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
