4027 テイカ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 115 | 125 | 115 | 117 | 14,000 | 234 |
| 1997-12-29 | 120 | 125 | 115 | 115 | 43,000 | 230 |
| 1997-12-26 | 115 | 125 | 112 | 125 | 40,000 | 250 |
| 1997-12-25 | 112 | 120 | 110 | 115 | 61,000 | 230 |
| 1997-12-24 | 110 | 120 | 106 | 120 | 76,000 | 240 |
| 1997-12-22 | 135 | 135 | 120 | 120 | 30,000 | 240 |
| 1997-12-19 | 145 | 145 | 120 | 135 | 72,000 | 270 |
| 1997-12-18 | 157 | 157 | 145 | 145 | 49,000 | 290 |
| 1997-12-17 | 140 | 145 | 130 | 145 | 42,000 | 290 |
| 1997-12-16 | 136 | 138 | 136 | 136 | 17,000 | 272 |
| 1997-12-15 | 131 | 132 | 130 | 131 | 34,000 | 262 |
| 1997-12-12 | 150 | 150 | 130 | 130 | 47,000 | 260 |
| 1997-12-11 | 142 | 152 | 136 | 152 | 24,000 | 304 |
| 1997-12-10 | 145 | 145 | 142 | 142 | 27,000 | 284 |
| 1997-12-09 | 142 | 147 | 142 | 142 | 27,000 | 284 |
| 1997-12-08 | 142 | 142 | 142 | 142 | 12,000 | 284 |
| 1997-12-05 | 150 | 150 | 141 | 142 | 46,000 | 284 |
| 1997-12-04 | 148 | 150 | 135 | 150 | 23,000 | 300 |
| 1997-12-03 | 153 | 153 | 151 | 151 | 24,000 | 302 |
| 1997-12-02 | 152 | 154 | 152 | 154 | 28,000 | 308 |
| 1997-12-01 | 149 | 153 | 141 | 153 | 16,000 | 306 |
| 1997-11-28 | 144 | 144 | 135 | 135 | 45,000 | 270 |
| 1997-11-27 | 140 | 145 | 130 | 144 | 52,000 | 288 |
| 1997-11-26 | 153 | 153 | 138 | 138 | 66,000 | 276 |
| 1997-11-25 | 140 | 148 | 138 | 140 | 68,000 | 280 |
| 1997-11-21 | 151 | 154 | 145 | 154 | 155,000 | 308 |
| 1997-11-20 | 147 | 155 | 140 | 140 | 251,000 | 280 |
| 1997-11-19 | 173 | 173 | 146 | 147 | 244,000 | 294 |
| 1997-11-18 | 176 | 176 | 170 | 170 | 15,000 | 340 |
| 1997-11-17 | 156 | 169 | 156 | 167 | 59,000 | 334 |
| 1997-11-14 | 166 | 170 | 161 | 161 | 51,000 | 322 |
| 1997-11-13 | 169 | 169 | 161 | 161 | 21,000 | 322 |
| 1997-11-12 | 180 | 180 | 170 | 176 | 17,000 | 352 |
| 1997-11-11 | 171 | 179 | 170 | 179 | 10,000 | 358 |
| 1997-11-10 | 170 | 175 | 170 | 172 | 24,000 | 344 |
| 1997-11-07 | 180 | 184 | 170 | 170 | 17,000 | 340 |
| 1997-11-06 | 195 | 195 | 170 | 170 | 53,000 | 340 |
| 1997-11-05 | 200 | 200 | 190 | 190 | 49,000 | 380 |
| 1997-11-04 | 206 | 206 | 198 | 198 | 24,000 | 396 |
| 1997-10-31 | 181 | 200 | 180 | 200 | 34,000 | 400 |
| 1997-10-30 | 203 | 203 | 180 | 181 | 30,000 | 362 |
| 1997-10-29 | 188 | 208 | 188 | 200 | 102,000 | 400 |
| 1997-10-28 | 167 | 183 | 167 | 183 | 31,000 | 366 |
| 1997-10-27 | 175 | 180 | 171 | 178 | 22,000 | 356 |
| 1997-10-24 | 169 | 175 | 169 | 175 | 64,000 | 350 |
| 1997-10-23 | 171 | 175 | 169 | 169 | 54,000 | 338 |
| 1997-10-22 | 161 | 173 | 160 | 169 | 110,000 | 338 |
| 1997-10-21 | 160 | 164 | 160 | 163 | 88,000 | 326 |
| 1997-10-20 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 1997-10-17 | 160 | 160 | 159 | 159 | 12,000 | 318 |
| 1997-10-16 | 160 | 160 | 156 | 160 | 33,000 | 320 |
| 1997-10-15 | 163 | 163 | 151 | 151 | 31,000 | 302 |
| 1997-10-14 | 160 | 160 | 159 | 160 | 53,000 | 320 |
| 1997-10-13 | 165 | 165 | 165 | 165 | 5,000 | 330 |
| 1997-10-09 | 175 | 175 | 165 | 166 | 108,000 | 332 |
| 1997-10-08 | 174 | 174 | 174 | 174 | 15,000 | 348 |
| 1997-10-07 | 165 | 181 | 165 | 174 | 34,000 | 348 |
| 1997-10-06 | 170 | 170 | 168 | 168 | 3,000 | 336 |
| 1997-10-03 | 165 | 169 | 160 | 165 | 14,000 | 330 |
| 1997-10-02 | 171 | 175 | 165 | 165 | 26,000 | 330 |
| 1997-10-01 | 160 | 169 | 160 | 169 | 44,000 | 338 |
| 1997-09-30 | 156 | 166 | 155 | 165 | 83,000 | 330 |
| 1997-09-29 | 177 | 177 | 155 | 156 | 38,000 | 312 |
| 1997-09-26 | 195 | 200 | 190 | 190 | 62,000 | 380 |
| 1997-09-25 | 200 | 201 | 195 | 195 | 69,000 | 390 |
| 1997-09-24 | 190 | 195 | 190 | 195 | 53,000 | 390 |
| 1997-09-22 | 196 | 196 | 190 | 190 | 52,000 | 380 |
| 1997-09-19 | 190 | 198 | 190 | 191 | 46,000 | 382 |
| 1997-09-18 | 215 | 215 | 210 | 211 | 25,000 | 422 |
| 1997-09-17 | 221 | 222 | 215 | 215 | 120,000 | 430 |
| 1997-09-16 | 223 | 223 | 221 | 221 | 29,000 | 442 |
| 1997-09-12 | 221 | 223 | 221 | 222 | 20,000 | 444 |
| 1997-09-11 | 230 | 234 | 230 | 234 | 19,000 | 468 |
| 1997-09-10 | 230 | 230 | 220 | 226 | 12,000 | 452 |
| 1997-09-09 | 231 | 240 | 230 | 240 | 17,000 | 480 |
| 1997-09-08 | 240 | 240 | 231 | 231 | 6,000 | 462 |
| 1997-09-05 | 245 | 245 | 235 | 235 | 7,000 | 470 |
| 1997-09-04 | 233 | 233 | 230 | 230 | 44,000 | 460 |
| 1997-09-03 | 232 | 232 | 232 | 232 | 3,000 | 464 |
| 1997-09-02 | 231 | 231 | 230 | 230 | 2,000 | 460 |
| 1997-09-01 | 240 | 240 | 230 | 230 | 12,000 | 460 |
| 1997-08-29 | 234 | 240 | 232 | 240 | 29,000 | 480 |
| 1997-08-28 | 240 | 240 | 240 | 240 | 21,000 | 480 |
| 1997-08-27 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 1997-08-26 | 235 | 240 | 235 | 240 | 5,000 | 480 |
| 1997-08-25 | 235 | 236 | 234 | 236 | 10,000 | 472 |
| 1997-08-22 | 234 | 234 | 234 | 234 | 5,000 | 468 |
| 1997-08-21 | 234 | 234 | 233 | 233 | 2,000 | 466 |
| 1997-08-20 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 1997-08-19 | 250 | 250 | 233 | 233 | 10,000 | 466 |
| 1997-08-18 | 245 | 245 | 240 | 240 | 19,000 | 480 |
| 1997-08-15 | 238 | 239 | 230 | 235 | 16,000 | 470 |
| 1997-08-14 | 240 | 240 | 230 | 230 | 13,000 | 460 |
| 1997-08-13 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1997-08-12 | 241 | 241 | 235 | 240 | 19,000 | 480 |
| 1997-08-11 | 233 | 234 | 233 | 234 | 4,000 | 468 |
| 1997-08-08 | 235 | 235 | 233 | 235 | 5,000 | 470 |
| 1997-08-07 | 237 | 244 | 234 | 238 | 23,000 | 476 |
| 1997-08-06 | 233 | 243 | 233 | 238 | 11,000 | 476 |
| 1997-08-05 | 231 | 245 | 231 | 245 | 18,000 | 490 |
| 1997-08-04 | 247 | 247 | 230 | 230 | 47,000 | 460 |
| 1997-08-01 | 255 | 255 | 245 | 245 | 19,000 | 490 |
| 1997-07-31 | 260 | 260 | 250 | 250 | 9,000 | 500 |
| 1997-07-30 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1997-07-29 | 266 | 266 | 260 | 260 | 20,000 | 520 |
| 1997-07-28 | 261 | 266 | 261 | 266 | 3,000 | 532 |
| 1997-07-25 | 268 | 268 | 260 | 260 | 9,000 | 520 |
| 1997-07-24 | 260 | 260 | 253 | 253 | 22,000 | 506 |
| 1997-07-23 | 248 | 250 | 248 | 248 | 21,000 | 496 |
| 1997-07-22 | 250 | 250 | 247 | 247 | 111,000 | 494 |
| 1997-07-18 | 260 | 260 | 255 | 260 | 60,000 | 520 |
| 1997-07-17 | 255 | 260 | 255 | 260 | 205,000 | 520 |
| 1997-07-16 | 285 | 287 | 265 | 265 | 20,000 | 530 |
| 1997-07-15 | 265 | 266 | 265 | 266 | 10,000 | 532 |
| 1997-07-14 | 275 | 275 | 260 | 271 | 38,000 | 542 |
| 1997-07-11 | 290 | 290 | 260 | 260 | 46,000 | 520 |
| 1997-07-10 | 280 | 281 | 280 | 280 | 30,000 | 560 |
| 1997-07-09 | 286 | 286 | 285 | 285 | 4,000 | 570 |
| 1997-07-08 | 290 | 290 | 285 | 285 | 4,000 | 570 |
| 1997-07-07 | 295 | 295 | 285 | 288 | 17,000 | 576 |
| 1997-07-04 | 295 | 295 | 290 | 290 | 17,000 | 580 |
| 1997-07-03 | 300 | 300 | 290 | 295 | 14,000 | 590 |
| 1997-07-02 | 296 | 296 | 290 | 290 | 16,000 | 580 |
| 1997-07-01 | 297 | 297 | 290 | 290 | 47,000 | 580 |
| 1997-06-30 | 298 | 298 | 290 | 290 | 40,000 | 580 |
| 1997-06-27 | 303 | 303 | 295 | 298 | 29,000 | 596 |
| 1997-06-26 | 311 | 313 | 305 | 305 | 123,000 | 610 |
| 1997-06-25 | 283 | 300 | 283 | 300 | 58,000 | 600 |
| 1997-06-24 | 291 | 291 | 280 | 283 | 25,000 | 566 |
| 1997-06-23 | 295 | 295 | 295 | 295 | 31,000 | 590 |
| 1997-06-20 | 300 | 300 | 296 | 300 | 23,000 | 600 |
| 1997-06-19 | 304 | 305 | 300 | 305 | 24,000 | 610 |
| 1997-06-18 | 302 | 309 | 301 | 309 | 36,000 | 618 |
| 1997-06-17 | 308 | 308 | 302 | 305 | 17,000 | 610 |
| 1997-06-16 | 310 | 310 | 302 | 303 | 44,000 | 606 |
| 1997-06-13 | 306 | 306 | 301 | 301 | 58,000 | 602 |
| 1997-06-12 | 312 | 312 | 305 | 306 | 36,000 | 612 |
| 1997-06-11 | 316 | 319 | 310 | 310 | 66,000 | 620 |
| 1997-06-10 | 320 | 320 | 311 | 311 | 109,000 | 622 |
| 1997-06-09 | 330 | 334 | 317 | 324 | 170,000 | 648 |
| 1997-06-06 | 300 | 326 | 296 | 326 | 294,000 | 652 |
| 1997-06-05 | 297 | 298 | 287 | 290 | 56,000 | 580 |
| 1997-06-04 | 295 | 298 | 290 | 298 | 38,000 | 596 |
| 1997-06-03 | 297 | 299 | 295 | 295 | 43,000 | 590 |
| 1997-06-02 | 285 | 300 | 285 | 299 | 32,000 | 598 |
| 1997-05-30 | 289 | 290 | 282 | 282 | 24,000 | 564 |
| 1997-05-29 | 291 | 295 | 285 | 295 | 46,000 | 590 |
| 1997-05-28 | 295 | 295 | 290 | 290 | 36,000 | 580 |
| 1997-05-27 | 297 | 300 | 290 | 290 | 35,000 | 580 |
| 1997-05-26 | 292 | 300 | 291 | 297 | 96,000 | 594 |
| 1997-05-23 | 284 | 290 | 284 | 290 | 49,000 | 580 |
| 1997-05-22 | 287 | 287 | 281 | 285 | 66,000 | 570 |
| 1997-05-21 | 279 | 286 | 279 | 286 | 78,000 | 572 |
| 1997-05-20 | 276 | 279 | 273 | 279 | 16,000 | 558 |
| 1997-05-19 | 284 | 284 | 272 | 272 | 106,000 | 544 |
| 1997-05-16 | 284 | 285 | 273 | 275 | 56,000 | 550 |
| 1997-05-15 | 275 | 276 | 267 | 268 | 34,000 | 536 |
| 1997-05-14 | 271 | 278 | 270 | 270 | 25,000 | 540 |
| 1997-05-13 | 280 | 280 | 272 | 278 | 33,000 | 556 |
| 1997-05-12 | 280 | 280 | 270 | 271 | 25,000 | 542 |
| 1997-05-09 | 274 | 277 | 270 | 270 | 26,000 | 540 |
| 1997-05-08 | 263 | 276 | 263 | 276 | 38,000 | 552 |
| 1997-05-07 | 270 | 275 | 261 | 263 | 50,000 | 526 |
| 1997-05-06 | 281 | 281 | 271 | 276 | 44,000 | 552 |
| 1997-05-02 | 265 | 271 | 265 | 271 | 39,000 | 542 |
| 1997-05-01 | 278 | 284 | 265 | 271 | 88,000 | 542 |
| 1997-04-30 | 260 | 282 | 258 | 280 | 53,000 | 560 |
| 1997-04-28 | 261 | 271 | 261 | 270 | 28,000 | 540 |
| 1997-04-25 | 265 | 284 | 262 | 284 | 39,000 | 568 |
| 1997-04-24 | 273 | 277 | 266 | 267 | 38,000 | 534 |
| 1997-04-23 | 273 | 280 | 265 | 280 | 71,000 | 560 |
| 1997-04-22 | 281 | 281 | 269 | 269 | 28,000 | 538 |
| 1997-04-21 | 250 | 285 | 250 | 284 | 165,000 | 568 |
| 1997-04-18 | 275 | 275 | 260 | 274 | 61,000 | 548 |
| 1997-04-17 | 270 | 279 | 267 | 275 | 36,000 | 550 |
| 1997-04-16 | 252 | 265 | 252 | 265 | 39,000 | 530 |
| 1997-04-15 | 245 | 250 | 240 | 242 | 36,000 | 484 |
| 1997-04-14 | 249 | 254 | 240 | 240 | 30,000 | 480 |
| 1997-04-11 | 239 | 252 | 239 | 251 | 162,000 | 502 |
| 1997-04-10 | 260 | 268 | 221 | 231 | 97,000 | 462 |
| 1997-04-09 | 251 | 259 | 250 | 257 | 72,000 | 514 |
| 1997-04-08 | 261 | 262 | 248 | 251 | 86,000 | 502 |
| 1997-04-07 | 279 | 287 | 251 | 260 | 79,000 | 520 |
| 1997-04-04 | 286 | 290 | 280 | 280 | 35,000 | 560 |
| 1997-04-03 | 295 | 299 | 279 | 286 | 94,000 | 572 |
| 1997-04-02 | 299 | 299 | 287 | 299 | 50,000 | 598 |
| 1997-04-01 | 319 | 319 | 300 | 305 | 71,000 | 610 |
| 1997-03-31 | 334 | 335 | 321 | 321 | 44,000 | 642 |
| 1997-03-28 | 318 | 329 | 311 | 329 | 107,000 | 658 |
| 1997-03-27 | 332 | 340 | 317 | 323 | 186,000 | 646 |
| 1997-03-26 | 331 | 348 | 331 | 340 | 390,000 | 680 |
| 1997-03-25 | 295 | 321 | 295 | 321 | 307,000 | 642 |
| 1997-03-24 | 280 | 295 | 280 | 295 | 115,000 | 590 |
| 1997-03-21 | 268 | 276 | 268 | 275 | 86,000 | 550 |
| 1997-03-19 | 256 | 268 | 256 | 268 | 147,000 | 536 |
| 1997-03-18 | 253 | 263 | 253 | 260 | 218,000 | 520 |
| 1997-03-17 | 266 | 269 | 263 | 263 | 145,000 | 526 |
| 1997-03-14 | 264 | 266 | 264 | 265 | 119,000 | 530 |
| 1997-03-13 | 250 | 265 | 248 | 265 | 60,000 | 530 |
| 1997-03-12 | 276 | 276 | 270 | 270 | 21,000 | 540 |
| 1997-03-11 | 270 | 275 | 270 | 275 | 104,000 | 550 |
| 1997-03-10 | 281 | 282 | 281 | 281 | 20,000 | 562 |
| 1997-03-07 | 280 | 286 | 280 | 281 | 13,000 | 562 |
| 1997-03-06 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1997-03-05 | 280 | 280 | 278 | 280 | 16,000 | 560 |
| 1997-03-04 | 285 | 285 | 280 | 280 | 7,000 | 560 |
| 1997-03-03 | 290 | 290 | 280 | 280 | 17,000 | 560 |
| 1997-02-28 | 282 | 283 | 280 | 280 | 26,000 | 560 |
| 1997-02-27 | 293 | 293 | 281 | 281 | 4,000 | 562 |
| 1997-02-26 | 280 | 294 | 280 | 294 | 11,000 | 588 |
| 1997-02-25 | 277 | 287 | 277 | 279 | 12,000 | 558 |
| 1997-02-24 | 276 | 291 | 276 | 276 | 11,000 | 552 |
| 1997-02-21 | 289 | 294 | 277 | 277 | 17,000 | 554 |
| 1997-02-20 | 280 | 283 | 276 | 283 | 26,000 | 566 |
| 1997-02-19 | 283 | 283 | 283 | 283 | 4,000 | 566 |
| 1997-02-18 | 280 | 284 | 280 | 283 | 15,000 | 566 |
| 1997-02-17 | 290 | 290 | 285 | 288 | 31,000 | 576 |
| 1997-02-14 | 281 | 281 | 276 | 276 | 23,000 | 552 |
| 1997-02-13 | 280 | 280 | 276 | 276 | 37,000 | 552 |
| 1997-02-12 | 285 | 290 | 276 | 276 | 22,000 | 552 |
| 1997-02-10 | 280 | 285 | 280 | 285 | 12,000 | 570 |
| 1997-02-07 | 291 | 296 | 280 | 290 | 30,000 | 580 |
| 1997-02-06 | 292 | 296 | 292 | 292 | 38,000 | 584 |
| 1997-02-05 | 301 | 304 | 292 | 295 | 35,000 | 590 |
| 1997-02-04 | 300 | 309 | 299 | 304 | 51,000 | 608 |
| 1997-02-03 | 298 | 298 | 282 | 290 | 44,000 | 580 |
| 1997-01-31 | 275 | 300 | 275 | 296 | 136,000 | 592 |
| 1997-01-30 | 288 | 289 | 273 | 273 | 84,000 | 546 |
| 1997-01-29 | 270 | 295 | 265 | 290 | 209,000 | 580 |
| 1997-01-28 | 262 | 270 | 262 | 265 | 76,000 | 530 |
| 1997-01-27 | 298 | 298 | 261 | 270 | 71,000 | 540 |
| 1997-01-24 | 286 | 299 | 282 | 299 | 51,000 | 598 |
| 1997-01-23 | 283 | 283 | 282 | 282 | 6,000 | 564 |
| 1997-01-22 | 279 | 289 | 279 | 280 | 43,000 | 560 |
| 1997-01-21 | 295 | 295 | 280 | 280 | 41,000 | 560 |
| 1997-01-20 | 291 | 291 | 285 | 290 | 65,000 | 580 |
| 1997-01-17 | 290 | 291 | 285 | 291 | 22,000 | 582 |
| 1997-01-16 | 294 | 300 | 294 | 294 | 47,000 | 588 |
| 1997-01-14 | 282 | 300 | 282 | 290 | 65,000 | 580 |
| 1997-01-13 | 260 | 266 | 259 | 262 | 54,000 | 524 |
| 1997-01-10 | 274 | 274 | 259 | 259 | 58,000 | 518 |
| 1997-01-09 | 276 | 279 | 276 | 276 | 29,000 | 552 |
| 1997-01-08 | 286 | 286 | 281 | 281 | 36,000 | 562 |
| 1997-01-07 | 300 | 300 | 286 | 286 | 16,000 | 572 |
| 1997-01-06 | 295 | 295 | 295 | 295 | 15,000 | 590 |
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
