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