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
1996-12-3029629629029026,000580
1996-12-2729029828529635,000592
1996-12-2628329027829047,000580
1996-12-2528128228128124,000562
1996-12-2429529528228240,000564
1996-12-2029129529029152,000582
1996-12-1930030029029065,000580
1996-12-1831731730030040,000600
1996-12-1731831831531738,000634
1996-12-1631832331832039,000640
1996-12-1332032231631833,000636
1996-12-1232532532132221,000644
1996-12-1133033032533058,000660
1996-12-1033033332533369,000666
1996-12-0933533533033118,000662
1996-12-0633734033033038,000660
1996-12-0534234534034221,000684
1996-12-0434735234034229,000684
1996-12-0335535734734723,000694
1996-12-0235535735535533,000710
1996-11-2935335534835024,000700
1996-11-2835535534834825,000696
1996-11-2736036034735249,000704
1996-11-2634735534635228,000704
1996-11-2534435934434425,000688
1996-11-2234334734234765,000694
1996-11-2134434534134260,000684
1996-11-2034834834134596,000690
1996-11-1935035034534828,000696
1996-11-1835135135035177,000702
1996-11-1535635635135181,000702
1996-11-1435535535335524,000710
1996-11-1336036235635975,000718
1996-11-1236036035035652,000712
1996-11-1136036035635724,000714
1996-11-0835136035135696,000712
1996-11-0736036135535628,000712
1996-11-0635236035235939,000718
1996-11-0536036035135525,000710
1996-11-0135536035536028,000720
1996-10-3135536035335543,000710
1996-10-3036136435136055,000720
1996-10-2936136636036040,000720
1996-10-2836136636136613,000732
1996-10-2536536636036657,000732
1996-10-2436737036536934,000738
1996-10-2337037036537028,000740
1996-10-2238138137037026,000740
1996-10-213893893813813,000762
1996-10-1838139038139024,000780
1996-10-1738838838038122,000762
1996-10-1639539538039042,000780
1996-10-1536737036537021,000740
1996-10-1436136736036222,000724
1996-10-11370370360360122,000720
1996-10-0937137436536553,000730
1996-10-0839139137637623,000752
1996-10-073853863853868,000772
1996-10-0439139539039023,000780
1996-10-0339139239139123,000782
1996-10-0240140539539533,000790
1996-10-0141041039139262,000784
1996-09-3041041240040528,000810
1996-09-27410418401406112,000812
1996-09-26404420404405132,000810
1996-09-25388400388399108,000798
1996-09-243633633633636,000726
1996-09-20367379366378144,000756
1996-09-1937938037037028,000740
1996-09-1837638037538014,000760
1996-09-1737037737037667,000752
1996-09-13370370358360103,000720
1996-09-1238338337037080,000740
1996-09-1138038537837848,000756
1996-09-1037738037737720,000754
1996-09-0937838037737835,000756
1996-09-0638038037738034,000760
1996-09-0537738037738041,000760
1996-09-0438738737737739,000754
1996-09-0337738737738752,000774
1996-09-0237538037537752,000754
1996-08-3038638637737731,000754
1996-08-2938538537738540,000770
1996-08-2839240038539053,000780
1996-08-274004003913914,000782
1996-08-2641241240540513,000810
1996-08-2341241741241223,000824
1996-08-2240841340841225,000824
1996-08-2139540539440332,000806
1996-08-2040340439140045,000800
1996-08-1939040239040221,000804
1996-08-1639739739539512,000790
1996-08-1538439338238720,000774
1996-08-143893893823826,000764
1996-08-1338539538039024,000780
1996-08-1239139138038042,000760
1996-08-0939639638038628,000772
1996-08-0839640038639645,000792
1996-08-0740040439639620,000792
1996-08-0640040039640012,000800
1996-08-0540140139639611,000792
1996-08-0239940039740032,000800
1996-08-0138739037538461,000768
1996-07-3139039238538657,000772
1996-07-3040640639039054,000780
1996-07-294074084074078,000814
1996-07-2641041040640631,000812
1996-07-2541542041041520,000830
1996-07-2441941941041012,000820
1996-07-2342642641542018,000840
1996-07-2243143142542510,000850
1996-07-1943043042543016,000860
1996-07-1843343342543020,000860
1996-07-1742442842442812,000856
1996-07-1642542542042422,000848
1996-07-1542442642442613,000852
1996-07-1242743042542521,000850
1996-07-1142643142642610,000852
1996-07-1043143342642628,000852
1996-07-0942643042543076,000860
1996-07-0843543542542517,000850
1996-07-0543844043843820,000876
1996-07-0443944043843920,000878
1996-07-0344644743843818,000876
1996-07-0244944944644617,000892
1996-07-0145045044545020,000900
1996-06-2846046045045524,000910
1996-06-2746146145646027,000920
1996-06-2645346045045758,000914
1996-06-2546746745145249,000904
1996-06-2446246746146728,000934
1996-06-21461469461467112,000934
1996-06-2047147146146136,000922
1996-06-1946947046646656,000932
1996-06-1847448047247440,000948
1996-06-1746847846847328,000946
1996-06-1445946645946650,000932
1996-06-1347347346146137,000922
1996-06-1245146845046857,000936
1996-06-1145745744544528,000890
1996-06-1045245445245216,000904
1996-06-0746046645546454,000928
1996-06-0645246545246029,000920
1996-06-0546346345045021,000900
1996-06-0446346645446367,000926
1996-06-0347648046146239,000924
1996-05-3149749748048049,000960
1996-05-3049150048349297,000984
1996-05-2947149047148846,000976
1996-05-2847147547147529,000950
1996-05-2748248246847556,000950
1996-05-2448349048048074,000960
1996-05-2349949948148165,000962
1996-05-22502507497497135,000994
1996-05-21514514495496162,000992
1996-05-20494522490515242,0001,030
1996-05-17494500480490171,000980
1996-05-16490500472499231,000998
1996-05-1546047446047469,000948
1996-05-1446346846046026,000920
1996-05-1347047546046368,000926
1996-05-10480482471475108,000950
1996-05-0949450047648076,000960
1996-05-0848549047649094,000980
1996-05-0750850848648652,000972
1996-05-02494509490509103,0001,018
1996-05-0147949547649563,000990
1996-04-3048048047647692,000952
1996-04-2649149548749576,000990
1996-04-2549049949049182,000982
1996-04-2449049448648742,000974
1996-04-2349149549049529,000990
1996-04-2249549548549133,000982
1996-04-19499499482495105,000990
1996-04-1850650949549967,000998
1996-04-17507520507510374,0001,020
1996-04-16495507489507133,0001,014
1996-04-15509509495497103,000994
1996-04-12524524495505291,0001,010
1996-04-11498525490519503,0001,038
1996-04-10479499473495214,000990
1996-04-09484484470474119,000948
1996-04-0849049047748262,000964
1996-04-0548949047748570,000970
1996-04-0447148947148984,000978
1996-04-0346547446546592,000930
1996-04-0247547646747552,000950
1996-04-0148148146847061,000940
1996-03-2947147146146152,000922
1996-03-2847548046646659,000932
1996-03-2748148647047271,000944
1996-03-26499502475480134,000960
1996-03-25493503491494372,000988
1996-03-22475493475488173,000976
1996-03-21480489465470291,000940
1996-03-19451484451478335,000956
1996-03-18449454430450106,000900
1996-03-15443450424450242,000900
1996-03-14475480450451309,000902
1996-03-135315504734752,592,000950
1996-03-12428503428503679,0001,006
1996-03-1140342439842394,000846
1996-03-0840340339839865,000796
1996-03-0740040039639852,000796
1996-03-0639739939539933,000798
1996-03-0540040139739939,000798
1996-03-0440040439739727,000794
1996-03-0139239739139531,000790
1996-02-2939739739139483,000788
1996-02-2840340340040027,000800
1996-02-2740441040440738,000814
1996-02-2640240439640263,000804
1996-02-2340741040540743,000814
1996-02-2240741240241251,000824
1996-02-2141141240540525,000810
1996-02-2040340740140268,000804
1996-02-1940940939640082,000800
1996-02-1643043040641061,000820
1996-02-1543843843043036,000860
1996-02-1444044643543556,000870
1996-02-1345345344044053,000880
1996-02-0945845844745084,000900
1996-02-0846446445045156,000902
1996-02-0746547046047085,000940
1996-02-0647547545946474,000928
1996-02-05485487468480394,000960
1996-02-02480480465470168,000940
1996-02-01450490445475450,000950
1996-01-3144745044244565,000890
1996-01-3043243743243239,000864
1996-01-2944144542742745,000854
1996-01-2644044042943391,000866
1996-01-2544044043443547,000870
1996-01-2444044043544072,000880
1996-01-2342745542745075,000900
1996-01-2243043041741719,000834
1996-01-1942043542042654,000852
1996-01-1843043041741964,000838
1996-01-1744444943043082,000860
1996-01-1645945944144168,000882
1996-01-12444460444456167,000912
1996-01-1143744743744461,000888
1996-01-10465465445447188,000894
1996-01-09438464437460105,000920
1996-01-08441445433433110,000866
1996-01-05461468441446110,000892
1996-01-0447147246046966,000938

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