4027 テイカ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 171 | 172 | 171 | 172 | 9,000 | 344 |
| 2002-12-27 | 172 | 176 | 172 | 175 | 26,000 | 350 |
| 2002-12-26 | 170 | 172 | 170 | 172 | 21,000 | 344 |
| 2002-12-25 | 167 | 169 | 165 | 165 | 28,000 | 330 |
| 2002-12-24 | 165 | 167 | 165 | 167 | 46,000 | 334 |
| 2002-12-20 | 163 | 169 | 163 | 169 | 45,000 | 338 |
| 2002-12-19 | 159 | 163 | 158 | 163 | 35,000 | 326 |
| 2002-12-18 | 164 | 164 | 160 | 161 | 44,000 | 322 |
| 2002-12-17 | 167 | 168 | 163 | 164 | 51,000 | 328 |
| 2002-12-16 | 169 | 169 | 164 | 166 | 66,000 | 332 |
| 2002-12-13 | 172 | 172 | 169 | 169 | 88,000 | 338 |
| 2002-12-12 | 172 | 175 | 172 | 173 | 42,000 | 346 |
| 2002-12-11 | 173 | 174 | 171 | 172 | 55,000 | 344 |
| 2002-12-10 | 171 | 172 | 167 | 167 | 65,000 | 334 |
| 2002-12-09 | 174 | 175 | 169 | 171 | 90,000 | 342 |
| 2002-12-06 | 183 | 183 | 169 | 169 | 108,000 | 338 |
| 2002-12-05 | 184 | 184 | 179 | 179 | 50,000 | 358 |
| 2002-12-04 | 184 | 184 | 181 | 181 | 62,000 | 362 |
| 2002-12-03 | 184 | 185 | 183 | 185 | 64,000 | 370 |
| 2002-12-02 | 188 | 188 | 181 | 184 | 23,000 | 368 |
| 2002-11-29 | 182 | 190 | 180 | 189 | 32,000 | 378 |
| 2002-11-28 | 190 | 190 | 183 | 184 | 33,000 | 368 |
| 2002-11-27 | 184 | 190 | 180 | 180 | 23,000 | 360 |
| 2002-11-26 | 186 | 190 | 184 | 184 | 20,000 | 368 |
| 2002-11-25 | 182 | 185 | 179 | 183 | 44,000 | 366 |
| 2002-11-22 | 184 | 184 | 174 | 175 | 36,000 | 350 |
| 2002-11-21 | 180 | 181 | 170 | 180 | 105,000 | 360 |
| 2002-11-20 | 173 | 176 | 171 | 175 | 60,000 | 350 |
| 2002-11-19 | 183 | 183 | 174 | 174 | 51,000 | 348 |
| 2002-11-18 | 191 | 191 | 187 | 188 | 38,000 | 376 |
| 2002-11-15 | 190 | 194 | 190 | 191 | 24,000 | 382 |
| 2002-11-14 | 199 | 199 | 195 | 195 | 19,000 | 390 |
| 2002-11-13 | 199 | 199 | 198 | 198 | 11,000 | 396 |
| 2002-11-12 | 202 | 202 | 198 | 198 | 21,000 | 396 |
| 2002-11-11 | 206 | 208 | 203 | 204 | 19,000 | 408 |
| 2002-11-08 | 207 | 210 | 207 | 207 | 25,000 | 414 |
| 2002-11-07 | 209 | 209 | 206 | 208 | 28,000 | 416 |
| 2002-11-06 | 204 | 208 | 204 | 208 | 55,000 | 416 |
| 2002-11-05 | 205 | 205 | 201 | 204 | 9,000 | 408 |
| 2002-11-01 | 197 | 200 | 197 | 200 | 13,000 | 400 |
| 2002-10-31 | 205 | 205 | 198 | 198 | 14,000 | 396 |
| 2002-10-30 | 199 | 205 | 199 | 205 | 29,000 | 410 |
| 2002-10-29 | 202 | 206 | 201 | 201 | 11,000 | 402 |
| 2002-10-28 | 202 | 206 | 200 | 206 | 22,000 | 412 |
| 2002-10-25 | 199 | 202 | 199 | 202 | 40,000 | 404 |
| 2002-10-24 | 205 | 205 | 199 | 199 | 87,000 | 398 |
| 2002-10-23 | 194 | 225 | 191 | 225 | 84,000 | 450 |
| 2002-10-22 | 198 | 198 | 196 | 196 | 3,000 | 392 |
| 2002-10-21 | 198 | 199 | 195 | 199 | 20,000 | 398 |
| 2002-10-18 | 192 | 195 | 192 | 194 | 15,000 | 388 |
| 2002-10-17 | 197 | 199 | 197 | 199 | 31,000 | 398 |
| 2002-10-16 | 195 | 197 | 195 | 197 | 16,000 | 394 |
| 2002-10-15 | 195 | 195 | 190 | 195 | 12,000 | 390 |
| 2002-10-11 | 180 | 187 | 179 | 187 | 19,000 | 374 |
| 2002-10-10 | 179 | 179 | 173 | 178 | 28,000 | 356 |
| 2002-10-09 | 186 | 186 | 181 | 181 | 15,000 | 362 |
| 2002-10-08 | 186 | 186 | 183 | 185 | 18,000 | 370 |
| 2002-10-07 | 188 | 188 | 185 | 186 | 36,000 | 372 |
| 2002-10-04 | 192 | 192 | 189 | 189 | 19,000 | 378 |
| 2002-10-03 | 194 | 196 | 193 | 194 | 14,000 | 388 |
| 2002-10-02 | 194 | 194 | 193 | 194 | 9,000 | 388 |
| 2002-10-01 | 193 | 196 | 192 | 192 | 12,000 | 384 |
| 2002-09-30 | 200 | 200 | 197 | 200 | 19,000 | 400 |
| 2002-09-27 | 200 | 202 | 198 | 202 | 32,000 | 404 |
| 2002-09-26 | 195 | 199 | 195 | 197 | 11,000 | 394 |
| 2002-09-25 | 196 | 196 | 195 | 195 | 6,000 | 390 |
| 2002-09-24 | 188 | 196 | 188 | 195 | 20,000 | 390 |
| 2002-09-20 | 192 | 197 | 192 | 197 | 13,000 | 394 |
| 2002-09-19 | 198 | 199 | 192 | 196 | 38,000 | 392 |
| 2002-09-18 | 195 | 195 | 191 | 191 | 19,000 | 382 |
| 2002-09-17 | 192 | 195 | 192 | 195 | 28,000 | 390 |
| 2002-09-13 | 194 | 194 | 190 | 192 | 83,000 | 384 |
| 2002-09-12 | 189 | 191 | 189 | 191 | 17,000 | 382 |
| 2002-09-11 | 187 | 187 | 184 | 184 | 10,000 | 368 |
| 2002-09-10 | 181 | 184 | 180 | 183 | 18,000 | 366 |
| 2002-09-09 | 178 | 181 | 174 | 181 | 15,000 | 362 |
| 2002-09-06 | 188 | 188 | 173 | 173 | 21,000 | 346 |
| 2002-09-05 | 183 | 183 | 178 | 178 | 23,000 | 356 |
| 2002-09-04 | 182 | 182 | 175 | 180 | 44,000 | 360 |
| 2002-09-03 | 189 | 189 | 185 | 187 | 19,000 | 374 |
| 2002-09-02 | 192 | 192 | 189 | 189 | 25,000 | 378 |
| 2002-08-30 | 197 | 197 | 190 | 192 | 37,000 | 384 |
| 2002-08-29 | 197 | 197 | 192 | 192 | 17,000 | 384 |
| 2002-08-28 | 199 | 199 | 192 | 193 | 29,000 | 386 |
| 2002-08-27 | 198 | 200 | 193 | 200 | 19,000 | 400 |
| 2002-08-26 | 202 | 202 | 198 | 198 | 22,000 | 396 |
| 2002-08-23 | 196 | 200 | 196 | 196 | 16,000 | 392 |
| 2002-08-22 | 197 | 199 | 195 | 196 | 20,000 | 392 |
| 2002-08-21 | 195 | 198 | 195 | 197 | 19,000 | 394 |
| 2002-08-20 | 196 | 201 | 192 | 199 | 20,000 | 398 |
| 2002-08-19 | 200 | 202 | 197 | 201 | 24,000 | 402 |
| 2002-08-16 | 198 | 199 | 197 | 197 | 15,000 | 394 |
| 2002-08-15 | 199 | 199 | 194 | 197 | 36,000 | 394 |
| 2002-08-14 | 199 | 199 | 194 | 194 | 11,000 | 388 |
| 2002-08-13 | 200 | 200 | 195 | 195 | 8,000 | 390 |
| 2002-08-12 | 198 | 200 | 196 | 196 | 18,000 | 392 |
| 2002-08-09 | 199 | 200 | 194 | 196 | 36,000 | 392 |
| 2002-08-08 | 186 | 195 | 186 | 195 | 8,000 | 390 |
| 2002-08-07 | 190 | 190 | 186 | 186 | 4,000 | 372 |
| 2002-08-06 | 186 | 186 | 185 | 185 | 7,000 | 370 |
| 2002-08-05 | 187 | 189 | 187 | 187 | 7,000 | 374 |
| 2002-08-02 | 194 | 194 | 190 | 190 | 24,000 | 380 |
| 2002-08-01 | 195 | 195 | 191 | 192 | 17,000 | 384 |
| 2002-07-31 | 194 | 194 | 190 | 191 | 43,000 | 382 |
| 2002-07-30 | 193 | 198 | 193 | 194 | 14,000 | 388 |
| 2002-07-29 | 196 | 196 | 191 | 191 | 25,000 | 382 |
| 2002-07-26 | 199 | 204 | 195 | 195 | 10,000 | 390 |
| 2002-07-25 | 205 | 205 | 199 | 199 | 4,000 | 398 |
| 2002-07-24 | 195 | 195 | 195 | 195 | 11,000 | 390 |
| 2002-07-23 | 196 | 196 | 193 | 195 | 16,000 | 390 |
| 2002-07-22 | 199 | 200 | 196 | 196 | 9,000 | 392 |
| 2002-07-19 | 201 | 204 | 199 | 199 | 43,000 | 398 |
| 2002-07-18 | 196 | 218 | 196 | 218 | 55,000 | 436 |
| 2002-07-17 | 198 | 201 | 191 | 201 | 31,000 | 402 |
| 2002-07-16 | 193 | 197 | 193 | 197 | 29,000 | 394 |
| 2002-07-15 | 194 | 194 | 193 | 193 | 9,000 | 386 |
| 2002-07-12 | 200 | 200 | 198 | 198 | 10,000 | 396 |
| 2002-07-11 | 202 | 202 | 200 | 200 | 10,000 | 400 |
| 2002-07-10 | 202 | 202 | 202 | 202 | 12,000 | 404 |
| 2002-07-09 | 200 | 205 | 200 | 205 | 10,000 | 410 |
| 2002-07-08 | 205 | 205 | 200 | 200 | 13,000 | 400 |
| 2002-07-05 | 201 | 205 | 200 | 205 | 11,000 | 410 |
| 2002-07-04 | 202 | 202 | 202 | 202 | 11,000 | 404 |
| 2002-07-03 | 200 | 203 | 199 | 203 | 18,000 | 406 |
| 2002-07-02 | 200 | 203 | 200 | 203 | 23,000 | 406 |
| 2002-07-01 | 196 | 204 | 196 | 200 | 8,000 | 400 |
| 2002-06-28 | 190 | 195 | 190 | 195 | 18,000 | 390 |
| 2002-06-27 | 195 | 195 | 190 | 190 | 11,000 | 380 |
| 2002-06-26 | 194 | 195 | 192 | 195 | 13,000 | 390 |
| 2002-06-25 | 191 | 194 | 191 | 194 | 19,000 | 388 |
| 2002-06-24 | 193 | 193 | 187 | 190 | 20,000 | 380 |
| 2002-06-21 | 194 | 196 | 194 | 195 | 8,000 | 390 |
| 2002-06-20 | 194 | 199 | 193 | 199 | 29,000 | 398 |
| 2002-06-19 | 200 | 200 | 197 | 199 | 19,000 | 398 |
| 2002-06-18 | 207 | 207 | 198 | 198 | 30,000 | 396 |
| 2002-06-17 | 202 | 202 | 197 | 197 | 25,000 | 394 |
| 2002-06-14 | 195 | 199 | 195 | 197 | 151,000 | 394 |
| 2002-06-13 | 210 | 210 | 207 | 207 | 21,000 | 414 |
| 2002-06-12 | 214 | 214 | 211 | 211 | 15,000 | 422 |
| 2002-06-11 | 218 | 218 | 214 | 214 | 10,000 | 428 |
| 2002-06-10 | 213 | 221 | 213 | 220 | 15,000 | 440 |
| 2002-06-07 | 218 | 218 | 212 | 214 | 20,000 | 428 |
| 2002-06-06 | 219 | 219 | 214 | 215 | 24,000 | 430 |
| 2002-06-05 | 221 | 223 | 219 | 219 | 51,000 | 438 |
| 2002-06-04 | 218 | 220 | 218 | 218 | 24,000 | 436 |
| 2002-06-03 | 222 | 222 | 217 | 218 | 16,000 | 436 |
| 2002-05-31 | 222 | 222 | 215 | 216 | 32,000 | 432 |
| 2002-05-30 | 214 | 216 | 212 | 216 | 31,000 | 432 |
| 2002-05-29 | 224 | 224 | 212 | 217 | 36,000 | 434 |
| 2002-05-28 | 226 | 226 | 222 | 223 | 27,000 | 446 |
| 2002-05-27 | 233 | 233 | 221 | 221 | 39,000 | 442 |
| 2002-05-24 | 227 | 227 | 221 | 223 | 46,000 | 446 |
| 2002-05-23 | 219 | 228 | 218 | 228 | 68,000 | 456 |
| 2002-05-22 | 218 | 218 | 217 | 218 | 27,000 | 436 |
| 2002-05-21 | 219 | 219 | 210 | 210 | 32,000 | 420 |
| 2002-05-20 | 213 | 214 | 211 | 211 | 24,000 | 422 |
| 2002-05-17 | 201 | 210 | 200 | 205 | 64,000 | 410 |
| 2002-05-16 | 201 | 201 | 200 | 200 | 14,000 | 400 |
| 2002-05-15 | 201 | 201 | 199 | 199 | 11,000 | 398 |
| 2002-05-14 | 200 | 200 | 199 | 200 | 20,000 | 400 |
| 2002-05-13 | 200 | 200 | 199 | 200 | 16,000 | 400 |
| 2002-05-10 | 200 | 201 | 200 | 200 | 27,000 | 400 |
| 2002-05-09 | 200 | 201 | 199 | 200 | 23,000 | 400 |
| 2002-05-08 | 200 | 203 | 199 | 199 | 27,000 | 398 |
| 2002-05-07 | 204 | 205 | 200 | 200 | 31,000 | 400 |
| 2002-05-02 | 203 | 205 | 202 | 205 | 17,000 | 410 |
| 2002-05-01 | 206 | 207 | 202 | 202 | 35,000 | 404 |
| 2002-04-30 | 205 | 206 | 204 | 206 | 10,000 | 412 |
| 2002-04-26 | 213 | 213 | 206 | 207 | 20,000 | 414 |
| 2002-04-25 | 216 | 216 | 210 | 210 | 37,000 | 420 |
| 2002-04-24 | 218 | 218 | 210 | 210 | 46,000 | 420 |
| 2002-04-23 | 212 | 214 | 212 | 214 | 14,000 | 428 |
| 2002-04-22 | 209 | 213 | 209 | 213 | 18,000 | 426 |
| 2002-04-19 | 210 | 214 | 209 | 209 | 22,000 | 418 |
| 2002-04-18 | 211 | 215 | 210 | 210 | 16,000 | 420 |
| 2002-04-17 | 214 | 218 | 211 | 211 | 35,000 | 422 |
| 2002-04-16 | 210 | 213 | 210 | 213 | 18,000 | 426 |
| 2002-04-15 | 209 | 209 | 206 | 208 | 68,000 | 416 |
| 2002-04-12 | 208 | 209 | 208 | 209 | 8,000 | 418 |
| 2002-04-11 | 210 | 210 | 207 | 208 | 27,000 | 416 |
| 2002-04-10 | 206 | 209 | 205 | 209 | 24,000 | 418 |
| 2002-04-09 | 209 | 209 | 204 | 205 | 76,000 | 410 |
| 2002-04-08 | 215 | 215 | 214 | 214 | 14,000 | 428 |
| 2002-04-05 | 215 | 216 | 213 | 213 | 22,000 | 426 |
| 2002-04-04 | 206 | 214 | 206 | 214 | 38,000 | 428 |
| 2002-04-03 | 213 | 213 | 204 | 204 | 37,000 | 408 |
| 2002-04-02 | 206 | 206 | 205 | 205 | 12,000 | 410 |
| 2002-04-01 | 215 | 215 | 208 | 208 | 12,000 | 416 |
| 2002-03-29 | 220 | 220 | 211 | 211 | 11,000 | 422 |
| 2002-03-28 | 215 | 218 | 212 | 218 | 12,000 | 436 |
| 2002-03-27 | 211 | 215 | 211 | 215 | 31,000 | 430 |
| 2002-03-26 | 213 | 213 | 212 | 213 | 9,000 | 426 |
| 2002-03-25 | 214 | 214 | 211 | 213 | 31,000 | 426 |
| 2002-03-22 | 218 | 218 | 212 | 213 | 28,000 | 426 |
| 2002-03-20 | 215 | 219 | 214 | 217 | 51,000 | 434 |
| 2002-03-19 | 218 | 218 | 215 | 216 | 49,000 | 432 |
| 2002-03-18 | 224 | 226 | 217 | 218 | 50,000 | 436 |
| 2002-03-15 | 226 | 226 | 219 | 223 | 36,000 | 446 |
| 2002-03-14 | 217 | 222 | 215 | 216 | 17,000 | 432 |
| 2002-03-13 | 231 | 231 | 225 | 228 | 41,000 | 456 |
| 2002-03-12 | 231 | 232 | 231 | 231 | 17,000 | 462 |
| 2002-03-11 | 233 | 240 | 228 | 240 | 24,000 | 480 |
| 2002-03-08 | 234 | 235 | 225 | 225 | 92,000 | 450 |
| 2002-03-07 | 235 | 235 | 225 | 226 | 20,000 | 452 |
| 2002-03-06 | 222 | 226 | 222 | 225 | 13,000 | 450 |
| 2002-03-05 | 227 | 231 | 221 | 222 | 39,000 | 444 |
| 2002-03-04 | 242 | 247 | 240 | 242 | 50,000 | 484 |
| 2002-03-01 | 214 | 221 | 214 | 221 | 22,000 | 442 |
| 2002-02-28 | 228 | 228 | 212 | 212 | 64,000 | 424 |
| 2002-02-27 | 205 | 208 | 203 | 208 | 25,000 | 416 |
| 2002-02-26 | 205 | 205 | 200 | 205 | 23,000 | 410 |
| 2002-02-25 | 205 | 205 | 201 | 204 | 13,000 | 408 |
| 2002-02-22 | 201 | 201 | 195 | 195 | 37,000 | 390 |
| 2002-02-21 | 201 | 205 | 201 | 205 | 14,000 | 410 |
| 2002-02-20 | 203 | 203 | 199 | 200 | 18,000 | 400 |
| 2002-02-19 | 202 | 208 | 200 | 202 | 54,000 | 404 |
| 2002-02-18 | 207 | 207 | 200 | 200 | 28,000 | 400 |
| 2002-02-15 | 201 | 208 | 200 | 207 | 12,000 | 414 |
| 2002-02-14 | 204 | 209 | 204 | 206 | 30,000 | 412 |
| 2002-02-13 | 209 | 209 | 199 | 202 | 30,000 | 404 |
| 2002-02-12 | 195 | 205 | 195 | 205 | 36,000 | 410 |
| 2002-02-08 | 188 | 195 | 180 | 195 | 54,000 | 390 |
| 2002-02-07 | 192 | 192 | 190 | 190 | 6,000 | 380 |
| 2002-02-06 | 186 | 192 | 186 | 192 | 15,000 | 384 |
| 2002-02-05 | 186 | 187 | 186 | 186 | 9,000 | 372 |
| 2002-02-04 | 185 | 186 | 185 | 186 | 9,000 | 372 |
| 2002-02-01 | 193 | 193 | 185 | 185 | 14,000 | 370 |
| 2002-01-31 | 196 | 196 | 193 | 195 | 11,000 | 390 |
| 2002-01-30 | 185 | 197 | 185 | 197 | 12,000 | 394 |
| 2002-01-29 | 191 | 192 | 190 | 192 | 9,000 | 384 |
| 2002-01-28 | 181 | 190 | 181 | 190 | 14,000 | 380 |
| 2002-01-25 | 191 | 191 | 189 | 189 | 17,000 | 378 |
| 2002-01-24 | 187 | 192 | 187 | 191 | 24,000 | 382 |
| 2002-01-23 | 197 | 197 | 189 | 189 | 15,000 | 378 |
| 2002-01-22 | 197 | 200 | 193 | 198 | 33,000 | 396 |
| 2002-01-21 | 191 | 192 | 189 | 192 | 19,000 | 384 |
| 2002-01-18 | 180 | 192 | 180 | 192 | 17,000 | 384 |
| 2002-01-17 | 182 | 182 | 180 | 180 | 8,000 | 360 |
| 2002-01-16 | 173 | 181 | 173 | 180 | 50,000 | 360 |
| 2002-01-15 | 167 | 179 | 167 | 173 | 36,000 | 346 |
| 2002-01-11 | 186 | 186 | 176 | 182 | 115,000 | 364 |
| 2002-01-10 | 187 | 189 | 175 | 176 | 21,000 | 352 |
| 2002-01-09 | 187 | 189 | 186 | 187 | 18,000 | 374 |
| 2002-01-08 | 192 | 192 | 185 | 185 | 29,000 | 370 |
| 2002-01-07 | 195 | 197 | 194 | 197 | 14,000 | 394 |
| 2002-01-04 | 203 | 203 | 200 | 200 | 16,000 | 400 |
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
