305 | 305 | 298 | 298 | 11,000 | 596 |
| 1995-06-09 | 310 | 310 | 300 | 300 | 19,000 | 600 |
| 1995-06-08 | 325 | 325 | 309 | 310 | 13,000 | 620 |
| 1995-06-07 | 330 | 330 | 325 | 325 | 2,000 | 650 |
| 1995-06-06 | 330 | 330 | 325 | 325 | 14,000 | 650 |
| 1995-06-05 | 330 | 330 | 325 | 330 | 38,000 | 660 |
| 1995-06-02 | 325 | 325 | 325 | 325 | 11,000 | 650 |
| 1995-06-01 | 315 | 315 | 310 | 310 | 57,000 | 620 |
| 1995-05-31 | 320 | 320 | 315 | 315 | 10,000 | 630 |
| 1995-05-30 | 325 | 325 | 325 | 325 | 26,000 | 650 |
| 1995-05-29 | 325 | 325 | 320 | 325 | 27,000 | 650 |
| 1995-05-26 | 316 | 316 | 316 | 316 | 2,000 | 632 |
| 1995-05-25 | 315 | 330 | 315 | 316 | 12,000 | 632 |
| 1995-05-24 | 325 | 325 | 311 | 317 | 4,000 | 634 |
| 1995-05-23 | 335 | 335 | 326 | 326 | 8,000 | 652 |
| 1995-05-22 | 338 | 338 | 338 | 338 | 8,000 | 676 |
| 1995-05-19 | 325 | 338 | 325 | 338 | 15,000 | 676 |
| 1995-05-18 | 350 | 350 | 345 | 345 | 25,000 | 690 |
| 1995-05-17 | 351 | 351 | 350 | 350 | 14,000 | 700 |
| 1995-05-16 | 360 | 360 | 360 | 360 | 10,000 | 720 |
| 1995-05-15 | 356 | 356 | 350 | 350 | 8,000 | 700 |
| 1995-05-12 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 1995-05-11 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1995-05-10 | 368 | 370 | 367 | 370 | 3,000 | 740 |
| 1995-05-09 | 367 | 380 | 367 | 380 | 24,000 | 760 |
| 1995-05-08 | 365 | 365 | 365 | 365 | 7,000 | 730 |
| 1995-05-02 | 355 | 360 | 350 | 350 | 11,000 | 700 |
| 1995-05-01 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 1995-04-28 | 364 | 364 | 350 | 350 | 24,000 | 700 |
| 1995-04-27 | 370 | 370 | 365 | 365 | 9,000 | 730 |
| 1995-04-26 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 1995-04-25 | 360 | 360 | 355 | 356 | 7,000 | 712 |
| 1995-04-24 | 360 | 360 | 360 | 360 | 19,000 | 720 |
| 1995-04-21 | 360 | 365 | 360 | 360 | 38,000 | 720 |
| 1995-04-20 | 360 | 365 | 360 | 360 | 51,000 | 720 |
| 1995-04-19 | 357 | 360 | 357 | 360 | 14,000 | 720 |
| 1995-04-18 | 365 | 365 | 357 | 362 | 13,000 | 724 |
| 1995-04-17 | 350 | 358 | 350 | 358 | 5,000 | 716 |
| 1995-04-14 | 360 | 360 | 350 | 350 | 6,000 | 700 |
| 1995-04-13 | 351 | 351 | 350 | 350 | 4,000 | 700 |
| 1995-04-12 | 348 | 348 | 345 | 345 | 14,000 | 690 |
| 1995-04-11 | 354 | 354 | 346 | 346 | 7,000 | 692 |
| 1995-04-10 | 346 | 346 | 345 | 346 | 9,000 | 692 |
| 1995-04-07 | 325 | 338 | 325 | 338 | 9,000 | 676 |
| 1995-04-06 | 328 | 338 | 328 | 338 | 6,000 | 676 |
| 1995-04-05 | 320 | 320 | 318 | 318 | 11,000 | 636 |
| 1995-04-04 | 313 | 316 | 313 | 315 | 7,000 | 630 |
| 1995-04-03 | 325 | 325 | 310 | 310 | 16,000 | 620 |
| 1995-03-31 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 1995-03-30 | 327 | 329 | 327 | 329 | 4,000 | 658 |
| 1995-03-29 | 330 | 330 | 328 | 328 | 5,000 | 656 |
| 1995-03-28 | 321 | 322 | 320 | 320 | 30,000 | 640 |
| 1995-03-27 | 325 | 325 | 320 | 320 | 18,000 | 640 |
| 1995-03-24 | 316 | 316 | 310 | 310 | 13,000 | 620 |
| 1995-03-23 | 315 | 315 | 315 | 315 | 5,000 | 630 |
| 1995-03-22 | 330 | 330 | 319 | 319 | 40,000 | 638 |
| 1995-03-20 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1995-03-17 | 336 | 340 | 330 | 330 | 58,000 | 660 |
| 1995-03-16 | 336 | 336 | 336 | 336 | 2,000 | 672 |
| 1995-03-15 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 1995-03-14 | 338 | 338 | 335 | 335 | 18,000 | 670 |
| 1995-03-13 | 337 | 342 | 332 | 333 | 8,000 | 666 |
| 1995-03-10 | 349 | 349 | 330 | 332 | 57,000 | 664 |
| 1995-03-09 | 353 | 353 | 346 | 346 | 2,000 | 692 |
| 1995-03-08 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 1995-03-07 | 370 | 373 | 361 | 361 | 47,000 | 722 |
| 1995-03-06 | 370 | 372 | 370 | 370 | 33,000 | 740 |
| 1995-03-03 | 364 | 375 | 364 | 374 | 35,000 | 748 |
| 1995-03-02 | 369 | 369 | 366 | 366 | 2,000 | 732 |
| 1995-03-01 | 343 | 359 | 343 | 355 | 14,000 | 710 |
| 1995-02-28 | 348 | 348 | 338 | 348 | 22,000 | 696 |
| 1995-02-27 | 338 | 340 | 338 | 338 | 26,000 | 676 |
| 1995-02-24 | 337 | 339 | 337 | 338 | 25,000 | 676 |
| 1995-02-23 | 351 | 352 | 337 | 337 | 35,000 | 674 |
| 1995-02-22 | 367 | 370 | 351 | 351 | 26,000 | 702 |
| 1995-02-21 | 366 | 370 | 366 | 370 | 2,000 | 740 |
| 1995-02-20 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 1995-02-17 | 367 | 380 | 367 | 380 | 5,000 | 760 |
| 1995-02-16 | 376 | 376 | 372 | 372 | 20,000 | 744 |
| 1995-02-15 | 381 | 381 | 381 | 381 | 9,000 | 762 |
| 1995-02-14 | 380 | 380 | 376 | 376 | 11,000 | 752 |
| 1995-02-13 | 380 | 380 | 380 | 380 | 28,000 | 760 |
| 1995-02-10 | 383 | 383 | 383 | 383 | 5,000 | 766 |
| 1995-02-09 | 380 | 383 | 380 | 383 | 8,000 | 766 |
| 1995-02-08 | 385 | 385 | 380 | 380 | 12,000 | 760 |
| 1995-02-07 | 390 | 400 | 390 | 396 | 20,000 | 792 |
| 1995-02-06 | 393 | 400 | 390 | 390 | 13,000 | 780 |
| 1995-02-03 | 386 | 393 | 386 | 392 | 14,000 | 784 |
| 1995-02-02 | 381 | 387 | 380 | 386 | 12,000 | 772 |
| 1995-02-01 | 386 | 390 | 385 | 386 | 23,000 | 772 |
| 1995-01-31 | 400 | 400 | 386 | 386 | 29,000 | 772 |
| 1995-01-30 | 395 | 405 | 395 | 405 | 46,000 | 810 |
| 1995-01-27 | 395 | 400 | 390 | 400 | 35,000 | 800 |
| 1995-01-26 | 391 | 396 | 390 | 396 | 5,000 | 792 |
| 1995-01-25 | 384 | 394 | 384 | 391 | 33,000 | 782 |
| 1995-01-24 | 390 | 390 | 380 | 380 | 30,000 | 760 |
| 1995-01-23 | 393 | 393 | 388 | 388 | 42,000 | 776 |
| 1995-01-20 | 391 | 391 | 390 | 390 | 3,000 | 780 |
| 1995-01-19 | 410 | 410 | 390 | 390 | 43,000 | 780 |
| 1995-01-18 | 408 | 415 | 405 | 415 | 23,000 | 830 |
| 1995-01-17 | 410 | 411 | 406 | 410 | 54,000 | 820 |
| 1995-01-13 | 411 | 411 | 406 | 406 | 20,000 | 812 |
| 1995-01-12 | 412 | 412 | 407 | 412 | 22,000 | 824 |
| 1995-01-11 | 410 | 412 | 410 | 412 | 9,000 | 824 |
| 1995-01-10 | 401 | 410 | 401 | 410 | 31,000 | 820 |
| 1995-01-09 | 401 | 401 | 400 | 401 | 14,000 | 802 |
| 1995-01-06 | 401 | 401 | 400 | 401 | 15,000 | 802 |
| 1995-01-05 | 403 | 403 | 403 | 403 | 2,000 | 806 |
| 1995-01-04 | 398 | 398 | 398 | 398 | 3,000 | 796 |
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
