4027 テイカ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 236 | 236 | 233 | 233 | 10,000 | 466 |
| 2000-12-28 | 240 | 240 | 238 | 239 | 33,000 | 478 |
| 2000-12-27 | 240 | 240 | 233 | 233 | 26,000 | 466 |
| 2000-12-26 | 244 | 244 | 232 | 235 | 68,000 | 470 |
| 2000-12-25 | 241 | 244 | 241 | 244 | 16,000 | 488 |
| 2000-12-22 | 251 | 251 | 235 | 240 | 45,000 | 480 |
| 2000-12-21 | 238 | 238 | 230 | 231 | 55,000 | 462 |
| 2000-12-20 | 240 | 243 | 238 | 240 | 55,000 | 480 |
| 2000-12-19 | 247 | 249 | 245 | 249 | 26,000 | 498 |
| 2000-12-18 | 259 | 259 | 249 | 251 | 34,000 | 502 |
| 2000-12-15 | 257 | 257 | 247 | 249 | 37,000 | 498 |
| 2000-12-14 | 259 | 259 | 255 | 259 | 26,000 | 518 |
| 2000-12-13 | 254 | 259 | 251 | 257 | 50,000 | 514 |
| 2000-12-12 | 259 | 259 | 251 | 251 | 18,000 | 502 |
| 2000-12-11 | 253 | 255 | 248 | 254 | 28,000 | 508 |
| 2000-12-08 | 250 | 255 | 248 | 248 | 63,000 | 496 |
| 2000-12-07 | 261 | 261 | 245 | 247 | 30,000 | 494 |
| 2000-12-06 | 260 | 260 | 251 | 251 | 13,000 | 502 |
| 2000-12-05 | 264 | 265 | 257 | 257 | 27,000 | 514 |
| 2000-12-04 | 260 | 260 | 255 | 255 | 46,000 | 510 |
| 2000-12-01 | 250 | 252 | 244 | 252 | 24,000 | 504 |
| 2000-11-30 | 249 | 249 | 243 | 248 | 49,000 | 496 |
| 2000-11-29 | 249 | 249 | 241 | 241 | 11,000 | 482 |
| 2000-11-28 | 244 | 248 | 244 | 245 | 9,000 | 490 |
| 2000-11-27 | 245 | 249 | 243 | 248 | 14,000 | 496 |
| 2000-11-24 | 245 | 246 | 245 | 245 | 8,000 | 490 |
| 2000-11-22 | 248 | 249 | 244 | 244 | 12,000 | 488 |
| 2000-11-21 | 245 | 245 | 240 | 240 | 62,000 | 480 |
| 2000-11-20 | 250 | 250 | 243 | 245 | 9,000 | 490 |
| 2000-11-17 | 248 | 251 | 248 | 250 | 15,000 | 500 |
| 2000-11-16 | 248 | 248 | 242 | 248 | 19,000 | 496 |
| 2000-11-15 | 244 | 248 | 242 | 242 | 28,000 | 484 |
| 2000-11-14 | 244 | 244 | 243 | 243 | 9,000 | 486 |
| 2000-11-13 | 243 | 245 | 241 | 245 | 10,000 | 490 |
| 2000-11-10 | 250 | 250 | 241 | 243 | 24,000 | 486 |
| 2000-11-09 | 250 | 250 | 243 | 243 | 66,000 | 486 |
| 2000-11-08 | 248 | 250 | 245 | 245 | 20,000 | 490 |
| 2000-11-07 | 247 | 252 | 245 | 250 | 44,000 | 500 |
| 2000-11-06 | 251 | 251 | 245 | 245 | 98,000 | 490 |
| 2000-11-02 | 247 | 252 | 240 | 252 | 124,000 | 504 |
| 2000-11-01 | 253 | 253 | 250 | 250 | 13,000 | 500 |
| 2000-10-31 | 241 | 243 | 238 | 243 | 40,000 | 486 |
| 2000-10-30 | 243 | 243 | 241 | 241 | 24,000 | 482 |
| 2000-10-27 | 248 | 248 | 242 | 242 | 21,000 | 484 |
| 2000-10-26 | 250 | 250 | 240 | 240 | 29,000 | 480 |
| 2000-10-25 | 252 | 253 | 245 | 247 | 26,000 | 494 |
| 2000-10-24 | 253 | 253 | 247 | 252 | 30,000 | 504 |
| 2000-10-23 | 248 | 249 | 241 | 249 | 7,000 | 498 |
| 2000-10-20 | 251 | 251 | 246 | 250 | 11,000 | 500 |
| 2000-10-19 | 250 | 250 | 240 | 241 | 30,000 | 482 |
| 2000-10-18 | 259 | 259 | 244 | 244 | 15,000 | 488 |
| 2000-10-17 | 251 | 261 | 250 | 251 | 73,000 | 502 |
| 2000-10-16 | 250 | 252 | 250 | 251 | 11,000 | 502 |
| 2000-10-13 | 254 | 254 | 235 | 250 | 51,000 | 500 |
| 2000-10-12 | 254 | 259 | 254 | 259 | 12,000 | 518 |
| 2000-10-11 | 255 | 255 | 250 | 254 | 26,000 | 508 |
| 2000-10-10 | 258 | 258 | 256 | 257 | 16,000 | 514 |
| 2000-10-06 | 270 | 270 | 257 | 257 | 20,000 | 514 |
| 2000-10-05 | 267 | 269 | 265 | 269 | 37,000 | 538 |
| 2000-10-04 | 269 | 269 | 258 | 267 | 24,000 | 534 |
| 2000-10-03 | 266 | 266 | 266 | 266 | 5,000 | 532 |
| 2000-10-02 | 265 | 265 | 256 | 261 | 30,000 | 522 |
| 2000-09-29 | 257 | 260 | 256 | 260 | 24,000 | 520 |
| 2000-09-28 | 259 | 261 | 251 | 257 | 52,000 | 514 |
| 2000-09-27 | 253 | 254 | 253 | 254 | 10,000 | 508 |
| 2000-09-26 | 265 | 265 | 260 | 260 | 16,000 | 520 |
| 2000-09-25 | 270 | 270 | 260 | 260 | 7,000 | 520 |
| 2000-09-22 | 270 | 270 | 253 | 270 | 28,000 | 540 |
| 2000-09-21 | 263 | 270 | 263 | 270 | 25,000 | 540 |
| 2000-09-20 | 273 | 273 | 251 | 272 | 28,000 | 544 |
| 2000-09-19 | 262 | 264 | 257 | 264 | 26,000 | 528 |
| 2000-09-18 | 258 | 258 | 258 | 258 | 10,000 | 516 |
| 2000-09-14 | 258 | 258 | 257 | 257 | 7,000 | 514 |
| 2000-09-13 | 256 | 262 | 253 | 253 | 43,000 | 506 |
| 2000-09-12 | 265 | 265 | 251 | 251 | 41,000 | 502 |
| 2000-09-11 | 251 | 251 | 251 | 251 | 24,000 | 502 |
| 2000-09-08 | 251 | 253 | 251 | 251 | 33,000 | 502 |
| 2000-09-07 | 255 | 257 | 251 | 251 | 22,000 | 502 |
| 2000-09-06 | 258 | 258 | 255 | 256 | 14,000 | 512 |
| 2000-09-05 | 265 | 265 | 255 | 255 | 18,000 | 510 |
| 2000-09-04 | 260 | 261 | 260 | 260 | 12,000 | 520 |
| 2000-09-01 | 262 | 262 | 261 | 261 | 15,000 | 522 |
| 2000-08-31 | 270 | 270 | 262 | 262 | 17,000 | 524 |
| 2000-08-30 | 266 | 266 | 264 | 264 | 7,000 | 528 |
| 2000-08-29 | 275 | 275 | 269 | 271 | 32,000 | 542 |
| 2000-08-28 | 270 | 270 | 263 | 263 | 37,000 | 526 |
| 2000-08-25 | 270 | 270 | 260 | 265 | 57,000 | 530 |
| 2000-08-24 | 279 | 279 | 270 | 270 | 32,000 | 540 |
| 2000-08-23 | 280 | 280 | 275 | 280 | 28,000 | 560 |
| 2000-08-22 | 270 | 278 | 270 | 277 | 42,000 | 554 |
| 2000-08-21 | 267 | 270 | 265 | 267 | 35,000 | 534 |
| 2000-08-18 | 270 | 270 | 265 | 266 | 14,000 | 532 |
| 2000-08-17 | 267 | 271 | 267 | 267 | 16,000 | 534 |
| 2000-08-16 | 270 | 270 | 265 | 267 | 23,000 | 534 |
| 2000-08-15 | 270 | 270 | 263 | 265 | 15,000 | 530 |
| 2000-08-14 | 270 | 270 | 261 | 263 | 16,000 | 526 |
| 2000-08-11 | 266 | 270 | 264 | 265 | 24,000 | 530 |
| 2000-08-10 | 269 | 269 | 261 | 262 | 12,000 | 524 |
| 2000-08-09 | 268 | 269 | 259 | 259 | 39,000 | 518 |
| 2000-08-08 | 264 | 266 | 260 | 263 | 34,000 | 526 |
| 2000-08-07 | 274 | 274 | 261 | 265 | 64,000 | 530 |
| 2000-08-04 | 261 | 271 | 258 | 259 | 34,000 | 518 |
| 2000-08-03 | 268 | 269 | 259 | 260 | 21,000 | 520 |
| 2000-08-02 | 278 | 278 | 270 | 270 | 29,000 | 540 |
| 2000-08-01 | 283 | 285 | 269 | 269 | 31,000 | 538 |
| 2000-07-31 | 266 | 266 | 258 | 258 | 32,000 | 516 |
| 2000-07-28 | 290 | 290 | 267 | 271 | 44,000 | 542 |
| 2000-07-27 | 281 | 291 | 280 | 280 | 20,000 | 560 |
| 2000-07-26 | 282 | 292 | 282 | 284 | 12,000 | 568 |
| 2000-07-25 | 300 | 300 | 283 | 294 | 51,000 | 588 |
| 2000-07-24 | 280 | 312 | 274 | 312 | 111,000 | 624 |
| 2000-07-21 | 293 | 295 | 288 | 288 | 45,000 | 576 |
| 2000-07-19 | 285 | 288 | 280 | 287 | 44,000 | 574 |
| 2000-07-18 | 305 | 309 | 286 | 286 | 60,000 | 572 |
| 2000-07-17 | 315 | 317 | 305 | 305 | 98,000 | 610 |
| 2000-07-14 | 309 | 315 | 306 | 310 | 197,000 | 620 |
| 2000-07-13 | 319 | 319 | 302 | 304 | 375,000 | 608 |
| 2000-07-12 | 302 | 312 | 299 | 312 | 363,000 | 624 |
| 2000-07-11 | 288 | 302 | 287 | 302 | 224,000 | 604 |
| 2000-07-10 | 295 | 295 | 282 | 287 | 35,000 | 574 |
| 2000-07-07 | 279 | 287 | 278 | 281 | 44,000 | 562 |
| 2000-07-06 | 275 | 285 | 272 | 276 | 38,000 | 552 |
| 2000-07-05 | 286 | 289 | 280 | 285 | 39,000 | 570 |
| 2000-07-04 | 295 | 300 | 285 | 285 | 208,000 | 570 |
| 2000-07-03 | 285 | 290 | 283 | 290 | 157,000 | 580 |
| 2000-06-30 | 284 | 284 | 274 | 282 | 78,000 | 564 |
| 2000-06-29 | 275 | 277 | 272 | 275 | 38,000 | 550 |
| 2000-06-28 | 273 | 275 | 270 | 275 | 44,000 | 550 |
| 2000-06-27 | 274 | 275 | 273 | 273 | 28,000 | 546 |
| 2000-06-26 | 274 | 274 | 269 | 274 | 35,000 | 548 |
| 2000-06-23 | 273 | 276 | 270 | 274 | 38,000 | 548 |
| 2000-06-22 | 265 | 275 | 265 | 273 | 21,000 | 546 |
| 2000-06-21 | 273 | 274 | 255 | 264 | 64,000 | 528 |
| 2000-06-20 | 280 | 280 | 270 | 272 | 32,000 | 544 |
| 2000-06-19 | 285 | 285 | 275 | 279 | 14,000 | 558 |
| 2000-06-16 | 271 | 280 | 270 | 280 | 81,000 | 560 |
| 2000-06-15 | 275 | 277 | 271 | 271 | 56,000 | 542 |
| 2000-06-14 | 280 | 288 | 271 | 283 | 52,000 | 566 |
| 2000-06-13 | 287 | 290 | 276 | 290 | 115,000 | 580 |
| 2000-06-12 | 271 | 287 | 271 | 287 | 88,000 | 574 |
| 2000-06-09 | 278 | 278 | 270 | 271 | 113,000 | 542 |
| 2000-06-08 | 290 | 290 | 271 | 273 | 180,000 | 546 |
| 2000-06-07 | 253 | 297 | 253 | 295 | 783,000 | 590 |
| 2000-06-06 | 249 | 249 | 245 | 248 | 26,000 | 496 |
| 2000-06-05 | 245 | 249 | 245 | 245 | 35,000 | 490 |
| 2000-06-02 | 239 | 239 | 237 | 239 | 87,000 | 478 |
| 2000-06-01 | 247 | 247 | 238 | 239 | 47,000 | 478 |
| 2000-05-31 | 245 | 247 | 243 | 244 | 22,000 | 488 |
| 2000-05-30 | 247 | 247 | 244 | 245 | 34,000 | 490 |
| 2000-05-29 | 250 | 250 | 245 | 245 | 39,000 | 490 |
| 2000-05-26 | 246 | 250 | 244 | 249 | 108,000 | 498 |
| 2000-05-25 | 252 | 252 | 243 | 243 | 30,000 | 486 |
| 2000-05-24 | 235 | 250 | 230 | 250 | 127,000 | 500 |
| 2000-05-23 | 241 | 242 | 240 | 240 | 29,000 | 480 |
| 2000-05-22 | 244 | 247 | 239 | 240 | 32,000 | 480 |
| 2000-05-19 | 247 | 248 | 241 | 241 | 51,000 | 482 |
| 2000-05-18 | 251 | 254 | 246 | 247 | 86,000 | 494 |
| 2000-05-17 | 253 | 257 | 250 | 255 | 54,000 | 510 |
| 2000-05-16 | 250 | 253 | 248 | 250 | 85,000 | 500 |
| 2000-05-15 | 245 | 245 | 241 | 245 | 60,000 | 490 |
| 2000-05-12 | 240 | 245 | 236 | 236 | 30,000 | 472 |
| 2000-05-11 | 245 | 245 | 235 | 240 | 17,000 | 480 |
| 2000-05-10 | 247 | 249 | 244 | 245 | 28,000 | 490 |
| 2000-05-09 | 254 | 254 | 247 | 250 | 38,000 | 500 |
| 2000-05-08 | 250 | 252 | 246 | 252 | 29,000 | 504 |
| 2000-05-02 | 250 | 251 | 241 | 244 | 18,000 | 488 |
| 2000-05-01 | 243 | 250 | 243 | 250 | 62,000 | 500 |
| 2000-04-28 | 234 | 248 | 230 | 247 | 67,000 | 494 |
| 2000-04-27 | 230 | 239 | 229 | 234 | 99,000 | 468 |
| 2000-04-26 | 240 | 245 | 230 | 230 | 58,000 | 460 |
| 2000-04-25 | 246 | 250 | 238 | 238 | 40,000 | 476 |
| 2000-04-24 | 246 | 253 | 246 | 246 | 26,000 | 492 |
| 2000-04-21 | 242 | 250 | 238 | 246 | 60,000 | 492 |
| 2000-04-20 | 238 | 246 | 238 | 246 | 24,000 | 492 |
| 2000-04-19 | 247 | 255 | 238 | 238 | 33,000 | 476 |
| 2000-04-18 | 235 | 244 | 235 | 244 | 28,000 | 488 |
| 2000-04-17 | 230 | 231 | 225 | 230 | 97,000 | 460 |
| 2000-04-14 | 267 | 267 | 258 | 260 | 29,000 | 520 |
| 2000-04-13 | 269 | 269 | 255 | 263 | 96,000 | 526 |
| 2000-04-12 | 269 | 269 | 261 | 264 | 39,000 | 528 |
| 2000-04-11 | 259 | 285 | 256 | 269 | 175,000 | 538 |
| 2000-04-10 | 246 | 250 | 245 | 249 | 43,000 | 498 |
| 2000-04-07 | 245 | 245 | 243 | 243 | 26,000 | 486 |
| 2000-04-06 | 255 | 255 | 246 | 247 | 11,000 | 494 |
| 2000-04-05 | 250 | 255 | 250 | 255 | 40,000 | 510 |
| 2000-04-04 | 253 | 260 | 250 | 255 | 15,000 | 510 |
| 2000-04-03 | 250 | 253 | 240 | 245 | 25,000 | 490 |
| 2000-03-31 | 255 | 258 | 250 | 255 | 22,000 | 510 |
| 2000-03-30 | 260 | 260 | 250 | 250 | 24,000 | 500 |
| 2000-03-29 | 250 | 260 | 247 | 260 | 26,000 | 520 |
| 2000-03-28 | 258 | 258 | 240 | 245 | 60,000 | 490 |
| 2000-03-27 | 251 | 252 | 248 | 249 | 50,000 | 498 |
| 2000-03-24 | 250 | 259 | 247 | 248 | 59,000 | 496 |
| 2000-03-23 | 241 | 250 | 241 | 250 | 20,000 | 500 |
| 2000-03-22 | 248 | 248 | 241 | 241 | 14,000 | 482 |
| 2000-03-21 | 250 | 250 | 238 | 238 | 37,000 | 476 |
| 2000-03-17 | 245 | 250 | 245 | 250 | 20,000 | 500 |
| 2000-03-16 | 245 | 250 | 245 | 250 | 35,000 | 500 |
| 2000-03-15 | 245 | 245 | 242 | 245 | 21,000 | 490 |
| 2000-03-14 | 240 | 249 | 240 | 240 | 51,000 | 480 |
| 2000-03-13 | 243 | 249 | 242 | 249 | 37,000 | 498 |
| 2000-03-10 | 252 | 252 | 240 | 240 | 125,000 | 480 |
| 2000-03-09 | 249 | 249 | 242 | 242 | 11,000 | 484 |
| 2000-03-08 | 242 | 255 | 242 | 249 | 24,000 | 498 |
| 2000-03-07 | 250 | 255 | 250 | 250 | 22,000 | 500 |
| 2000-03-06 | 264 | 264 | 240 | 250 | 23,000 | 500 |
| 2000-03-03 | 254 | 262 | 249 | 262 | 30,000 | 524 |
| 2000-03-02 | 250 | 255 | 243 | 254 | 30,000 | 508 |
| 2000-03-01 | 250 | 253 | 237 | 253 | 40,000 | 506 |
| 2000-02-29 | 230 | 249 | 230 | 249 | 48,000 | 498 |
| 2000-02-28 | 243 | 243 | 230 | 235 | 33,000 | 470 |
| 2000-02-25 | 231 | 245 | 231 | 243 | 58,000 | 486 |
| 2000-02-24 | 230 | 236 | 230 | 236 | 11,000 | 472 |
| 2000-02-23 | 247 | 247 | 222 | 235 | 45,000 | 470 |
| 2000-02-22 | 255 | 255 | 241 | 247 | 32,000 | 494 |
| 2000-02-21 | 250 | 257 | 250 | 256 | 11,000 | 512 |
| 2000-02-18 | 246 | 250 | 239 | 250 | 133,000 | 500 |
| 2000-02-17 | 248 | 248 | 245 | 245 | 54,000 | 490 |
| 2000-02-16 | 245 | 249 | 244 | 245 | 54,000 | 490 |
| 2000-02-15 | 244 | 250 | 244 | 244 | 35,000 | 488 |
| 2000-02-14 | 259 | 264 | 250 | 254 | 36,000 | 508 |
| 2000-02-10 | 261 | 266 | 256 | 259 | 46,000 | 518 |
| 2000-02-09 | 255 | 261 | 255 | 258 | 29,000 | 516 |
| 2000-02-08 | 255 | 269 | 255 | 255 | 28,000 | 510 |
| 2000-02-07 | 258 | 265 | 251 | 265 | 17,000 | 530 |
| 2000-02-04 | 270 | 270 | 260 | 262 | 75,000 | 524 |
| 2000-02-03 | 276 | 276 | 270 | 270 | 26,000 | 540 |
| 2000-02-02 | 275 | 289 | 274 | 274 | 17,000 | 548 |
| 2000-02-01 | 280 | 280 | 275 | 275 | 47,000 | 550 |
| 2000-01-31 | 284 | 290 | 280 | 288 | 29,000 | 576 |
| 2000-01-28 | 299 | 305 | 290 | 300 | 28,000 | 600 |
| 2000-01-27 | 298 | 311 | 291 | 300 | 93,000 | 600 |
| 2000-01-26 | 289 | 298 | 289 | 295 | 23,000 | 590 |
| 2000-01-25 | 288 | 289 | 283 | 289 | 24,000 | 578 |
| 2000-01-24 | 271 | 314 | 271 | 283 | 74,000 | 566 |
| 2000-01-21 | 275 | 280 | 275 | 280 | 41,000 | 560 |
| 2000-01-20 | 280 | 280 | 275 | 279 | 8,000 | 558 |
| 2000-01-19 | 295 | 295 | 280 | 280 | 25,000 | 560 |
| 2000-01-18 | 288 | 297 | 287 | 289 | 36,000 | 578 |
| 2000-01-17 | 279 | 290 | 279 | 287 | 28,000 | 574 |
| 2000-01-14 | 280 | 282 | 277 | 277 | 31,000 | 554 |
| 2000-01-13 | 270 | 280 | 265 | 275 | 42,000 | 550 |
| 2000-01-12 | 268 | 270 | 261 | 270 | 32,000 | 540 |
| 2000-01-11 | 268 | 268 | 255 | 255 | 60,000 | 510 |
| 2000-01-07 | 250 | 255 | 241 | 255 | 98,000 | 510 |
| 2000-01-06 | 276 | 276 | 247 | 248 | 47,000 | 496 |
| 2000-01-05 | 250 | 260 | 246 | 250 | 22,000 | 500 |
| 2000-01-04 | 250 | 266 | 250 | 266 | 14,000 | 532 |
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
