4027 テイカ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 195 | 197 | 194 | 197 | 10,000 | 394 |
| 2001-12-27 | 195 | 200 | 194 | 194 | 8,000 | 388 |
| 2001-12-26 | 199 | 205 | 195 | 199 | 45,000 | 398 |
| 2001-12-25 | 188 | 198 | 188 | 195 | 44,000 | 390 |
| 2001-12-21 | 191 | 193 | 180 | 193 | 69,000 | 386 |
| 2001-12-20 | 164 | 194 | 158 | 194 | 46,000 | 388 |
| 2001-12-19 | 164 | 164 | 151 | 159 | 97,000 | 318 |
| 2001-12-18 | 204 | 204 | 177 | 177 | 32,000 | 354 |
| 2001-12-17 | 207 | 207 | 204 | 204 | 56,000 | 408 |
| 2001-12-14 | 204 | 207 | 204 | 207 | 69,000 | 414 |
| 2001-12-13 | 218 | 223 | 218 | 223 | 28,000 | 446 |
| 2001-12-12 | 210 | 219 | 210 | 218 | 18,000 | 436 |
| 2001-12-11 | 207 | 214 | 207 | 210 | 21,000 | 420 |
| 2001-12-10 | 220 | 230 | 220 | 227 | 67,000 | 454 |
| 2001-12-07 | 224 | 224 | 214 | 224 | 20,000 | 448 |
| 2001-12-06 | 217 | 229 | 206 | 229 | 36,000 | 458 |
| 2001-12-05 | 214 | 217 | 210 | 217 | 12,000 | 434 |
| 2001-12-04 | 205 | 210 | 204 | 210 | 26,000 | 420 |
| 2001-12-03 | 208 | 209 | 204 | 207 | 18,000 | 414 |
| 2001-11-30 | 215 | 218 | 213 | 213 | 12,000 | 426 |
| 2001-11-29 | 220 | 220 | 212 | 212 | 13,000 | 424 |
| 2001-11-28 | 223 | 223 | 216 | 220 | 9,000 | 440 |
| 2001-11-27 | 223 | 224 | 222 | 223 | 4,000 | 446 |
| 2001-11-26 | 215 | 222 | 212 | 222 | 13,000 | 444 |
| 2001-11-22 | 224 | 224 | 218 | 218 | 14,000 | 436 |
| 2001-11-21 | 220 | 224 | 220 | 224 | 8,000 | 448 |
| 2001-11-20 | 227 | 227 | 220 | 220 | 9,000 | 440 |
| 2001-11-19 | 218 | 229 | 215 | 229 | 8,000 | 458 |
| 2001-11-16 | 223 | 224 | 212 | 213 | 67,000 | 426 |
| 2001-11-15 | 221 | 222 | 216 | 222 | 25,000 | 444 |
| 2001-11-14 | 227 | 227 | 221 | 221 | 14,000 | 442 |
| 2001-11-13 | 226 | 226 | 218 | 220 | 18,000 | 440 |
| 2001-11-12 | 226 | 227 | 226 | 226 | 11,000 | 452 |
| 2001-11-09 | 230 | 230 | 222 | 226 | 13,000 | 452 |
| 2001-11-08 | 229 | 230 | 227 | 230 | 28,000 | 460 |
| 2001-11-07 | 228 | 229 | 227 | 229 | 51,000 | 458 |
| 2001-11-06 | 229 | 229 | 225 | 227 | 36,000 | 454 |
| 2001-11-05 | 220 | 229 | 219 | 229 | 16,000 | 458 |
| 2001-11-02 | 229 | 229 | 220 | 220 | 29,000 | 440 |
| 2001-11-01 | 230 | 230 | 224 | 224 | 18,000 | 448 |
| 2001-10-31 | 231 | 231 | 225 | 230 | 23,000 | 460 |
| 2001-10-30 | 228 | 234 | 228 | 229 | 20,000 | 458 |
| 2001-10-29 | 235 | 236 | 235 | 235 | 22,000 | 470 |
| 2001-10-26 | 235 | 236 | 231 | 236 | 28,000 | 472 |
| 2001-10-25 | 230 | 237 | 230 | 234 | 51,000 | 468 |
| 2001-10-24 | 226 | 230 | 223 | 230 | 28,000 | 460 |
| 2001-10-23 | 227 | 228 | 225 | 228 | 30,000 | 456 |
| 2001-10-22 | 222 | 227 | 222 | 226 | 7,000 | 452 |
| 2001-10-19 | 223 | 223 | 220 | 222 | 13,000 | 444 |
| 2001-10-18 | 226 | 229 | 221 | 224 | 21,000 | 448 |
| 2001-10-17 | 228 | 228 | 226 | 226 | 10,000 | 452 |
| 2001-10-16 | 229 | 230 | 221 | 230 | 26,000 | 460 |
| 2001-10-15 | 226 | 229 | 226 | 229 | 11,000 | 458 |
| 2001-10-12 | 225 | 230 | 215 | 230 | 88,000 | 460 |
| 2001-10-11 | 224 | 229 | 220 | 220 | 21,000 | 440 |
| 2001-10-10 | 225 | 225 | 220 | 225 | 30,000 | 450 |
| 2001-10-09 | 219 | 225 | 219 | 225 | 16,000 | 450 |
| 2001-10-05 | 225 | 226 | 221 | 221 | 50,000 | 442 |
| 2001-10-04 | 231 | 231 | 225 | 229 | 64,000 | 458 |
| 2001-10-03 | 230 | 230 | 220 | 225 | 30,000 | 450 |
| 2001-10-02 | 230 | 230 | 217 | 220 | 22,000 | 440 |
| 2001-10-01 | 219 | 224 | 210 | 221 | 38,000 | 442 |
| 2001-09-28 | 220 | 222 | 210 | 215 | 62,000 | 430 |
| 2001-09-27 | 215 | 219 | 215 | 219 | 66,000 | 438 |
| 2001-09-26 | 212 | 216 | 211 | 213 | 16,000 | 426 |
| 2001-09-25 | 215 | 215 | 208 | 209 | 50,000 | 418 |
| 2001-09-21 | 210 | 211 | 206 | 210 | 31,000 | 420 |
| 2001-09-20 | 215 | 215 | 210 | 214 | 17,000 | 428 |
| 2001-09-19 | 216 | 220 | 215 | 220 | 21,000 | 440 |
| 2001-09-18 | 212 | 218 | 212 | 216 | 20,000 | 432 |
| 2001-09-17 | 216 | 216 | 210 | 216 | 55,000 | 432 |
| 2001-09-14 | 227 | 230 | 223 | 226 | 60,000 | 452 |
| 2001-09-13 | 198 | 202 | 194 | 202 | 46,000 | 404 |
| 2001-09-12 | 190 | 208 | 190 | 193 | 64,000 | 386 |
| 2001-09-11 | 220 | 220 | 215 | 220 | 63,000 | 440 |
| 2001-09-10 | 216 | 223 | 207 | 215 | 22,000 | 430 |
| 2001-09-07 | 230 | 232 | 223 | 225 | 35,000 | 450 |
| 2001-09-06 | 235 | 235 | 230 | 233 | 40,000 | 466 |
| 2001-09-05 | 239 | 239 | 230 | 235 | 30,000 | 470 |
| 2001-09-04 | 230 | 240 | 225 | 240 | 51,000 | 480 |
| 2001-09-03 | 247 | 252 | 234 | 248 | 46,000 | 496 |
| 2001-08-31 | 248 | 248 | 237 | 237 | 40,000 | 474 |
| 2001-08-30 | 254 | 254 | 249 | 250 | 16,000 | 500 |
| 2001-08-29 | 257 | 257 | 250 | 254 | 44,000 | 508 |
| 2001-08-28 | 257 | 257 | 253 | 256 | 7,000 | 512 |
| 2001-08-27 | 258 | 258 | 258 | 258 | 5,000 | 516 |
| 2001-08-24 | 251 | 255 | 250 | 254 | 29,000 | 508 |
| 2001-08-23 | 255 | 255 | 251 | 251 | 35,000 | 502 |
| 2001-08-22 | 252 | 259 | 252 | 252 | 24,000 | 504 |
| 2001-08-21 | 251 | 256 | 251 | 254 | 64,000 | 508 |
| 2001-08-20 | 251 | 258 | 251 | 254 | 20,000 | 508 |
| 2001-08-17 | 255 | 257 | 250 | 250 | 34,000 | 500 |
| 2001-08-16 | 259 | 260 | 250 | 250 | 75,000 | 500 |
| 2001-08-15 | 257 | 260 | 255 | 259 | 24,000 | 518 |
| 2001-08-14 | 263 | 263 | 258 | 259 | 20,000 | 518 |
| 2001-08-13 | 263 | 263 | 252 | 252 | 11,000 | 504 |
| 2001-08-10 | 262 | 263 | 260 | 261 | 28,000 | 522 |
| 2001-08-09 | 261 | 261 | 256 | 257 | 6,000 | 514 |
| 2001-08-08 | 264 | 264 | 262 | 263 | 10,000 | 526 |
| 2001-08-07 | 263 | 265 | 251 | 265 | 26,000 | 530 |
| 2001-08-06 | 263 | 263 | 256 | 260 | 27,000 | 520 |
| 2001-08-03 | 265 | 266 | 263 | 263 | 12,000 | 526 |
| 2001-08-02 | 265 | 266 | 258 | 265 | 32,000 | 530 |
| 2001-08-01 | 257 | 262 | 254 | 255 | 22,000 | 510 |
| 2001-07-31 | 257 | 260 | 253 | 253 | 19,000 | 506 |
| 2001-07-30 | 265 | 267 | 250 | 252 | 25,000 | 504 |
| 2001-07-27 | 265 | 270 | 260 | 261 | 22,000 | 522 |
| 2001-07-26 | 261 | 266 | 252 | 260 | 36,000 | 520 |
| 2001-07-25 | 258 | 261 | 255 | 260 | 23,000 | 520 |
| 2001-07-24 | 245 | 260 | 245 | 260 | 67,000 | 520 |
| 2001-07-23 | 266 | 267 | 260 | 264 | 42,000 | 528 |
| 2001-07-19 | 274 | 274 | 262 | 271 | 42,000 | 542 |
| 2001-07-18 | 285 | 285 | 274 | 274 | 37,000 | 548 |
| 2001-07-17 | 284 | 285 | 278 | 285 | 54,000 | 570 |
| 2001-07-16 | 293 | 294 | 285 | 285 | 96,000 | 570 |
| 2001-07-13 | 297 | 302 | 285 | 290 | 321,000 | 580 |
| 2001-07-12 | 298 | 304 | 285 | 292 | 595,000 | 584 |
| 2001-07-11 | 287 | 302 | 287 | 297 | 550,000 | 594 |
| 2001-07-10 | 285 | 285 | 276 | 284 | 29,000 | 568 |
| 2001-07-09 | 286 | 287 | 277 | 285 | 68,000 | 570 |
| 2001-07-06 | 282 | 287 | 279 | 287 | 56,000 | 574 |
| 2001-07-05 | 273 | 277 | 273 | 277 | 17,000 | 554 |
| 2001-07-04 | 277 | 278 | 274 | 277 | 37,000 | 554 |
| 2001-07-03 | 283 | 283 | 280 | 282 | 18,000 | 564 |
| 2001-07-02 | 285 | 285 | 280 | 284 | 61,000 | 568 |
| 2001-06-29 | 285 | 288 | 280 | 284 | 47,000 | 568 |
| 2001-06-28 | 283 | 290 | 283 | 284 | 62,000 | 568 |
| 2001-06-27 | 288 | 288 | 282 | 283 | 38,000 | 566 |
| 2001-06-26 | 282 | 284 | 280 | 284 | 49,000 | 568 |
| 2001-06-25 | 277 | 282 | 277 | 282 | 40,000 | 564 |
| 2001-06-22 | 276 | 278 | 276 | 277 | 24,000 | 554 |
| 2001-06-21 | 280 | 280 | 267 | 275 | 23,000 | 550 |
| 2001-06-20 | 271 | 276 | 270 | 271 | 42,000 | 542 |
| 2001-06-19 | 265 | 283 | 265 | 270 | 57,000 | 540 |
| 2001-06-18 | 269 | 269 | 262 | 264 | 12,000 | 528 |
| 2001-06-15 | 265 | 265 | 260 | 261 | 16,000 | 522 |
| 2001-06-14 | 267 | 269 | 266 | 268 | 24,000 | 536 |
| 2001-06-13 | 271 | 271 | 269 | 270 | 24,000 | 540 |
| 2001-06-12 | 279 | 281 | 272 | 272 | 66,000 | 544 |
| 2001-06-11 | 276 | 279 | 276 | 276 | 24,000 | 552 |
| 2001-06-08 | 270 | 280 | 270 | 275 | 90,000 | 550 |
| 2001-06-07 | 267 | 275 | 266 | 274 | 48,000 | 548 |
| 2001-06-06 | 272 | 272 | 264 | 264 | 26,000 | 528 |
| 2001-06-05 | 271 | 273 | 261 | 273 | 20,000 | 546 |
| 2001-06-04 | 274 | 274 | 265 | 266 | 17,000 | 532 |
| 2001-06-01 | 279 | 279 | 265 | 269 | 33,000 | 538 |
| 2001-05-31 | 272 | 272 | 261 | 269 | 46,000 | 538 |
| 2001-05-30 | 280 | 280 | 272 | 272 | 16,000 | 544 |
| 2001-05-29 | 278 | 281 | 275 | 275 | 19,000 | 550 |
| 2001-05-28 | 275 | 282 | 275 | 279 | 34,000 | 558 |
| 2001-05-25 | 282 | 288 | 280 | 284 | 27,000 | 568 |
| 2001-05-24 | 280 | 284 | 278 | 282 | 61,000 | 564 |
| 2001-05-23 | 275 | 300 | 273 | 290 | 132,000 | 580 |
| 2001-05-22 | 275 | 276 | 273 | 273 | 13,000 | 546 |
| 2001-05-21 | 273 | 275 | 269 | 270 | 36,000 | 540 |
| 2001-05-18 | 275 | 275 | 268 | 269 | 31,000 | 538 |
| 2001-05-17 | 267 | 275 | 267 | 271 | 55,000 | 542 |
| 2001-05-16 | 280 | 280 | 271 | 271 | 41,000 | 542 |
| 2001-05-15 | 271 | 275 | 271 | 271 | 37,000 | 542 |
| 2001-05-14 | 278 | 278 | 276 | 276 | 20,000 | 552 |
| 2001-05-11 | 285 | 285 | 280 | 280 | 28,000 | 560 |
| 2001-05-10 | 275 | 289 | 275 | 289 | 33,000 | 578 |
| 2001-05-09 | 296 | 296 | 280 | 285 | 60,000 | 570 |
| 2001-05-08 | 295 | 297 | 290 | 291 | 101,000 | 582 |
| 2001-05-07 | 295 | 299 | 293 | 299 | 110,000 | 598 |
| 2001-05-02 | 296 | 296 | 290 | 293 | 74,000 | 586 |
| 2001-05-01 | 292 | 298 | 290 | 296 | 43,000 | 592 |
| 2001-04-27 | 295 | 297 | 290 | 291 | 47,000 | 582 |
| 2001-04-26 | 295 | 297 | 292 | 297 | 88,000 | 594 |
| 2001-04-25 | 290 | 295 | 287 | 288 | 69,000 | 576 |
| 2001-04-24 | 285 | 290 | 285 | 290 | 35,000 | 580 |
| 2001-04-23 | 284 | 288 | 284 | 285 | 10,000 | 570 |
| 2001-04-20 | 285 | 285 | 280 | 282 | 36,000 | 564 |
| 2001-04-19 | 290 | 290 | 282 | 285 | 45,000 | 570 |
| 2001-04-18 | 283 | 290 | 281 | 282 | 42,000 | 564 |
| 2001-04-17 | 287 | 295 | 287 | 288 | 81,000 | 576 |
| 2001-04-16 | 285 | 290 | 284 | 287 | 84,000 | 574 |
| 2001-04-13 | 283 | 290 | 283 | 284 | 102,000 | 568 |
| 2001-04-12 | 292 | 292 | 284 | 288 | 58,000 | 576 |
| 2001-04-11 | 289 | 295 | 286 | 287 | 92,000 | 574 |
| 2001-04-10 | 277 | 295 | 277 | 284 | 114,000 | 568 |
| 2001-04-09 | 285 | 289 | 272 | 282 | 103,000 | 564 |
| 2001-04-06 | 299 | 299 | 281 | 288 | 203,000 | 576 |
| 2001-04-05 | 303 | 308 | 293 | 293 | 686,000 | 586 |
| 2001-04-04 | 265 | 298 | 265 | 293 | 668,000 | 586 |
| 2001-04-03 | 251 | 260 | 251 | 260 | 46,000 | 520 |
| 2001-04-02 | 260 | 260 | 251 | 251 | 60,000 | 502 |
| 2001-03-30 | 260 | 261 | 255 | 261 | 33,000 | 522 |
| 2001-03-29 | 261 | 262 | 258 | 262 | 30,000 | 524 |
| 2001-03-28 | 270 | 270 | 262 | 262 | 65,000 | 524 |
| 2001-03-27 | 270 | 280 | 265 | 274 | 52,000 | 548 |
| 2001-03-26 | 275 | 285 | 266 | 285 | 208,000 | 570 |
| 2001-03-23 | 252 | 269 | 252 | 269 | 111,000 | 538 |
| 2001-03-22 | 246 | 250 | 241 | 250 | 89,000 | 500 |
| 2001-03-21 | 244 | 249 | 244 | 246 | 15,000 | 492 |
| 2001-03-19 | 240 | 249 | 240 | 246 | 21,000 | 492 |
| 2001-03-16 | 243 | 244 | 240 | 240 | 20,000 | 480 |
| 2001-03-15 | 232 | 233 | 227 | 230 | 35,000 | 460 |
| 2001-03-14 | 235 | 240 | 235 | 237 | 21,000 | 474 |
| 2001-03-13 | 234 | 241 | 230 | 241 | 52,000 | 482 |
| 2001-03-12 | 239 | 247 | 238 | 244 | 50,000 | 488 |
| 2001-03-09 | 249 | 249 | 240 | 242 | 46,000 | 484 |
| 2001-03-08 | 242 | 242 | 239 | 239 | 9,000 | 478 |
| 2001-03-07 | 247 | 247 | 243 | 245 | 15,000 | 490 |
| 2001-03-06 | 238 | 238 | 235 | 237 | 25,000 | 474 |
| 2001-03-05 | 247 | 247 | 238 | 238 | 8,000 | 476 |
| 2001-03-02 | 245 | 245 | 238 | 238 | 27,000 | 476 |
| 2001-03-01 | 241 | 245 | 241 | 244 | 16,000 | 488 |
| 2001-02-28 | 240 | 250 | 240 | 249 | 35,000 | 498 |
| 2001-02-27 | 240 | 250 | 239 | 250 | 51,000 | 500 |
| 2001-02-26 | 240 | 240 | 235 | 240 | 13,000 | 480 |
| 2001-02-23 | 234 | 240 | 234 | 239 | 11,000 | 478 |
| 2001-02-22 | 237 | 240 | 234 | 234 | 40,000 | 468 |
| 2001-02-21 | 234 | 237 | 234 | 237 | 28,000 | 474 |
| 2001-02-20 | 232 | 236 | 230 | 234 | 10,000 | 468 |
| 2001-02-19 | 235 | 235 | 231 | 232 | 20,000 | 464 |
| 2001-02-16 | 240 | 240 | 230 | 232 | 45,000 | 464 |
| 2001-02-15 | 230 | 230 | 227 | 230 | 38,000 | 460 |
| 2001-02-14 | 230 | 233 | 227 | 233 | 33,000 | 466 |
| 2001-02-13 | 228 | 228 | 227 | 227 | 8,000 | 454 |
| 2001-02-09 | 223 | 229 | 221 | 227 | 36,000 | 454 |
| 2001-02-08 | 230 | 230 | 221 | 221 | 27,000 | 442 |
| 2001-02-07 | 232 | 232 | 226 | 226 | 9,000 | 452 |
| 2001-02-06 | 230 | 230 | 229 | 229 | 8,000 | 458 |
| 2001-02-05 | 235 | 235 | 226 | 229 | 23,000 | 458 |
| 2001-02-02 | 237 | 237 | 230 | 236 | 39,000 | 472 |
| 2001-02-01 | 235 | 237 | 231 | 237 | 13,000 | 474 |
| 2001-01-31 | 230 | 232 | 230 | 231 | 12,000 | 462 |
| 2001-01-30 | 238 | 238 | 230 | 237 | 15,000 | 474 |
| 2001-01-29 | 239 | 240 | 238 | 240 | 11,000 | 480 |
| 2001-01-26 | 232 | 233 | 230 | 230 | 9,000 | 460 |
| 2001-01-25 | 230 | 232 | 230 | 232 | 19,000 | 464 |
| 2001-01-24 | 235 | 235 | 230 | 230 | 25,000 | 460 |
| 2001-01-23 | 235 | 235 | 234 | 235 | 5,000 | 470 |
| 2001-01-22 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2001-01-19 | 242 | 245 | 235 | 235 | 19,000 | 470 |
| 2001-01-18 | 233 | 240 | 233 | 240 | 15,000 | 480 |
| 2001-01-17 | 240 | 240 | 225 | 233 | 26,000 | 466 |
| 2001-01-16 | 238 | 240 | 225 | 240 | 11,000 | 480 |
| 2001-01-15 | 228 | 237 | 223 | 223 | 20,000 | 446 |
| 2001-01-12 | 217 | 219 | 208 | 219 | 70,000 | 438 |
| 2001-01-11 | 225 | 227 | 206 | 206 | 84,000 | 412 |
| 2001-01-10 | 225 | 225 | 222 | 225 | 48,000 | 450 |
| 2001-01-09 | 230 | 230 | 227 | 228 | 30,000 | 456 |
| 2001-01-05 | 231 | 231 | 230 | 230 | 17,000 | 460 |
| 2001-01-04 | 235 | 235 | 231 | 231 | 19,000 | 462 |
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
