4027 テイカ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 262 | 262 | 260 | 260 | 15,000 | 520 |
| 1999-12-29 | 268 | 268 | 263 | 263 | 18,000 | 526 |
| 1999-12-28 | 270 | 270 | 263 | 270 | 23,000 | 540 |
| 1999-12-27 | 251 | 257 | 250 | 257 | 22,000 | 514 |
| 1999-12-24 | 265 | 265 | 245 | 251 | 53,000 | 502 |
| 1999-12-22 | 244 | 250 | 244 | 245 | 61,000 | 490 |
| 1999-12-21 | 252 | 252 | 240 | 240 | 97,000 | 480 |
| 1999-12-20 | 274 | 274 | 247 | 250 | 65,000 | 500 |
| 1999-12-17 | 280 | 280 | 271 | 274 | 69,000 | 548 |
| 1999-12-16 | 291 | 293 | 280 | 285 | 117,000 | 570 |
| 1999-12-15 | 290 | 296 | 280 | 291 | 105,000 | 582 |
| 1999-12-14 | 306 | 309 | 300 | 302 | 36,000 | 604 |
| 1999-12-13 | 315 | 315 | 307 | 307 | 29,000 | 614 |
| 1999-12-10 | 329 | 329 | 310 | 310 | 125,000 | 620 |
| 1999-12-09 | 314 | 314 | 300 | 310 | 120,000 | 620 |
| 1999-12-08 | 330 | 330 | 311 | 316 | 123,000 | 632 |
| 1999-12-07 | 332 | 334 | 321 | 328 | 110,000 | 656 |
| 1999-12-06 | 323 | 334 | 319 | 334 | 121,000 | 668 |
| 1999-12-03 | 330 | 330 | 316 | 316 | 193,000 | 632 |
| 1999-12-02 | 340 | 340 | 321 | 330 | 106,000 | 660 |
| 1999-12-01 | 341 | 342 | 331 | 331 | 221,000 | 662 |
| 1999-11-30 | 342 | 349 | 325 | 340 | 302,000 | 680 |
| 1999-11-29 | 321 | 346 | 318 | 337 | 479,000 | 674 |
| 1999-11-26 | 317 | 325 | 310 | 316 | 141,000 | 632 |
| 1999-11-25 | 338 | 338 | 307 | 307 | 119,000 | 614 |
| 1999-11-24 | 324 | 340 | 324 | 328 | 189,000 | 656 |
| 1999-11-22 | 330 | 335 | 315 | 318 | 111,000 | 636 |
| 1999-11-19 | 345 | 345 | 315 | 335 | 268,000 | 670 |
| 1999-11-18 | 300 | 345 | 300 | 335 | 237,000 | 670 |
| 1999-11-17 | 275 | 296 | 275 | 289 | 63,000 | 578 |
| 1999-11-16 | 300 | 300 | 280 | 285 | 65,000 | 570 |
| 1999-11-15 | 298 | 312 | 297 | 300 | 295,000 | 600 |
| 1999-11-12 | 302 | 308 | 280 | 300 | 114,000 | 600 |
| 1999-11-11 | 335 | 335 | 300 | 303 | 117,000 | 606 |
| 1999-11-10 | 335 | 345 | 321 | 340 | 304,000 | 680 |
| 1999-11-09 | 313 | 340 | 303 | 330 | 363,000 | 660 |
| 1999-11-08 | 319 | 320 | 300 | 314 | 61,000 | 628 |
| 1999-11-05 | 318 | 320 | 310 | 319 | 63,000 | 638 |
| 1999-11-04 | 331 | 331 | 310 | 320 | 91,000 | 640 |
| 1999-11-02 | 314 | 330 | 309 | 330 | 198,000 | 660 |
| 1999-11-01 | 339 | 339 | 308 | 313 | 71,000 | 626 |
| 1999-10-29 | 327 | 330 | 321 | 321 | 136,000 | 642 |
| 1999-10-28 | 340 | 340 | 322 | 325 | 129,000 | 650 |
| 1999-10-27 | 340 | 340 | 326 | 339 | 244,000 | 678 |
| 1999-10-26 | 339 | 345 | 331 | 340 | 272,000 | 680 |
| 1999-10-25 | 355 | 355 | 328 | 344 | 692,000 | 688 |
| 1999-10-22 | 314 | 359 | 313 | 359 | 2,088,000 | 718 |
| 1999-10-21 | 282 | 318 | 282 | 305 | 565,000 | 610 |
| 1999-10-20 | 283 | 283 | 275 | 281 | 44,000 | 562 |
| 1999-10-19 | 290 | 290 | 280 | 284 | 34,000 | 568 |
| 1999-10-18 | 290 | 290 | 275 | 290 | 71,000 | 580 |
| 1999-10-15 | 295 | 305 | 288 | 290 | 359,000 | 580 |
| 1999-10-14 | 289 | 308 | 279 | 306 | 389,000 | 612 |
| 1999-10-13 | 283 | 292 | 283 | 289 | 88,000 | 578 |
| 1999-10-12 | 271 | 297 | 271 | 275 | 283,000 | 550 |
| 1999-10-08 | 254 | 265 | 254 | 265 | 66,000 | 530 |
| 1999-10-07 | 255 | 259 | 245 | 245 | 11,000 | 490 |
| 1999-10-06 | 251 | 251 | 250 | 250 | 20,000 | 500 |
| 1999-10-05 | 251 | 255 | 251 | 251 | 13,000 | 502 |
| 1999-10-04 | 256 | 256 | 255 | 255 | 4,000 | 510 |
| 1999-10-01 | 269 | 270 | 250 | 250 | 38,000 | 500 |
| 1999-09-30 | 230 | 270 | 230 | 270 | 35,000 | 540 |
| 1999-09-29 | 236 | 238 | 236 | 236 | 19,000 | 472 |
| 1999-09-28 | 240 | 240 | 230 | 236 | 11,000 | 472 |
| 1999-09-27 | 240 | 240 | 235 | 238 | 25,000 | 476 |
| 1999-09-24 | 246 | 246 | 240 | 240 | 61,000 | 480 |
| 1999-09-22 | 250 | 255 | 246 | 246 | 26,000 | 492 |
| 1999-09-21 | 245 | 255 | 245 | 250 | 35,000 | 500 |
| 1999-09-20 | 240 | 245 | 240 | 245 | 26,000 | 490 |
| 1999-09-17 | 225 | 240 | 225 | 240 | 38,000 | 480 |
| 1999-09-16 | 249 | 249 | 239 | 240 | 82,000 | 480 |
| 1999-09-14 | 249 | 251 | 248 | 251 | 26,000 | 502 |
| 1999-09-13 | 256 | 256 | 249 | 249 | 28,000 | 498 |
| 1999-09-10 | 261 | 262 | 256 | 256 | 59,000 | 512 |
| 1999-09-09 | 260 | 263 | 260 | 261 | 11,000 | 522 |
| 1999-09-08 | 262 | 264 | 260 | 260 | 25,000 | 520 |
| 1999-09-07 | 270 | 270 | 262 | 262 | 21,000 | 524 |
| 1999-09-06 | 262 | 270 | 260 | 270 | 33,000 | 540 |
| 1999-09-03 | 260 | 264 | 260 | 263 | 19,000 | 526 |
| 1999-09-02 | 264 | 264 | 260 | 260 | 18,000 | 520 |
| 1999-09-01 | 265 | 266 | 261 | 265 | 39,000 | 530 |
| 1999-08-31 | 265 | 270 | 265 | 265 | 24,000 | 530 |
| 1999-08-30 | 267 | 270 | 265 | 267 | 42,000 | 534 |
| 1999-08-27 | 264 | 265 | 261 | 262 | 23,000 | 524 |
| 1999-08-26 | 270 | 270 | 262 | 264 | 18,000 | 528 |
| 1999-08-25 | 262 | 263 | 262 | 263 | 18,000 | 526 |
| 1999-08-24 | 272 | 274 | 262 | 262 | 15,000 | 524 |
| 1999-08-23 | 266 | 270 | 266 | 270 | 12,000 | 540 |
| 1999-08-20 | 261 | 266 | 261 | 266 | 5,000 | 532 |
| 1999-08-19 | 267 | 267 | 261 | 262 | 15,000 | 524 |
| 1999-08-18 | 279 | 279 | 266 | 267 | 24,000 | 534 |
| 1999-08-17 | 278 | 278 | 265 | 265 | 15,000 | 530 |
| 1999-08-16 | 276 | 277 | 275 | 275 | 24,000 | 550 |
| 1999-08-13 | 275 | 275 | 274 | 275 | 7,000 | 550 |
| 1999-08-12 | 275 | 275 | 265 | 266 | 40,000 | 532 |
| 1999-08-11 | 271 | 276 | 270 | 275 | 20,000 | 550 |
| 1999-08-10 | 270 | 270 | 265 | 266 | 4,000 | 532 |
| 1999-08-09 | 270 | 270 | 260 | 265 | 7,000 | 530 |
| 1999-08-06 | 256 | 280 | 255 | 266 | 41,000 | 532 |
| 1999-08-05 | 260 | 261 | 255 | 255 | 23,000 | 510 |
| 1999-08-04 | 260 | 270 | 260 | 270 | 52,000 | 540 |
| 1999-08-03 | 275 | 275 | 260 | 260 | 102,000 | 520 |
| 1999-08-02 | 281 | 281 | 275 | 276 | 20,000 | 552 |
| 1999-07-30 | 287 | 292 | 280 | 280 | 16,000 | 560 |
| 1999-07-29 | 280 | 280 | 272 | 272 | 5,000 | 544 |
| 1999-07-28 | 272 | 273 | 270 | 272 | 17,000 | 544 |
| 1999-07-27 | 285 | 285 | 272 | 272 | 27,000 | 544 |
| 1999-07-26 | 275 | 275 | 270 | 273 | 38,000 | 546 |
| 1999-07-23 | 285 | 285 | 271 | 278 | 41,000 | 556 |
| 1999-07-22 | 285 | 294 | 285 | 285 | 38,000 | 570 |
| 1999-07-21 | 281 | 299 | 281 | 299 | 35,000 | 598 |
| 1999-07-19 | 290 | 300 | 281 | 297 | 50,000 | 594 |
| 1999-07-16 | 300 | 300 | 285 | 288 | 44,000 | 576 |
| 1999-07-15 | 291 | 300 | 281 | 300 | 72,000 | 600 |
| 1999-07-14 | 300 | 303 | 290 | 290 | 62,000 | 580 |
| 1999-07-13 | 301 | 303 | 292 | 303 | 109,000 | 606 |
| 1999-07-12 | 310 | 310 | 300 | 301 | 65,000 | 602 |
| 1999-07-09 | 320 | 320 | 290 | 304 | 336,000 | 608 |
| 1999-07-08 | 270 | 335 | 270 | 335 | 692,000 | 670 |
| 1999-07-07 | 269 | 270 | 260 | 265 | 85,000 | 530 |
| 1999-07-06 | 270 | 274 | 268 | 268 | 43,000 | 536 |
| 1999-07-05 | 267 | 278 | 267 | 269 | 50,000 | 538 |
| 1999-07-02 | 270 | 283 | 270 | 275 | 48,000 | 550 |
| 1999-07-01 | 275 | 275 | 270 | 275 | 23,000 | 550 |
| 1999-06-30 | 280 | 280 | 276 | 279 | 25,000 | 558 |
| 1999-06-29 | 280 | 280 | 275 | 275 | 3,000 | 550 |
| 1999-06-28 | 275 | 277 | 275 | 275 | 15,000 | 550 |
| 1999-06-25 | 280 | 280 | 267 | 275 | 20,000 | 550 |
| 1999-06-24 | 280 | 281 | 280 | 280 | 24,000 | 560 |
| 1999-06-23 | 281 | 286 | 280 | 280 | 71,000 | 560 |
| 1999-06-22 | 288 | 290 | 282 | 282 | 37,000 | 564 |
| 1999-06-21 | 284 | 290 | 283 | 287 | 113,000 | 574 |
| 1999-06-18 | 291 | 294 | 278 | 280 | 14,000 | 560 |
| 1999-06-17 | 294 | 294 | 289 | 290 | 54,000 | 580 |
| 1999-06-16 | 285 | 290 | 285 | 290 | 56,000 | 580 |
| 1999-06-15 | 294 | 295 | 281 | 285 | 9,000 | 570 |
| 1999-06-14 | 292 | 295 | 290 | 295 | 51,000 | 590 |
| 1999-06-11 | 295 | 295 | 290 | 291 | 103,000 | 582 |
| 1999-06-10 | 279 | 285 | 275 | 285 | 34,000 | 570 |
| 1999-06-09 | 275 | 280 | 272 | 278 | 43,000 | 556 |
| 1999-06-08 | 273 | 286 | 273 | 286 | 81,000 | 572 |
| 1999-06-07 | 270 | 279 | 267 | 267 | 16,000 | 534 |
| 1999-06-04 | 277 | 280 | 277 | 280 | 20,000 | 560 |
| 1999-06-03 | 280 | 280 | 275 | 280 | 36,000 | 560 |
| 1999-06-02 | 271 | 276 | 270 | 276 | 26,000 | 552 |
| 1999-06-01 | 265 | 275 | 264 | 270 | 46,000 | 540 |
| 1999-05-31 | 269 | 269 | 264 | 265 | 9,000 | 530 |
| 1999-05-28 | 265 | 265 | 264 | 264 | 37,000 | 528 |
| 1999-05-27 | 265 | 275 | 265 | 265 | 25,000 | 530 |
| 1999-05-26 | 265 | 279 | 265 | 265 | 34,000 | 530 |
| 1999-05-25 | 260 | 270 | 260 | 265 | 32,000 | 530 |
| 1999-05-24 | 260 | 263 | 260 | 260 | 13,000 | 520 |
| 1999-05-21 | 275 | 275 | 254 | 265 | 63,000 | 530 |
| 1999-05-20 | 277 | 278 | 270 | 270 | 51,000 | 540 |
| 1999-05-19 | 288 | 288 | 278 | 278 | 38,000 | 556 |
| 1999-05-18 | 280 | 291 | 280 | 288 | 44,000 | 576 |
| 1999-05-17 | 292 | 292 | 280 | 282 | 59,000 | 564 |
| 1999-05-14 | 295 | 296 | 286 | 292 | 51,000 | 584 |
| 1999-05-13 | 297 | 297 | 288 | 297 | 50,000 | 594 |
| 1999-05-12 | 287 | 298 | 287 | 298 | 82,000 | 596 |
| 1999-05-11 | 289 | 290 | 286 | 287 | 32,000 | 574 |
| 1999-05-10 | 276 | 290 | 275 | 286 | 36,000 | 572 |
| 1999-05-07 | 293 | 293 | 286 | 288 | 27,000 | 576 |
| 1999-05-06 | 290 | 297 | 288 | 293 | 35,000 | 586 |
| 1999-04-30 | 296 | 297 | 289 | 289 | 66,000 | 578 |
| 1999-04-28 | 291 | 298 | 291 | 298 | 85,000 | 596 |
| 1999-04-27 | 284 | 294 | 283 | 294 | 64,000 | 588 |
| 1999-04-26 | 295 | 295 | 285 | 285 | 45,000 | 570 |
| 1999-04-23 | 300 | 300 | 290 | 290 | 80,000 | 580 |
| 1999-04-22 | 290 | 300 | 286 | 300 | 333,000 | 600 |
| 1999-04-21 | 302 | 302 | 272 | 284 | 286,000 | 568 |
| 1999-04-20 | 304 | 310 | 303 | 304 | 146,000 | 608 |
| 1999-04-19 | 304 | 311 | 302 | 305 | 226,000 | 610 |
| 1999-04-16 | 300 | 314 | 295 | 301 | 666,000 | 602 |
| 1999-04-15 | 292 | 310 | 280 | 300 | 719,000 | 600 |
| 1999-04-14 | 265 | 292 | 262 | 292 | 465,000 | 584 |
| 1999-04-13 | 260 | 264 | 260 | 260 | 32,000 | 520 |
| 1999-04-12 | 268 | 270 | 257 | 257 | 32,000 | 514 |
| 1999-04-09 | 265 | 270 | 262 | 268 | 142,000 | 536 |
| 1999-04-08 | 250 | 268 | 250 | 261 | 109,000 | 522 |
| 1999-04-07 | 243 | 260 | 242 | 260 | 95,000 | 520 |
| 1999-04-06 | 241 | 244 | 240 | 241 | 49,000 | 482 |
| 1999-04-05 | 250 | 250 | 240 | 240 | 43,000 | 480 |
| 1999-04-02 | 245 | 247 | 240 | 240 | 40,000 | 480 |
| 1999-04-01 | 240 | 243 | 236 | 240 | 31,000 | 480 |
| 1999-03-31 | 240 | 247 | 239 | 247 | 35,000 | 494 |
| 1999-03-30 | 243 | 247 | 240 | 240 | 49,000 | 480 |
| 1999-03-29 | 241 | 249 | 241 | 241 | 28,000 | 482 |
| 1999-03-26 | 249 | 249 | 241 | 241 | 52,000 | 482 |
| 1999-03-25 | 241 | 247 | 240 | 241 | 42,000 | 482 |
| 1999-03-24 | 245 | 246 | 241 | 241 | 31,000 | 482 |
| 1999-03-23 | 255 | 258 | 245 | 245 | 15,000 | 490 |
| 1999-03-19 | 250 | 250 | 244 | 250 | 43,000 | 500 |
| 1999-03-18 | 260 | 261 | 250 | 250 | 65,000 | 500 |
| 1999-03-17 | 257 | 260 | 256 | 260 | 73,000 | 520 |
| 1999-03-16 | 255 | 255 | 251 | 255 | 43,000 | 510 |
| 1999-03-15 | 259 | 259 | 251 | 251 | 76,000 | 502 |
| 1999-03-12 | 255 | 258 | 252 | 254 | 57,000 | 508 |
| 1999-03-11 | 250 | 253 | 250 | 252 | 58,000 | 504 |
| 1999-03-10 | 244 | 250 | 243 | 250 | 39,000 | 500 |
| 1999-03-09 | 246 | 247 | 240 | 244 | 48,000 | 488 |
| 1999-03-08 | 253 | 253 | 250 | 250 | 64,000 | 500 |
| 1999-03-05 | 250 | 259 | 246 | 255 | 56,000 | 510 |
| 1999-03-04 | 250 | 250 | 246 | 246 | 8,000 | 492 |
| 1999-03-03 | 250 | 250 | 245 | 250 | 28,000 | 500 |
| 1999-03-02 | 253 | 254 | 250 | 250 | 57,000 | 500 |
| 1999-03-01 | 259 | 259 | 251 | 251 | 19,000 | 502 |
| 1999-02-26 | 250 | 259 | 247 | 255 | 60,000 | 510 |
| 1999-02-25 | 255 | 260 | 253 | 253 | 37,000 | 506 |
| 1999-02-24 | 249 | 255 | 248 | 252 | 19,000 | 504 |
| 1999-02-23 | 250 | 257 | 245 | 246 | 52,000 | 492 |
| 1999-02-22 | 240 | 250 | 240 | 250 | 22,000 | 500 |
| 1999-02-19 | 245 | 246 | 242 | 242 | 33,000 | 484 |
| 1999-02-18 | 246 | 250 | 246 | 250 | 36,000 | 500 |
| 1999-02-17 | 252 | 261 | 245 | 246 | 30,000 | 492 |
| 1999-02-16 | 243 | 243 | 238 | 242 | 65,000 | 484 |
| 1999-02-15 | 244 | 245 | 238 | 240 | 96,000 | 480 |
| 1999-02-12 | 250 | 250 | 244 | 244 | 32,000 | 488 |
| 1999-02-10 | 243 | 245 | 240 | 245 | 24,000 | 490 |
| 1999-02-09 | 247 | 247 | 244 | 245 | 42,000 | 490 |
| 1999-02-08 | 245 | 246 | 244 | 246 | 20,000 | 492 |
| 1999-02-05 | 251 | 251 | 243 | 246 | 66,000 | 492 |
| 1999-02-04 | 262 | 262 | 255 | 255 | 56,000 | 510 |
| 1999-02-03 | 262 | 262 | 256 | 257 | 38,000 | 514 |
| 1999-02-02 | 271 | 275 | 267 | 267 | 36,000 | 534 |
| 1999-02-01 | 271 | 274 | 270 | 270 | 26,000 | 540 |
| 1999-01-29 | 266 | 275 | 266 | 271 | 22,000 | 542 |
| 1999-01-28 | 270 | 270 | 265 | 265 | 36,000 | 530 |
| 1999-01-27 | 275 | 278 | 273 | 273 | 40,000 | 546 |
| 1999-01-26 | 275 | 278 | 270 | 278 | 41,000 | 556 |
| 1999-01-25 | 275 | 275 | 265 | 265 | 10,000 | 530 |
| 1999-01-22 | 275 | 282 | 265 | 275 | 94,000 | 550 |
| 1999-01-21 | 271 | 275 | 265 | 275 | 132,000 | 550 |
| 1999-01-20 | 284 | 285 | 270 | 275 | 115,000 | 550 |
| 1999-01-19 | 270 | 288 | 265 | 281 | 406,000 | 562 |
| 1999-01-18 | 250 | 270 | 249 | 270 | 105,000 | 540 |
| 1999-01-14 | 253 | 253 | 249 | 249 | 21,000 | 498 |
| 1999-01-13 | 252 | 252 | 250 | 250 | 16,000 | 500 |
| 1999-01-12 | 255 | 257 | 250 | 254 | 68,000 | 508 |
| 1999-01-11 | 260 | 260 | 250 | 255 | 61,000 | 510 |
| 1999-01-08 | 240 | 240 | 235 | 235 | 6,000 | 470 |
| 1999-01-07 | 240 | 245 | 230 | 245 | 47,000 | 490 |
| 1999-01-06 | 232 | 232 | 226 | 227 | 31,000 | 454 |
| 1999-01-05 | 232 | 251 | 229 | 230 | 39,000 | 460 |
| 1999-01-04 | 231 | 231 | 230 | 230 | 7,000 | 460 |
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
