4027 テイカ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	242	250	241	241	65,000	482
1998-12-29	241	255	238	242	31,000	484
1998-12-28	235	235	230	231	27,000	462
1998-12-25	221	235	221	225	37,000	450
1998-12-24	228	228	220	220	50,000	440
1998-12-22	238	238	228	230	52,000	460
1998-12-21	245	246	244	244	19,000	488
1998-12-18	256	256	255	255	13,000	510
1998-12-17	251	255	251	255	11,000	510
1998-12-16	251	255	250	251	21,000	502
1998-12-15	250	253	250	250	29,000	500
1998-12-14	248	255	248	255	16,000	510
1998-12-11	267	267	260	260	38,000	520
1998-12-10	267	270	267	270	9,000	540
1998-12-09	265	270	265	270	13,000	540
1998-12-08	260	267	260	267	35,000	534
1998-12-07	269	270	266	269	15,000	538
1998-12-04	270	271	261	266	63,000	532
1998-12-03	283	283	275	275	29,000	550
1998-12-02	288	288	275	276	22,000	552
1998-12-01	278	278	269	270	45,000	540
1998-11-30	283	283	278	278	81,000	556
1998-11-27	294	294	280	283	244,000	566
1998-11-26	270	290	270	287	673,000	574
1998-11-25	252	260	250	260	70,000	520
1998-11-24	265	270	251	260	117,000	520
1998-11-20	265	275	251	260	149,000	520
1998-11-19	250	265	247	260	197,000	520
1998-11-18	237	245	236	240	27,000	480
1998-11-17	238	246	238	239	55,000	478
1998-11-16	237	237	237	237	13,000	474
1998-11-13	246	246	235	235	17,000	470
1998-11-12	250	250	245	245	22,000	490
1998-11-11	250	251	250	250	10,000	500
1998-11-10	251	255	241	250	28,000	500
1998-11-09	241	255	241	255	33,000	510
1998-11-06	240	242	240	241	23,000	482
1998-11-05	250	250	243	245	50,000	490
1998-11-04	246	257	238	243	100,000	486
1998-11-02	252	256	242	243	75,000	486
1998-10-30	254	263	240	250	148,000	500
1998-10-29	232	254	232	254	116,000	508
1998-10-28	229	231	225	231	25,000	462
1998-10-27	227	230	223	230	27,000	460
1998-10-26	228	228	218	223	17,000	446
1998-10-23	232	237	222	222	15,000	444
1998-10-22	227	241	227	232	33,000	464
1998-10-21	218	230	218	226	18,000	452
1998-10-20	216	216	216	216	10,000	432
1998-10-19	220	220	213	213	35,000	426
1998-10-16	216	220	210	210	88,000	420
1998-10-15	220	220	215	215	6,000	430
1998-10-14	222	225	220	220	32,000	440
1998-10-13	235	235	220	220	35,000	440
1998-10-12	239	239	230	235	16,000	470
1998-10-09	220	220	218	220	25,000	440
1998-10-08	230	230	222	222	25,000	444
1998-10-07	212	233	212	233	20,000	466
1998-10-06	211	219	211	211	22,000	422
1998-10-05	220	220	210	216	22,000	432
1998-10-02	196	205	190	205	71,000	410
1998-10-01	229	229	190	195	108,000	390
1998-09-30	246	249	227	230	49,000	460
1998-09-29	245	246	243	243	20,000	486
1998-09-28	246	250	245	246	16,000	492
1998-09-25	253	253	238	245	29,000	490
1998-09-24	250	256	250	256	27,000	512
1998-09-22	245	247	241	241	20,000	482
1998-09-21	260	260	245	255	42,000	510
1998-09-18	241	261	241	260	54,000	520
1998-09-17	250	260	235	246	71,000	492
1998-09-16	237	240	232	232	31,000	464
1998-09-14	242	242	230	230	23,000	460
1998-09-11	237	237	236	237	32,000	474
1998-09-10	249	249	236	236	20,000	472
1998-09-09	250	250	240	240	9,000	480
1998-09-08	250	250	245	249	22,000	498
1998-09-07	240	250	240	245	29,000	490
1998-09-04	240	240	237	240	11,000	480
1998-09-03	251	251	245	246	14,000	492
1998-09-02	260	260	245	245	23,000	490
1998-09-01	230	255	230	255	30,000	510
1998-08-31	233	265	230	265	27,000	530
1998-08-28	236	236	231	231	67,000	462
1998-08-27	250	265	240	246	31,000	492
1998-08-26	261	270	250	251	22,000	502
1998-08-25	254	265	254	261	17,000	522
1998-08-24	266	266	250	253	25,000	506
1998-08-21	268	268	256	256	29,000	512
1998-08-20	264	270	258	258	21,000	516
1998-08-19	260	269	256	269	36,000	538
1998-08-18	255	260	250	260	48,000	520
1998-08-17	262	263	250	250	49,000	500
1998-08-14	265	265	250	262	24,000	524
1998-08-13	260	260	250	260	28,000	520
1998-08-12	243	250	242	250	53,000	500
1998-08-11	245	264	245	251	46,000	502
1998-08-10	272	272	259	259	30,000	518
1998-08-07	272	277	272	274	51,000	548
1998-08-06	282	283	271	271	66,000	542
1998-08-05	288	288	275	281	61,000	562
1998-08-04	291	292	289	289	47,000	578
1998-08-03	293	294	291	292	38,000	584
1998-07-31	293	295	293	293	53,000	586
1998-07-30	294	295	293	293	37,000	586
1998-07-29	293	296	293	295	46,000	590
1998-07-28	293	295	293	293	41,000	586
1998-07-27	296	300	292	295	38,000	590
1998-07-24	291	299	291	292	35,000	584
1998-07-23	294	295	291	291	119,000	582
1998-07-22	293	295	291	291	42,000	582
1998-07-21	299	300	295	295	49,000	590
1998-07-17	299	300	291	299	29,000	598
1998-07-16	300	300	289	291	55,000	582
1998-07-15	304	305	291	291	61,000	582
1998-07-14	310	310	300	301	46,000	602
1998-07-13	270	290	270	290	134,000	580
1998-07-10	304	304	285	285	116,000	570
1998-07-09	310	310	298	305	106,000	610
1998-07-08	304	305	298	305	104,000	610
1998-07-07	319	319	291	306	298,000	612
1998-07-06	309	322	300	322	389,000	644
1998-07-03	292	294	283	289	213,000	578
1998-07-02	310	312	295	299	398,000	598
1998-07-01	299	305	291	305	470,000	610
1998-06-30	283	298	280	295	549,000	590
1998-06-29	266	280	264	278	292,000	556
1998-06-26	260	266	252	266	85,000	532
1998-06-25	267	268	260	260	73,000	520
1998-06-24	260	270	255	257	249,000	514
1998-06-23	272	273	260	260	316,000	520
1998-06-22	260	271	260	266	471,000	532
1998-06-19	243	265	242	250	524,000	500
1998-06-18	242	245	236	238	159,000	476
1998-06-17	235	235	230	234	59,000	468
1998-06-16	234	234	220	225	100,000	450
1998-06-15	243	243	231	235	53,000	470
1998-06-12	233	245	233	239	212,000	478
1998-06-11	242	248	230	248	338,000	496
1998-06-10	225	225	220	222	55,000	444
1998-06-09	223	225	220	220	64,000	440
1998-06-08	230	230	220	220	26,000	440
1998-06-05	232	235	231	231	31,000	462
1998-06-04	231	234	230	230	46,000	460
1998-06-03	235	237	231	237	38,000	474
1998-06-02	230	240	230	238	82,000	476
1998-06-01	245	245	230	233	150,000	466
1998-05-29	223	250	223	245	473,000	490
1998-05-28	221	221	213	219	71,000	438
1998-05-27	234	235	220	221	206,000	442
1998-05-26	219	230	215	229	286,000	458
1998-05-25	201	212	201	210	149,000	420
1998-05-22	186	194	186	187	13,000	374
1998-05-21	185	189	183	186	35,000	372
1998-05-20	182	185	182	185	45,000	370
1998-05-19	185	185	182	182	145,000	364
1998-05-18	186	188	185	185	30,000	370
1998-05-15	186	194	186	186	42,000	372
1998-05-14	190	190	186	186	20,000	372
1998-05-13	193	193	190	192	19,000	384
1998-05-12	195	195	192	192	6,000	384
1998-05-11	186	190	186	190	19,000	380
1998-05-08	189	190	185	185	21,000	370
1998-05-07	190	200	190	190	19,000	380
1998-05-06	191	192	190	190	15,000	380
1998-05-01	196	196	190	190	22,000	380
1998-04-30	193	194	190	190	23,000	380
1998-04-28	192	195	192	195	23,000	390
1998-04-27	198	200	195	195	15,000	390
1998-04-24	200	200	198	198	12,000	396
1998-04-23	192	199	192	192	98,000	384
1998-04-22	192	193	192	193	8,000	386
1998-04-21	192	200	191	200	10,000	400
1998-04-20	191	191	191	191	8,000	382
1998-04-17	199	204	199	199	25,000	398
1998-04-16	195	205	195	199	22,000	398
1998-04-15	190	200	190	195	8,000	390
1998-04-14	189	204	189	200	29,000	400
1998-04-13	192	197	186	186	13,000	372
1998-04-10	203	203	191	191	20,000	382
1998-04-09	205	205	200	203	79,000	406
1998-04-08	191	200	191	200	11,000	400
1998-04-07	188	190	188	190	17,000	380
1998-04-06	176	185	176	185	18,000	370
1998-04-03	166	183	161	175	60,000	350
1998-04-02	187	190	160	171	56,000	342
1998-04-01	205	205	195	195	52,000	390
1998-03-31	204	215	200	209	199,000	418
1998-03-30	200	215	200	209	160,000	418
1998-03-27	210	220	209	215	96,000	430
1998-03-26	198	210	198	210	55,000	420
1998-03-25	209	209	198	207	74,000	414
1998-03-24	200	210	198	210	53,000	420
1998-03-23	197	210	197	206	104,000	412
1998-03-20	203	203	200	203	31,000	406
1998-03-19	206	206	203	203	42,000	406
1998-03-18	215	218	206	206	62,000	412
1998-03-17	209	220	209	220	83,000	440
1998-03-16	210	219	209	209	78,000	418
1998-03-13	200	210	198	200	123,000	400
1998-03-12	190	210	190	200	85,000	400
1998-03-11	201	201	190	195	106,000	390
1998-03-10	207	207	202	202	40,000	404
1998-03-09	211	211	206	207	64,000	414
1998-03-06	211	211	210	211	15,000	422
1998-03-05	211	211	210	211	21,000	422
1998-03-04	215	215	211	211	44,000	422
1998-03-03	222	222	215	215	28,000	430
1998-03-02	234	234	222	229	42,000	458
1998-02-27	220	223	220	220	30,000	440
1998-02-26	206	212	205	210	64,000	420
1998-02-25	203	206	200	202	84,000	404
1998-02-24	213	215	203	203	41,000	406
1998-02-23	225	230	215	220	32,000	440
1998-02-20	225	225	217	220	7,000	440
1998-02-19	225	225	215	225	50,000	450
1998-02-18	235	235	226	226	27,000	452
1998-02-17	225	236	225	230	45,000	460
1998-02-16	242	243	225	236	39,000	472
1998-02-13	225	244	225	241	85,000	482
1998-02-12	242	265	241	265	345,000	530
1998-02-10	238	240	230	236	65,000	472
1998-02-09	253	253	240	243	135,000	486
1998-02-06	255	268	230	238	323,000	476
1998-02-05	210	265	210	245	947,000	490
1998-02-04	173	205	173	205	325,000	410
1998-02-03	175	180	171	171	30,000	342
1998-02-02	154	160	154	160	15,000	320
1998-01-30	158	163	145	159	41,000	318
1998-01-29	180	180	161	162	19,000	324
1998-01-28	180	188	180	185	63,000	370
1998-01-27	181	184	170	175	45,000	350
1998-01-26	166	180	166	180	104,000	360
1998-01-23	158	163	158	161	45,000	322
1998-01-22	163	165	157	158	102,000	316
1998-01-21	150	160	150	159	137,000	318
1998-01-20	120	125	119	125	75,000	250
1998-01-19	125	125	120	120	64,000	240
1998-01-16	110	118	110	118	33,000	236
1998-01-14	109	110	106	106	10,000	212
1998-01-13	109	110	105	109	36,000	218
1998-01-12	115	115	110	110	31,000	220
1998-01-09	115	115	115	115	4,000	230
1998-01-08	108	115	108	114	52,000	228
1998-01-07	106	124	106	110	30,000	220
1998-01-06	115	115	110	115	57,000	230
1998-01-05	122	125	122	125	2,000	250

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