4027 テイカ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 296 | 296 | 290 | 290 | 26,000 | 580 |
| 1996-12-27 | 290 | 298 | 285 | 296 | 35,000 | 592 |
| 1996-12-26 | 283 | 290 | 278 | 290 | 47,000 | 580 |
| 1996-12-25 | 281 | 282 | 281 | 281 | 24,000 | 562 |
| 1996-12-24 | 295 | 295 | 282 | 282 | 40,000 | 564 |
| 1996-12-20 | 291 | 295 | 290 | 291 | 52,000 | 582 |
| 1996-12-19 | 300 | 300 | 290 | 290 | 65,000 | 580 |
| 1996-12-18 | 317 | 317 | 300 | 300 | 40,000 | 600 |
| 1996-12-17 | 318 | 318 | 315 | 317 | 38,000 | 634 |
| 1996-12-16 | 318 | 323 | 318 | 320 | 39,000 | 640 |
| 1996-12-13 | 320 | 322 | 316 | 318 | 33,000 | 636 |
| 1996-12-12 | 325 | 325 | 321 | 322 | 21,000 | 644 |
| 1996-12-11 | 330 | 330 | 325 | 330 | 58,000 | 660 |
| 1996-12-10 | 330 | 333 | 325 | 333 | 69,000 | 666 |
| 1996-12-09 | 335 | 335 | 330 | 331 | 18,000 | 662 |
| 1996-12-06 | 337 | 340 | 330 | 330 | 38,000 | 660 |
| 1996-12-05 | 342 | 345 | 340 | 342 | 21,000 | 684 |
| 1996-12-04 | 347 | 352 | 340 | 342 | 29,000 | 684 |
| 1996-12-03 | 355 | 357 | 347 | 347 | 23,000 | 694 |
| 1996-12-02 | 355 | 357 | 355 | 355 | 33,000 | 710 |
| 1996-11-29 | 353 | 355 | 348 | 350 | 24,000 | 700 |
| 1996-11-28 | 355 | 355 | 348 | 348 | 25,000 | 696 |
| 1996-11-27 | 360 | 360 | 347 | 352 | 49,000 | 704 |
| 1996-11-26 | 347 | 355 | 346 | 352 | 28,000 | 704 |
| 1996-11-25 | 344 | 359 | 344 | 344 | 25,000 | 688 |
| 1996-11-22 | 343 | 347 | 342 | 347 | 65,000 | 694 |
| 1996-11-21 | 344 | 345 | 341 | 342 | 60,000 | 684 |
| 1996-11-20 | 348 | 348 | 341 | 345 | 96,000 | 690 |
| 1996-11-19 | 350 | 350 | 345 | 348 | 28,000 | 696 |
| 1996-11-18 | 351 | 351 | 350 | 351 | 77,000 | 702 |
| 1996-11-15 | 356 | 356 | 351 | 351 | 81,000 | 702 |
| 1996-11-14 | 355 | 355 | 353 | 355 | 24,000 | 710 |
| 1996-11-13 | 360 | 362 | 356 | 359 | 75,000 | 718 |
| 1996-11-12 | 360 | 360 | 350 | 356 | 52,000 | 712 |
| 1996-11-11 | 360 | 360 | 356 | 357 | 24,000 | 714 |
| 1996-11-08 | 351 | 360 | 351 | 356 | 96,000 | 712 |
| 1996-11-07 | 360 | 361 | 355 | 356 | 28,000 | 712 |
| 1996-11-06 | 352 | 360 | 352 | 359 | 39,000 | 718 |
| 1996-11-05 | 360 | 360 | 351 | 355 | 25,000 | 710 |
| 1996-11-01 | 355 | 360 | 355 | 360 | 28,000 | 720 |
| 1996-10-31 | 355 | 360 | 353 | 355 | 43,000 | 710 |
| 1996-10-30 | 361 | 364 | 351 | 360 | 55,000 | 720 |
| 1996-10-29 | 361 | 366 | 360 | 360 | 40,000 | 720 |
| 1996-10-28 | 361 | 366 | 361 | 366 | 13,000 | 732 |
| 1996-10-25 | 365 | 366 | 360 | 366 | 57,000 | 732 |
| 1996-10-24 | 367 | 370 | 365 | 369 | 34,000 | 738 |
| 1996-10-23 | 370 | 370 | 365 | 370 | 28,000 | 740 |
| 1996-10-22 | 381 | 381 | 370 | 370 | 26,000 | 740 |
| 1996-10-21 | 389 | 389 | 381 | 381 | 3,000 | 762 |
| 1996-10-18 | 381 | 390 | 381 | 390 | 24,000 | 780 |
| 1996-10-17 | 388 | 388 | 380 | 381 | 22,000 | 762 |
| 1996-10-16 | 395 | 395 | 380 | 390 | 42,000 | 780 |
| 1996-10-15 | 367 | 370 | 365 | 370 | 21,000 | 740 |
| 1996-10-14 | 361 | 367 | 360 | 362 | 22,000 | 724 |
| 1996-10-11 | 370 | 370 | 360 | 360 | 122,000 | 720 |
| 1996-10-09 | 371 | 374 | 365 | 365 | 53,000 | 730 |
| 1996-10-08 | 391 | 391 | 376 | 376 | 23,000 | 752 |
| 1996-10-07 | 385 | 386 | 385 | 386 | 8,000 | 772 |
| 1996-10-04 | 391 | 395 | 390 | 390 | 23,000 | 780 |
| 1996-10-03 | 391 | 392 | 391 | 391 | 23,000 | 782 |
| 1996-10-02 | 401 | 405 | 395 | 395 | 33,000 | 790 |
| 1996-10-01 | 410 | 410 | 391 | 392 | 62,000 | 784 |
| 1996-09-30 | 410 | 412 | 400 | 405 | 28,000 | 810 |
| 1996-09-27 | 410 | 418 | 401 | 406 | 112,000 | 812 |
| 1996-09-26 | 404 | 420 | 404 | 405 | 132,000 | 810 |
| 1996-09-25 | 388 | 400 | 388 | 399 | 108,000 | 798 |
| 1996-09-24 | 363 | 363 | 363 | 363 | 6,000 | 726 |
| 1996-09-20 | 367 | 379 | 366 | 378 | 144,000 | 756 |
| 1996-09-19 | 379 | 380 | 370 | 370 | 28,000 | 740 |
| 1996-09-18 | 376 | 380 | 375 | 380 | 14,000 | 760 |
| 1996-09-17 | 370 | 377 | 370 | 376 | 67,000 | 752 |
| 1996-09-13 | 370 | 370 | 358 | 360 | 103,000 | 720 |
| 1996-09-12 | 383 | 383 | 370 | 370 | 80,000 | 740 |
| 1996-09-11 | 380 | 385 | 378 | 378 | 48,000 | 756 |
| 1996-09-10 | 377 | 380 | 377 | 377 | 20,000 | 754 |
| 1996-09-09 | 378 | 380 | 377 | 378 | 35,000 | 756 |
| 1996-09-06 | 380 | 380 | 377 | 380 | 34,000 | 760 |
| 1996-09-05 | 377 | 380 | 377 | 380 | 41,000 | 760 |
| 1996-09-04 | 387 | 387 | 377 | 377 | 39,000 | 754 |
| 1996-09-03 | 377 | 387 | 377 | 387 | 52,000 | 774 |
| 1996-09-02 | 375 | 380 | 375 | 377 | 52,000 | 754 |
| 1996-08-30 | 386 | 386 | 377 | 377 | 31,000 | 754 |
| 1996-08-29 | 385 | 385 | 377 | 385 | 40,000 | 770 |
| 1996-08-28 | 392 | 400 | 385 | 390 | 53,000 | 780 |
| 1996-08-27 | 400 | 400 | 391 | 391 | 4,000 | 782 |
| 1996-08-26 | 412 | 412 | 405 | 405 | 13,000 | 810 |
| 1996-08-23 | 412 | 417 | 412 | 412 | 23,000 | 824 |
| 1996-08-22 | 408 | 413 | 408 | 412 | 25,000 | 824 |
| 1996-08-21 | 395 | 405 | 394 | 403 | 32,000 | 806 |
| 1996-08-20 | 403 | 404 | 391 | 400 | 45,000 | 800 |
| 1996-08-19 | 390 | 402 | 390 | 402 | 21,000 | 804 |
| 1996-08-16 | 397 | 397 | 395 | 395 | 12,000 | 790 |
| 1996-08-15 | 384 | 393 | 382 | 387 | 20,000 | 774 |
| 1996-08-14 | 389 | 389 | 382 | 382 | 6,000 | 764 |
| 1996-08-13 | 385 | 395 | 380 | 390 | 24,000 | 780 |
| 1996-08-12 | 391 | 391 | 380 | 380 | 42,000 | 760 |
| 1996-08-09 | 396 | 396 | 380 | 386 | 28,000 | 772 |
| 1996-08-08 | 396 | 400 | 386 | 396 | 45,000 | 792 |
| 1996-08-07 | 400 | 404 | 396 | 396 | 20,000 | 792 |
| 1996-08-06 | 400 | 400 | 396 | 400 | 12,000 | 800 |
| 1996-08-05 | 401 | 401 | 396 | 396 | 11,000 | 792 |
| 1996-08-02 | 399 | 400 | 397 | 400 | 32,000 | 800 |
| 1996-08-01 | 387 | 390 | 375 | 384 | 61,000 | 768 |
| 1996-07-31 | 390 | 392 | 385 | 386 | 57,000 | 772 |
| 1996-07-30 | 406 | 406 | 390 | 390 | 54,000 | 780 |
| 1996-07-29 | 407 | 408 | 407 | 407 | 8,000 | 814 |
| 1996-07-26 | 410 | 410 | 406 | 406 | 31,000 | 812 |
| 1996-07-25 | 415 | 420 | 410 | 415 | 20,000 | 830 |
| 1996-07-24 | 419 | 419 | 410 | 410 | 12,000 | 820 |
| 1996-07-23 | 426 | 426 | 415 | 420 | 18,000 | 840 |
| 1996-07-22 | 431 | 431 | 425 | 425 | 10,000 | 850 |
| 1996-07-19 | 430 | 430 | 425 | 430 | 16,000 | 860 |
| 1996-07-18 | 433 | 433 | 425 | 430 | 20,000 | 860 |
| 1996-07-17 | 424 | 428 | 424 | 428 | 12,000 | 856 |
| 1996-07-16 | 425 | 425 | 420 | 424 | 22,000 | 848 |
| 1996-07-15 | 424 | 426 | 424 | 426 | 13,000 | 852 |
| 1996-07-12 | 427 | 430 | 425 | 425 | 21,000 | 850 |
| 1996-07-11 | 426 | 431 | 426 | 426 | 10,000 | 852 |
| 1996-07-10 | 431 | 433 | 426 | 426 | 28,000 | 852 |
| 1996-07-09 | 426 | 430 | 425 | 430 | 76,000 | 860 |
| 1996-07-08 | 435 | 435 | 425 | 425 | 17,000 | 850 |
| 1996-07-05 | 438 | 440 | 438 | 438 | 20,000 | 876 |
| 1996-07-04 | 439 | 440 | 438 | 439 | 20,000 | 878 |
| 1996-07-03 | 446 | 447 | 438 | 438 | 18,000 | 876 |
| 1996-07-02 | 449 | 449 | 446 | 446 | 17,000 | 892 |
| 1996-07-01 | 450 | 450 | 445 | 450 | 20,000 | 900 |
| 1996-06-28 | 460 | 460 | 450 | 455 | 24,000 | 910 |
| 1996-06-27 | 461 | 461 | 456 | 460 | 27,000 | 920 |
| 1996-06-26 | 453 | 460 | 450 | 457 | 58,000 | 914 |
| 1996-06-25 | 467 | 467 | 451 | 452 | 49,000 | 904 |
| 1996-06-24 | 462 | 467 | 461 | 467 | 28,000 | 934 |
| 1996-06-21 | 461 | 469 | 461 | 467 | 112,000 | 934 |
| 1996-06-20 | 471 | 471 | 461 | 461 | 36,000 | 922 |
| 1996-06-19 | 469 | 470 | 466 | 466 | 56,000 | 932 |
| 1996-06-18 | 474 | 480 | 472 | 474 | 40,000 | 948 |
| 1996-06-17 | 468 | 478 | 468 | 473 | 28,000 | 946 |
| 1996-06-14 | 459 | 466 | 459 | 466 | 50,000 | 932 |
| 1996-06-13 | 473 | 473 | 461 | 461 | 37,000 | 922 |
| 1996-06-12 | 451 | 468 | 450 | 468 | 57,000 | 936 |
| 1996-06-11 | 457 | 457 | 445 | 445 | 28,000 | 890 |
| 1996-06-10 | 452 | 454 | 452 | 452 | 16,000 | 904 |
| 1996-06-07 | 460 | 466 | 455 | 464 | 54,000 | 928 |
| 1996-06-06 | 452 | 465 | 452 | 460 | 29,000 | 920 |
| 1996-06-05 | 463 | 463 | 450 | 450 | 21,000 | 900 |
| 1996-06-04 | 463 | 466 | 454 | 463 | 67,000 | 926 |
| 1996-06-03 | 476 | 480 | 461 | 462 | 39,000 | 924 |
| 1996-05-31 | 497 | 497 | 480 | 480 | 49,000 | 960 |
| 1996-05-30 | 491 | 500 | 483 | 492 | 97,000 | 984 |
| 1996-05-29 | 471 | 490 | 471 | 488 | 46,000 | 976 |
| 1996-05-28 | 471 | 475 | 471 | 475 | 29,000 | 950 |
| 1996-05-27 | 482 | 482 | 468 | 475 | 56,000 | 950 |
| 1996-05-24 | 483 | 490 | 480 | 480 | 74,000 | 960 |
| 1996-05-23 | 499 | 499 | 481 | 481 | 65,000 | 962 |
| 1996-05-22 | 502 | 507 | 497 | 497 | 135,000 | 994 |
| 1996-05-21 | 514 | 514 | 495 | 496 | 162,000 | 992 |
| 1996-05-20 | 494 | 522 | 490 | 515 | 242,000 | 1,030 |
| 1996-05-17 | 494 | 500 | 480 | 490 | 171,000 | 980 |
| 1996-05-16 | 490 | 500 | 472 | 499 | 231,000 | 998 |
| 1996-05-15 | 460 | 474 | 460 | 474 | 69,000 | 948 |
| 1996-05-14 | 463 | 468 | 460 | 460 | 26,000 | 920 |
| 1996-05-13 | 470 | 475 | 460 | 463 | 68,000 | 926 |
| 1996-05-10 | 480 | 482 | 471 | 475 | 108,000 | 950 |
| 1996-05-09 | 494 | 500 | 476 | 480 | 76,000 | 960 |
| 1996-05-08 | 485 | 490 | 476 | 490 | 94,000 | 980 |
| 1996-05-07 | 508 | 508 | 486 | 486 | 52,000 | 972 |
| 1996-05-02 | 494 | 509 | 490 | 509 | 103,000 | 1,018 |
| 1996-05-01 | 479 | 495 | 476 | 495 | 63,000 | 990 |
| 1996-04-30 | 480 | 480 | 476 | 476 | 92,000 | 952 |
| 1996-04-26 | 491 | 495 | 487 | 495 | 76,000 | 990 |
| 1996-04-25 | 490 | 499 | 490 | 491 | 82,000 | 982 |
| 1996-04-24 | 490 | 494 | 486 | 487 | 42,000 | 974 |
| 1996-04-23 | 491 | 495 | 490 | 495 | 29,000 | 990 |
| 1996-04-22 | 495 | 495 | 485 | 491 | 33,000 | 982 |
| 1996-04-19 | 499 | 499 | 482 | 495 | 105,000 | 990 |
| 1996-04-18 | 506 | 509 | 495 | 499 | 67,000 | 998 |
| 1996-04-17 | 507 | 520 | 507 | 510 | 374,000 | 1,020 |
| 1996-04-16 | 495 | 507 | 489 | 507 | 133,000 | 1,014 |
| 1996-04-15 | 509 | 509 | 495 | 497 | 103,000 | 994 |
| 1996-04-12 | 524 | 524 | 495 | 505 | 291,000 | 1,010 |
| 1996-04-11 | 498 | 525 | 490 | 519 | 503,000 | 1,038 |
| 1996-04-10 | 479 | 499 | 473 | 495 | 214,000 | 990 |
| 1996-04-09 | 484 | 484 | 470 | 474 | 119,000 | 948 |
| 1996-04-08 | 490 | 490 | 477 | 482 | 62,000 | 964 |
| 1996-04-05 | 489 | 490 | 477 | 485 | 70,000 | 970 |
| 1996-04-04 | 471 | 489 | 471 | 489 | 84,000 | 978 |
| 1996-04-03 | 465 | 474 | 465 | 465 | 92,000 | 930 |
| 1996-04-02 | 475 | 476 | 467 | 475 | 52,000 | 950 |
| 1996-04-01 | 481 | 481 | 468 | 470 | 61,000 | 940 |
| 1996-03-29 | 471 | 471 | 461 | 461 | 52,000 | 922 |
| 1996-03-28 | 475 | 480 | 466 | 466 | 59,000 | 932 |
| 1996-03-27 | 481 | 486 | 470 | 472 | 71,000 | 944 |
| 1996-03-26 | 499 | 502 | 475 | 480 | 134,000 | 960 |
| 1996-03-25 | 493 | 503 | 491 | 494 | 372,000 | 988 |
| 1996-03-22 | 475 | 493 | 475 | 488 | 173,000 | 976 |
| 1996-03-21 | 480 | 489 | 465 | 470 | 291,000 | 940 |
| 1996-03-19 | 451 | 484 | 451 | 478 | 335,000 | 956 |
| 1996-03-18 | 449 | 454 | 430 | 450 | 106,000 | 900 |
| 1996-03-15 | 443 | 450 | 424 | 450 | 242,000 | 900 |
| 1996-03-14 | 475 | 480 | 450 | 451 | 309,000 | 902 |
| 1996-03-13 | 531 | 550 | 473 | 475 | 2,592,000 | 950 |
| 1996-03-12 | 428 | 503 | 428 | 503 | 679,000 | 1,006 |
| 1996-03-11 | 403 | 424 | 398 | 423 | 94,000 | 846 |
| 1996-03-08 | 403 | 403 | 398 | 398 | 65,000 | 796 |
| 1996-03-07 | 400 | 400 | 396 | 398 | 52,000 | 796 |
| 1996-03-06 | 397 | 399 | 395 | 399 | 33,000 | 798 |
| 1996-03-05 | 400 | 401 | 397 | 399 | 39,000 | 798 |
| 1996-03-04 | 400 | 404 | 397 | 397 | 27,000 | 794 |
| 1996-03-01 | 392 | 397 | 391 | 395 | 31,000 | 790 |
| 1996-02-29 | 397 | 397 | 391 | 394 | 83,000 | 788 |
| 1996-02-28 | 403 | 403 | 400 | 400 | 27,000 | 800 |
| 1996-02-27 | 404 | 410 | 404 | 407 | 38,000 | 814 |
| 1996-02-26 | 402 | 404 | 396 | 402 | 63,000 | 804 |
| 1996-02-23 | 407 | 410 | 405 | 407 | 43,000 | 814 |
| 1996-02-22 | 407 | 412 | 402 | 412 | 51,000 | 824 |
| 1996-02-21 | 411 | 412 | 405 | 405 | 25,000 | 810 |
| 1996-02-20 | 403 | 407 | 401 | 402 | 68,000 | 804 |
| 1996-02-19 | 409 | 409 | 396 | 400 | 82,000 | 800 |
| 1996-02-16 | 430 | 430 | 406 | 410 | 61,000 | 820 |
| 1996-02-15 | 438 | 438 | 430 | 430 | 36,000 | 860 |
| 1996-02-14 | 440 | 446 | 435 | 435 | 56,000 | 870 |
| 1996-02-13 | 453 | 453 | 440 | 440 | 53,000 | 880 |
| 1996-02-09 | 458 | 458 | 447 | 450 | 84,000 | 900 |
| 1996-02-08 | 464 | 464 | 450 | 451 | 56,000 | 902 |
| 1996-02-07 | 465 | 470 | 460 | 470 | 85,000 | 940 |
| 1996-02-06 | 475 | 475 | 459 | 464 | 74,000 | 928 |
| 1996-02-05 | 485 | 487 | 468 | 480 | 394,000 | 960 |
| 1996-02-02 | 480 | 480 | 465 | 470 | 168,000 | 940 |
| 1996-02-01 | 450 | 490 | 445 | 475 | 450,000 | 950 |
| 1996-01-31 | 447 | 450 | 442 | 445 | 65,000 | 890 |
| 1996-01-30 | 432 | 437 | 432 | 432 | 39,000 | 864 |
| 1996-01-29 | 441 | 445 | 427 | 427 | 45,000 | 854 |
| 1996-01-26 | 440 | 440 | 429 | 433 | 91,000 | 866 |
| 1996-01-25 | 440 | 440 | 434 | 435 | 47,000 | 870 |
| 1996-01-24 | 440 | 440 | 435 | 440 | 72,000 | 880 |
| 1996-01-23 | 427 | 455 | 427 | 450 | 75,000 | 900 |
| 1996-01-22 | 430 | 430 | 417 | 417 | 19,000 | 834 |
| 1996-01-19 | 420 | 435 | 420 | 426 | 54,000 | 852 |
| 1996-01-18 | 430 | 430 | 417 | 419 | 64,000 | 838 |
| 1996-01-17 | 444 | 449 | 430 | 430 | 82,000 | 860 |
| 1996-01-16 | 459 | 459 | 441 | 441 | 68,000 | 882 |
| 1996-01-12 | 444 | 460 | 444 | 456 | 167,000 | 912 |
| 1996-01-11 | 437 | 447 | 437 | 444 | 61,000 | 888 |
| 1996-01-10 | 465 | 465 | 445 | 447 | 188,000 | 894 |
| 1996-01-09 | 438 | 464 | 437 | 460 | 105,000 | 920 |
| 1996-01-08 | 441 | 445 | 433 | 433 | 110,000 | 866 |
| 1996-01-05 | 461 | 468 | 441 | 446 | 110,000 | 892 |
| 1996-01-04 | 471 | 472 | 460 | 469 | 66,000 | 938 |
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
