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
1997-12-3011512511511714,000234
1997-12-2912012511511543,000230
1997-12-2611512511212540,000250
1997-12-2511212011011561,000230
1997-12-2411012010612076,000240
1997-12-2213513512012030,000240
1997-12-1914514512013572,000270
1997-12-1815715714514549,000290
1997-12-1714014513014542,000290
1997-12-1613613813613617,000272
1997-12-1513113213013134,000262
1997-12-1215015013013047,000260
1997-12-1114215213615224,000304
1997-12-1014514514214227,000284
1997-12-0914214714214227,000284
1997-12-0814214214214212,000284
1997-12-0515015014114246,000284
1997-12-0414815013515023,000300
1997-12-0315315315115124,000302
1997-12-0215215415215428,000308
1997-12-0114915314115316,000306
1997-11-2814414413513545,000270
1997-11-2714014513014452,000288
1997-11-2615315313813866,000276
1997-11-2514014813814068,000280
1997-11-21151154145154155,000308
1997-11-20147155140140251,000280
1997-11-19173173146147244,000294
1997-11-1817617617017015,000340
1997-11-1715616915616759,000334
1997-11-1416617016116151,000322
1997-11-1316916916116121,000322
1997-11-1218018017017617,000352
1997-11-1117117917017910,000358
1997-11-1017017517017224,000344
1997-11-0718018417017017,000340
1997-11-0619519517017053,000340
1997-11-0520020019019049,000380
1997-11-0420620619819824,000396
1997-10-3118120018020034,000400
1997-10-3020320318018130,000362
1997-10-29188208188200102,000400
1997-10-2816718316718331,000366
1997-10-2717518017117822,000356
1997-10-2416917516917564,000350
1997-10-2317117516916954,000338
1997-10-22161173160169110,000338
1997-10-2116016416016388,000326
1997-10-201641641641643,000328
1997-10-1716016015915912,000318
1997-10-1616016015616033,000320
1997-10-1516316315115131,000302
1997-10-1416016015916053,000320
1997-10-131651651651655,000330
1997-10-09175175165166108,000332
1997-10-0817417417417415,000348
1997-10-0716518116517434,000348
1997-10-061701701681683,000336
1997-10-0316516916016514,000330
1997-10-0217117516516526,000330
1997-10-0116016916016944,000338
1997-09-3015616615516583,000330
1997-09-2917717715515638,000312
1997-09-2619520019019062,000380
1997-09-2520020119519569,000390
1997-09-2419019519019553,000390
1997-09-2219619619019052,000380
1997-09-1919019819019146,000382
1997-09-1821521521021125,000422
1997-09-17221222215215120,000430
1997-09-1622322322122129,000442
1997-09-1222122322122220,000444
1997-09-1123023423023419,000468
1997-09-1023023022022612,000452
1997-09-0923124023024017,000480
1997-09-082402402312316,000462
1997-09-052452452352357,000470
1997-09-0423323323023044,000460
1997-09-032322322322323,000464
1997-09-022312312302302,000460
1997-09-0124024023023012,000460
1997-08-2923424023224029,000480
1997-08-2824024024024021,000480
1997-08-272402402402404,000480
1997-08-262352402352405,000480
1997-08-2523523623423610,000472
1997-08-222342342342345,000468
1997-08-212342342332332,000466
1997-08-202332332332332,000466
1997-08-1925025023323310,000466
1997-08-1824524524024019,000480
1997-08-1523823923023516,000470
1997-08-1424024023023013,000460
1997-08-132402402402402,000480
1997-08-1224124123524019,000480
1997-08-112332342332344,000468
1997-08-082352352332355,000470
1997-08-0723724423423823,000476
1997-08-0623324323323811,000476
1997-08-0523124523124518,000490
1997-08-0424724723023047,000460
1997-08-0125525524524519,000490
1997-07-312602602502509,000500
1997-07-302602602602602,000520
1997-07-2926626626026020,000520
1997-07-282612662612663,000532
1997-07-252682682602609,000520
1997-07-2426026025325322,000506
1997-07-2324825024824821,000496
1997-07-22250250247247111,000494
1997-07-1826026025526060,000520
1997-07-17255260255260205,000520
1997-07-1628528726526520,000530
1997-07-1526526626526610,000532
1997-07-1427527526027138,000542
1997-07-1129029026026046,000520
1997-07-1028028128028030,000560
1997-07-092862862852854,000570
1997-07-082902902852854,000570
1997-07-0729529528528817,000576
1997-07-0429529529029017,000580
1997-07-0330030029029514,000590
1997-07-0229629629029016,000580
1997-07-0129729729029047,000580
1997-06-3029829829029040,000580
1997-06-2730330329529829,000596
1997-06-26311313305305123,000610
1997-06-2528330028330058,000600
1997-06-2429129128028325,000566
1997-06-2329529529529531,000590
1997-06-2030030029630023,000600
1997-06-1930430530030524,000610
1997-06-1830230930130936,000618
1997-06-1730830830230517,000610
1997-06-1631031030230344,000606
1997-06-1330630630130158,000602
1997-06-1231231230530636,000612
1997-06-1131631931031066,000620
1997-06-10320320311311109,000622
1997-06-09330334317324170,000648
1997-06-06300326296326294,000652
1997-06-0529729828729056,000580
1997-06-0429529829029838,000596
1997-06-0329729929529543,000590
1997-06-0228530028529932,000598
1997-05-3028929028228224,000564
1997-05-2929129528529546,000590
1997-05-2829529529029036,000580
1997-05-2729730029029035,000580
1997-05-2629230029129796,000594
1997-05-2328429028429049,000580
1997-05-2228728728128566,000570
1997-05-2127928627928678,000572
1997-05-2027627927327916,000558
1997-05-19284284272272106,000544
1997-05-1628428527327556,000550
1997-05-1527527626726834,000536
1997-05-1427127827027025,000540
1997-05-1328028027227833,000556
1997-05-1228028027027125,000542
1997-05-0927427727027026,000540
1997-05-0826327626327638,000552
1997-05-0727027526126350,000526
1997-05-0628128127127644,000552
1997-05-0226527126527139,000542
1997-05-0127828426527188,000542
1997-04-3026028225828053,000560
1997-04-2826127126127028,000540
1997-04-2526528426228439,000568
1997-04-2427327726626738,000534
1997-04-2327328026528071,000560
1997-04-2228128126926928,000538
1997-04-21250285250284165,000568
1997-04-1827527526027461,000548
1997-04-1727027926727536,000550
1997-04-1625226525226539,000530
1997-04-1524525024024236,000484
1997-04-1424925424024030,000480
1997-04-11239252239251162,000502
1997-04-1026026822123197,000462
1997-04-0925125925025772,000514
1997-04-0826126224825186,000502
1997-04-0727928725126079,000520
1997-04-0428629028028035,000560
1997-04-0329529927928694,000572
1997-04-0229929928729950,000598
1997-04-0131931930030571,000610
1997-03-3133433532132144,000642
1997-03-28318329311329107,000658
1997-03-27332340317323186,000646
1997-03-26331348331340390,000680
1997-03-25295321295321307,000642
1997-03-24280295280295115,000590
1997-03-2126827626827586,000550
1997-03-19256268256268147,000536
1997-03-18253263253260218,000520
1997-03-17266269263263145,000526
1997-03-14264266264265119,000530
1997-03-1325026524826560,000530
1997-03-1227627627027021,000540
1997-03-11270275270275104,000550
1997-03-1028128228128120,000562
1997-03-0728028628028113,000562
1997-03-062802802802803,000560
1997-03-0528028027828016,000560
1997-03-042852852802807,000560
1997-03-0329029028028017,000560
1997-02-2828228328028026,000560
1997-02-272932932812814,000562
1997-02-2628029428029411,000588
1997-02-2527728727727912,000558
1997-02-2427629127627611,000552
1997-02-2128929427727717,000554
1997-02-2028028327628326,000566
1997-02-192832832832834,000566
1997-02-1828028428028315,000566
1997-02-1729029028528831,000576
1997-02-1428128127627623,000552
1997-02-1328028027627637,000552
1997-02-1228529027627622,000552
1997-02-1028028528028512,000570
1997-02-0729129628029030,000580
1997-02-0629229629229238,000584
1997-02-0530130429229535,000590
1997-02-0430030929930451,000608
1997-02-0329829828229044,000580
1997-01-31275300275296136,000592
1997-01-3028828927327384,000546
1997-01-29270295265290209,000580
1997-01-2826227026226576,000530
1997-01-2729829826127071,000540
1997-01-2428629928229951,000598
1997-01-232832832822826,000564
1997-01-2227928927928043,000560
1997-01-2129529528028041,000560
1997-01-2029129128529065,000580
1997-01-1729029128529122,000582
1997-01-1629430029429447,000588
1997-01-1428230028229065,000580
1997-01-1326026625926254,000524
1997-01-1027427425925958,000518
1997-01-0927627927627629,000552
1997-01-0828628628128136,000562
1997-01-0730030028628616,000572
1997-01-0629529529529515,000590

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