4027 テイカ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 305 | 306 | 303 | 304 | 45,000 | 608 |
| 2003-12-29 | 299 | 300 | 294 | 300 | 88,000 | 600 |
| 2003-12-26 | 290 | 295 | 290 | 293 | 71,000 | 586 |
| 2003-12-25 | 281 | 287 | 281 | 285 | 104,000 | 570 |
| 2003-12-24 | 277 | 281 | 277 | 281 | 90,000 | 562 |
| 2003-12-22 | 281 | 282 | 278 | 280 | 61,000 | 560 |
| 2003-12-19 | 286 | 286 | 280 | 281 | 51,000 | 562 |
| 2003-12-18 | 283 | 283 | 280 | 281 | 52,000 | 562 |
| 2003-12-17 | 289 | 291 | 280 | 281 | 232,000 | 562 |
| 2003-12-16 | 285 | 285 | 283 | 284 | 86,000 | 568 |
| 2003-12-15 | 284 | 284 | 275 | 283 | 191,000 | 566 |
| 2003-12-12 | 285 | 285 | 281 | 282 | 81,000 | 564 |
| 2003-12-11 | 285 | 285 | 278 | 282 | 27,000 | 564 |
| 2003-12-10 | 285 | 285 | 281 | 282 | 68,000 | 564 |
| 2003-12-09 | 282 | 285 | 281 | 285 | 53,000 | 570 |
| 2003-12-08 | 290 | 293 | 284 | 284 | 39,000 | 568 |
| 2003-12-05 | 287 | 290 | 282 | 289 | 55,000 | 578 |
| 2003-12-04 | 284 | 285 | 282 | 283 | 29,000 | 566 |
| 2003-12-03 | 282 | 284 | 281 | 282 | 43,000 | 564 |
| 2003-12-02 | 286 | 286 | 280 | 282 | 92,000 | 564 |
| 2003-12-01 | 278 | 280 | 272 | 277 | 179,000 | 554 |
| 2003-11-28 | 289 | 297 | 281 | 283 | 105,000 | 566 |
| 2003-11-27 | 283 | 287 | 282 | 285 | 74,000 | 570 |
| 2003-11-26 | 292 | 292 | 279 | 280 | 204,000 | 560 |
| 2003-11-25 | 299 | 299 | 280 | 289 | 118,000 | 578 |
| 2003-11-21 | 287 | 288 | 281 | 283 | 63,000 | 566 |
| 2003-11-20 | 278 | 289 | 276 | 282 | 64,000 | 564 |
| 2003-11-19 | 285 | 288 | 280 | 285 | 33,000 | 570 |
| 2003-11-18 | 288 | 289 | 277 | 285 | 75,000 | 570 |
| 2003-11-17 | 310 | 310 | 290 | 294 | 80,000 | 588 |
| 2003-11-14 | 314 | 315 | 311 | 314 | 21,000 | 628 |
| 2003-11-13 | 316 | 319 | 314 | 319 | 32,000 | 638 |
| 2003-11-12 | 315 | 320 | 313 | 315 | 56,000 | 630 |
| 2003-11-11 | 327 | 327 | 311 | 313 | 56,000 | 626 |
| 2003-11-10 | 323 | 330 | 323 | 324 | 25,000 | 648 |
| 2003-11-07 | 325 | 327 | 325 | 327 | 29,000 | 654 |
| 2003-11-06 | 334 | 335 | 325 | 325 | 51,000 | 650 |
| 2003-11-05 | 330 | 335 | 328 | 329 | 31,000 | 658 |
| 2003-11-04 | 326 | 337 | 326 | 330 | 39,000 | 660 |
| 2003-10-31 | 332 | 333 | 325 | 326 | 34,000 | 652 |
| 2003-10-30 | 321 | 333 | 319 | 330 | 59,000 | 660 |
| 2003-10-29 | 328 | 330 | 319 | 320 | 39,000 | 640 |
| 2003-10-28 | 315 | 330 | 315 | 325 | 31,000 | 650 |
| 2003-10-27 | 324 | 325 | 320 | 320 | 34,000 | 640 |
| 2003-10-24 | 328 | 328 | 308 | 315 | 59,000 | 630 |
| 2003-10-23 | 331 | 331 | 315 | 318 | 86,000 | 636 |
| 2003-10-22 | 340 | 340 | 332 | 336 | 36,000 | 672 |
| 2003-10-21 | 345 | 348 | 337 | 339 | 55,000 | 678 |
| 2003-10-20 | 345 | 345 | 339 | 344 | 80,000 | 688 |
| 2003-10-17 | 340 | 348 | 335 | 341 | 64,000 | 682 |
| 2003-10-16 | 336 | 340 | 332 | 335 | 94,000 | 670 |
| 2003-10-15 | 340 | 340 | 334 | 336 | 74,000 | 672 |
| 2003-10-14 | 341 | 349 | 341 | 342 | 60,000 | 684 |
| 2003-10-10 | 337 | 346 | 337 | 344 | 65,000 | 688 |
| 2003-10-09 | 343 | 343 | 336 | 337 | 47,000 | 674 |
| 2003-10-08 | 346 | 350 | 340 | 341 | 72,000 | 682 |
| 2003-10-07 | 353 | 356 | 348 | 350 | 98,000 | 700 |
| 2003-10-06 | 360 | 360 | 345 | 346 | 153,000 | 692 |
| 2003-10-03 | 333 | 345 | 331 | 343 | 186,000 | 686 |
| 2003-10-02 | 332 | 333 | 323 | 331 | 32,000 | 662 |
| 2003-10-01 | 330 | 334 | 320 | 327 | 125,000 | 654 |
| 2003-09-30 | 337 | 342 | 329 | 329 | 56,000 | 658 |
| 2003-09-29 | 329 | 330 | 323 | 329 | 61,000 | 658 |
| 2003-09-26 | 336 | 354 | 327 | 327 | 106,000 | 654 |
| 2003-09-25 | 338 | 340 | 327 | 334 | 98,000 | 668 |
| 2003-09-24 | 348 | 352 | 339 | 339 | 109,000 | 678 |
| 2003-09-22 | 353 | 357 | 344 | 348 | 138,000 | 696 |
| 2003-09-19 | 358 | 361 | 350 | 357 | 190,000 | 714 |
| 2003-09-18 | 354 | 363 | 350 | 361 | 246,000 | 722 |
| 2003-09-17 | 367 | 367 | 357 | 357 | 223,000 | 714 |
| 2003-09-16 | 377 | 380 | 360 | 367 | 321,000 | 734 |
| 2003-09-12 | 373 | 377 | 368 | 375 | 307,000 | 750 |
| 2003-09-11 | 374 | 377 | 366 | 368 | 627,000 | 736 |
| 2003-09-10 | 351 | 399 | 349 | 389 | 1,553,000 | 778 |
| 2003-09-09 | 349 | 358 | 348 | 351 | 624,000 | 702 |
| 2003-09-08 | 346 | 349 | 335 | 345 | 596,000 | 690 |
| 2003-09-05 | 333 | 335 | 329 | 331 | 136,000 | 662 |
| 2003-09-04 | 329 | 338 | 322 | 330 | 612,000 | 660 |
| 2003-09-03 | 320 | 320 | 311 | 316 | 151,000 | 632 |
| 2003-09-02 | 315 | 320 | 312 | 315 | 100,000 | 630 |
| 2003-09-01 | 320 | 320 | 313 | 313 | 64,000 | 626 |
| 2003-08-29 | 315 | 317 | 310 | 313 | 69,000 | 626 |
| 2003-08-28 | 317 | 318 | 300 | 314 | 40,000 | 628 |
| 2003-08-27 | 316 | 325 | 316 | 322 | 87,000 | 644 |
| 2003-08-26 | 312 | 320 | 312 | 318 | 40,000 | 636 |
| 2003-08-25 | 315 | 316 | 312 | 315 | 63,000 | 630 |
| 2003-08-22 | 329 | 329 | 319 | 319 | 66,000 | 638 |
| 2003-08-21 | 325 | 330 | 324 | 327 | 83,000 | 654 |
| 2003-08-20 | 324 | 330 | 320 | 328 | 130,000 | 656 |
| 2003-08-19 | 325 | 330 | 317 | 320 | 250,000 | 640 |
| 2003-08-18 | 317 | 324 | 315 | 321 | 74,000 | 642 |
| 2003-08-15 | 318 | 318 | 310 | 311 | 78,000 | 622 |
| 2003-08-14 | 314 | 318 | 313 | 317 | 68,000 | 634 |
| 2003-08-13 | 315 | 315 | 311 | 311 | 36,000 | 622 |
| 2003-08-12 | 316 | 316 | 308 | 310 | 55,000 | 620 |
| 2003-08-11 | 301 | 314 | 300 | 310 | 97,000 | 620 |
| 2003-08-08 | 299 | 307 | 299 | 302 | 68,000 | 604 |
| 2003-08-07 | 305 | 305 | 297 | 304 | 111,000 | 608 |
| 2003-08-06 | 316 | 316 | 306 | 310 | 82,000 | 620 |
| 2003-08-05 | 321 | 324 | 316 | 316 | 39,000 | 632 |
| 2003-08-04 | 323 | 324 | 315 | 322 | 67,000 | 644 |
| 2003-08-01 | 316 | 320 | 316 | 320 | 56,000 | 640 |
| 2003-07-31 | 325 | 328 | 315 | 316 | 64,000 | 632 |
| 2003-07-30 | 328 | 328 | 318 | 323 | 84,000 | 646 |
| 2003-07-29 | 332 | 332 | 324 | 329 | 79,000 | 658 |
| 2003-07-28 | 328 | 335 | 317 | 331 | 296,000 | 662 |
| 2003-07-25 | 312 | 319 | 311 | 313 | 67,000 | 626 |
| 2003-07-24 | 310 | 311 | 307 | 311 | 51,000 | 622 |
| 2003-07-23 | 300 | 311 | 296 | 308 | 137,000 | 616 |
| 2003-07-22 | 315 | 315 | 300 | 302 | 147,000 | 604 |
| 2003-07-18 | 311 | 318 | 306 | 314 | 201,000 | 628 |
| 2003-07-17 | 329 | 330 | 304 | 311 | 384,000 | 622 |
| 2003-07-16 | 338 | 340 | 324 | 330 | 511,000 | 660 |
| 2003-07-15 | 340 | 351 | 331 | 348 | 1,324,000 | 696 |
| 2003-07-14 | 316 | 316 | 306 | 315 | 49,000 | 630 |
| 2003-07-11 | 313 | 321 | 305 | 305 | 121,000 | 610 |
| 2003-07-10 | 312 | 317 | 310 | 312 | 77,000 | 624 |
| 2003-07-09 | 308 | 323 | 302 | 323 | 57,000 | 646 |
| 2003-07-08 | 317 | 317 | 301 | 308 | 80,000 | 616 |
| 2003-07-07 | 318 | 323 | 317 | 317 | 89,000 | 634 |
| 2003-07-04 | 300 | 324 | 299 | 323 | 143,000 | 646 |
| 2003-07-03 | 327 | 327 | 312 | 320 | 214,000 | 640 |
| 2003-07-02 | 330 | 330 | 327 | 330 | 108,000 | 660 |
| 2003-07-01 | 328 | 331 | 325 | 328 | 95,000 | 656 |
| 2003-06-30 | 333 | 333 | 323 | 333 | 85,000 | 666 |
| 2003-06-27 | 334 | 334 | 323 | 334 | 121,000 | 668 |
| 2003-06-26 | 319 | 335 | 319 | 335 | 186,000 | 670 |
| 2003-06-25 | 324 | 324 | 313 | 316 | 59,000 | 632 |
| 2003-06-24 | 320 | 326 | 320 | 326 | 80,000 | 652 |
| 2003-06-23 | 329 | 334 | 325 | 330 | 211,000 | 660 |
| 2003-06-20 | 314 | 335 | 311 | 328 | 485,000 | 656 |
| 2003-06-19 | 312 | 325 | 311 | 324 | 258,000 | 648 |
| 2003-06-18 | 310 | 315 | 305 | 312 | 348,000 | 624 |
| 2003-06-17 | 295 | 328 | 295 | 315 | 1,377,000 | 630 |
| 2003-06-16 | 275 | 288 | 274 | 288 | 112,000 | 576 |
| 2003-06-13 | 287 | 287 | 272 | 274 | 132,000 | 548 |
| 2003-06-12 | 285 | 289 | 280 | 282 | 62,000 | 564 |
| 2003-06-11 | 281 | 285 | 281 | 283 | 88,000 | 566 |
| 2003-06-10 | 282 | 285 | 280 | 280 | 119,000 | 560 |
| 2003-06-09 | 289 | 290 | 284 | 287 | 56,000 | 574 |
| 2003-06-06 | 290 | 294 | 286 | 293 | 88,000 | 586 |
| 2003-06-05 | 295 | 295 | 287 | 295 | 162,000 | 590 |
| 2003-06-04 | 269 | 297 | 269 | 297 | 498,000 | 594 |
| 2003-06-03 | 260 | 273 | 257 | 273 | 115,000 | 546 |
| 2003-06-02 | 264 | 269 | 260 | 261 | 110,000 | 522 |
| 2003-05-30 | 264 | 266 | 264 | 264 | 36,000 | 528 |
| 2003-05-29 | 263 | 265 | 262 | 265 | 78,000 | 530 |
| 2003-05-28 | 268 | 268 | 258 | 262 | 46,000 | 524 |
| 2003-05-27 | 268 | 270 | 267 | 267 | 37,000 | 534 |
| 2003-05-26 | 274 | 275 | 270 | 273 | 29,000 | 546 |
| 2003-05-23 | 275 | 276 | 268 | 275 | 89,000 | 550 |
| 2003-05-22 | 270 | 276 | 264 | 276 | 124,000 | 552 |
| 2003-05-21 | 271 | 274 | 266 | 270 | 67,000 | 540 |
| 2003-05-20 | 264 | 272 | 261 | 272 | 41,000 | 544 |
| 2003-05-19 | 265 | 269 | 255 | 269 | 74,000 | 538 |
| 2003-05-16 | 275 | 278 | 269 | 269 | 84,000 | 538 |
| 2003-05-15 | 275 | 280 | 272 | 275 | 142,000 | 550 |
| 2003-05-14 | 278 | 289 | 276 | 285 | 177,000 | 570 |
| 2003-05-13 | 281 | 282 | 275 | 277 | 115,000 | 554 |
| 2003-05-12 | 272 | 284 | 272 | 284 | 186,000 | 568 |
| 2003-05-09 | 268 | 272 | 268 | 272 | 55,000 | 544 |
| 2003-05-08 | 274 | 276 | 265 | 271 | 115,000 | 542 |
| 2003-05-07 | 264 | 279 | 261 | 270 | 347,000 | 540 |
| 2003-05-06 | 262 | 266 | 261 | 265 | 101,000 | 530 |
| 2003-05-02 | 262 | 264 | 255 | 260 | 64,000 | 520 |
| 2003-05-01 | 260 | 263 | 255 | 263 | 185,000 | 526 |
| 2003-04-30 | 255 | 263 | 253 | 263 | 144,000 | 526 |
| 2003-04-28 | 248 | 257 | 245 | 255 | 90,000 | 510 |
| 2003-04-25 | 251 | 255 | 248 | 250 | 34,000 | 500 |
| 2003-04-24 | 254 | 261 | 254 | 256 | 155,000 | 512 |
| 2003-04-23 | 249 | 267 | 242 | 266 | 286,000 | 532 |
| 2003-04-22 | 252 | 252 | 243 | 244 | 68,000 | 488 |
| 2003-04-21 | 252 | 257 | 250 | 250 | 164,000 | 500 |
| 2003-04-18 | 241 | 245 | 241 | 244 | 155,000 | 488 |
| 2003-04-17 | 246 | 246 | 242 | 244 | 177,000 | 488 |
| 2003-04-16 | 248 | 259 | 246 | 251 | 730,000 | 502 |
| 2003-04-15 | 217 | 239 | 217 | 238 | 525,000 | 476 |
| 2003-04-14 | 217 | 217 | 213 | 213 | 28,000 | 426 |
| 2003-04-11 | 216 | 216 | 210 | 214 | 41,000 | 428 |
| 2003-04-10 | 217 | 218 | 216 | 216 | 12,000 | 432 |
| 2003-04-09 | 216 | 219 | 215 | 216 | 20,000 | 432 |
| 2003-04-08 | 214 | 218 | 214 | 217 | 40,000 | 434 |
| 2003-04-07 | 218 | 219 | 210 | 219 | 30,000 | 438 |
| 2003-04-04 | 210 | 216 | 210 | 214 | 23,000 | 428 |
| 2003-04-03 | 218 | 218 | 208 | 210 | 42,000 | 420 |
| 2003-04-02 | 210 | 211 | 207 | 210 | 70,000 | 420 |
| 2003-04-01 | 206 | 212 | 206 | 212 | 9,000 | 424 |
| 2003-03-31 | 214 | 214 | 211 | 211 | 29,000 | 422 |
| 2003-03-28 | 219 | 223 | 217 | 221 | 31,000 | 442 |
| 2003-03-27 | 214 | 223 | 214 | 220 | 44,000 | 440 |
| 2003-03-26 | 212 | 219 | 211 | 219 | 28,000 | 438 |
| 2003-03-25 | 216 | 218 | 211 | 215 | 51,000 | 430 |
| 2003-03-24 | 216 | 219 | 216 | 219 | 36,000 | 438 |
| 2003-03-20 | 214 | 219 | 213 | 219 | 35,000 | 438 |
| 2003-03-19 | 208 | 208 | 207 | 208 | 16,000 | 416 |
| 2003-03-18 | 213 | 214 | 210 | 212 | 37,000 | 424 |
| 2003-03-17 | 216 | 216 | 211 | 215 | 41,000 | 430 |
| 2003-03-14 | 218 | 220 | 213 | 216 | 99,000 | 432 |
| 2003-03-13 | 213 | 214 | 211 | 213 | 19,000 | 426 |
| 2003-03-12 | 216 | 217 | 213 | 213 | 16,000 | 426 |
| 2003-03-11 | 210 | 220 | 208 | 216 | 90,000 | 432 |
| 2003-03-10 | 212 | 212 | 205 | 210 | 106,000 | 420 |
| 2003-03-07 | 222 | 225 | 217 | 217 | 39,000 | 434 |
| 2003-03-06 | 225 | 231 | 225 | 226 | 63,000 | 452 |
| 2003-03-05 | 215 | 235 | 215 | 235 | 120,000 | 470 |
| 2003-03-04 | 221 | 221 | 216 | 217 | 46,000 | 434 |
| 2003-03-03 | 215 | 221 | 215 | 221 | 86,000 | 442 |
| 2003-02-28 | 215 | 215 | 209 | 214 | 45,000 | 428 |
| 2003-02-27 | 205 | 206 | 203 | 206 | 20,000 | 412 |
| 2003-02-26 | 206 | 206 | 202 | 204 | 22,000 | 408 |
| 2003-02-25 | 207 | 207 | 200 | 204 | 62,000 | 408 |
| 2003-02-24 | 210 | 212 | 210 | 210 | 37,000 | 420 |
| 2003-02-21 | 211 | 212 | 208 | 212 | 42,000 | 424 |
| 2003-02-20 | 211 | 211 | 205 | 211 | 36,000 | 422 |
| 2003-02-19 | 214 | 217 | 211 | 211 | 52,000 | 422 |
| 2003-02-18 | 216 | 216 | 208 | 211 | 89,000 | 422 |
| 2003-02-17 | 207 | 218 | 207 | 216 | 243,000 | 432 |
| 2003-02-14 | 193 | 202 | 193 | 202 | 99,000 | 404 |
| 2003-02-13 | 195 | 195 | 191 | 193 | 31,000 | 386 |
| 2003-02-12 | 198 | 198 | 195 | 197 | 46,000 | 394 |
| 2003-02-10 | 193 | 199 | 193 | 195 | 73,000 | 390 |
| 2003-02-07 | 187 | 195 | 187 | 191 | 46,000 | 382 |
| 2003-02-06 | 188 | 188 | 186 | 186 | 33,000 | 372 |
| 2003-02-05 | 179 | 185 | 179 | 185 | 22,000 | 370 |
| 2003-02-04 | 184 | 184 | 180 | 183 | 31,000 | 366 |
| 2003-02-03 | 174 | 182 | 174 | 182 | 7,000 | 364 |
| 2003-01-31 | 177 | 177 | 174 | 174 | 18,000 | 348 |
| 2003-01-30 | 180 | 180 | 177 | 178 | 9,000 | 356 |
| 2003-01-29 | 182 | 182 | 179 | 179 | 20,000 | 358 |
| 2003-01-28 | 185 | 185 | 184 | 184 | 15,000 | 368 |
| 2003-01-27 | 185 | 185 | 182 | 185 | 30,000 | 370 |
| 2003-01-24 | 189 | 189 | 184 | 185 | 30,000 | 370 |
| 2003-01-23 | 183 | 184 | 180 | 184 | 38,000 | 368 |
| 2003-01-22 | 184 | 184 | 180 | 180 | 29,000 | 360 |
| 2003-01-21 | 182 | 182 | 180 | 182 | 27,000 | 364 |
| 2003-01-20 | 179 | 182 | 177 | 182 | 49,000 | 364 |
| 2003-01-17 | 177 | 178 | 175 | 178 | 18,000 | 356 |
| 2003-01-16 | 177 | 178 | 175 | 178 | 33,000 | 356 |
| 2003-01-15 | 174 | 177 | 174 | 177 | 41,000 | 354 |
| 2003-01-14 | 172 | 174 | 172 | 174 | 37,000 | 348 |
| 2003-01-10 | 171 | 171 | 170 | 170 | 23,000 | 340 |
| 2003-01-09 | 170 | 171 | 169 | 171 | 11,000 | 342 |
| 2003-01-08 | 170 | 172 | 170 | 171 | 16,000 | 342 |
| 2003-01-07 | 175 | 175 | 173 | 173 | 19,000 | 346 |
| 2003-01-06 | 167 | 173 | 167 | 173 | 6,000 | 346 |
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
