4027 テイカ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	299	300	297	299	30,000	598
2004-12-29	301	301	295	299	100,000	598
2004-12-28	299	302	298	300	63,000	600
2004-12-27	304	304	300	300	83,000	600
2004-12-24	300	303	296	300	193,000	600
2004-12-22	302	303	295	296	191,000	592
2004-12-21	287	290	285	290	136,000	580
2004-12-20	280	285	280	282	179,000	564
2004-12-17	280	280	278	280	154,000	560
2004-12-16	282	282	280	281	132,000	562
2004-12-15	284	286	280	282	142,000	564
2004-12-14	288	288	280	283	157,000	566
2004-12-13	285	286	283	284	95,000	568
2004-12-10	290	290	283	285	228,000	570
2004-12-09	293	293	285	285	164,000	570
2004-12-08	294	294	292	292	98,000	584
2004-12-07	293	294	290	292	224,000	584
2004-12-06	289	291	289	290	122,000	580
2004-12-03	293	293	288	288	76,000	576
2004-12-02	294	295	288	289	88,000	578
2004-12-01	289	290	288	288	72,000	576
2004-11-30	293	295	290	290	96,000	580
2004-11-29	289	299	289	290	99,000	580
2004-11-26	291	293	289	289	180,000	578
2004-11-25	288	291	287	288	163,000	576
2004-11-24	299	299	291	291	169,000	582
2004-11-22	308	308	292	292	226,000	584
2004-11-19	319	319	311	312	149,000	624
2004-11-18	318	322	316	316	59,000	632
2004-11-17	320	320	316	316	61,000	632
2004-11-16	321	322	319	319	57,000	638
2004-11-15	319	325	313	321	82,000	642
2004-11-12	316	320	316	317	95,000	634
2004-11-11	322	323	315	315	23,000	630
2004-11-10	325	325	321	322	36,000	644
2004-11-09	330	330	321	322	67,000	644
2004-11-08	325	328	325	325	15,000	650
2004-11-05	325	333	322	327	96,000	654
2004-11-04	332	333	325	325	48,000	650
2004-11-02	322	322	321	322	27,000	644
2004-11-01	319	319	311	317	49,000	634
2004-10-29	311	317	310	315	103,000	630
2004-10-28	315	318	309	311	76,000	622
2004-10-27	316	317	315	315	44,000	630
2004-10-26	318	318	316	316	36,000	632
2004-10-25	323	323	311	316	112,000	632
2004-10-22	323	325	318	320	116,000	640
2004-10-21	331	331	315	319	134,000	638
2004-10-20	338	338	330	330	63,000	660
2004-10-19	337	337	330	333	95,000	666
2004-10-18	339	340	330	333	88,000	666
2004-10-15	342	342	336	338	43,000	676
2004-10-14	352	352	343	343	80,000	686
2004-10-13	350	354	346	347	109,000	694
2004-10-12	355	355	347	347	85,000	694
2004-10-08	358	358	349	351	76,000	702
2004-10-07	355	359	350	355	59,000	710
2004-10-06	353	360	353	355	37,000	710
2004-10-05	360	360	355	357	30,000	714
2004-10-04	353	358	350	358	28,000	716
2004-10-01	350	350	345	345	43,000	690
2004-09-30	360	360	350	350	31,000	700
2004-09-29	360	362	345	345	39,000	690
2004-09-28	351	351	343	351	35,000	702
2004-09-27	355	355	346	350	48,000	700
2004-09-24	352	355	346	353	29,000	706
2004-09-22	363	363	355	357	32,000	714
2004-09-21	364	365	360	360	11,000	720
2004-09-17	367	367	361	362	33,000	724
2004-09-16	366	370	365	370	37,000	740
2004-09-15	371	371	366	366	19,000	732
2004-09-14	372	377	367	367	37,000	734
2004-09-13	371	372	365	365	45,000	730
2004-09-10	368	373	361	361	108,000	722
2004-09-09	366	367	363	363	46,000	726
2004-09-08	369	369	363	363	34,000	726
2004-09-07	368	369	362	366	55,000	732
2004-09-06	363	363	359	359	114,000	718
2004-09-03	369	369	362	362	49,000	724
2004-09-02	371	371	357	359	131,000	718
2004-09-01	369	372	369	372	14,000	744
2004-08-31	366	370	366	370	7,000	740
2004-08-30	374	374	372	374	19,000	748
2004-08-27	376	377	372	377	11,000	754
2004-08-26	380	380	370	370	26,000	740
2004-08-25	369	373	368	368	10,000	736
2004-08-24	367	368	366	368	18,000	736
2004-08-23	362	378	362	366	13,000	732
2004-08-20	365	367	365	367	5,000	734
2004-08-19	367	367	361	365	19,000	730
2004-08-18	364	365	356	365	32,000	730
2004-08-17	361	369	361	366	33,000	732
2004-08-16	376	376	361	364	27,000	728
2004-08-13	383	383	371	376	42,000	752
2004-08-12	377	380	374	380	12,000	760
2004-08-11	379	379	370	376	62,000	752
2004-08-10	379	379	374	375	23,000	750
2004-08-09	370	375	365	374	36,000	748
2004-08-06	387	387	369	380	38,000	760
2004-08-05	381	388	372	386	22,000	772
2004-08-04	382	385	363	380	36,000	760
2004-08-03	395	395	379	383	27,000	766
2004-08-02	385	391	382	391	32,000	782
2004-07-30	389	395	388	390	96,000	780
2004-07-29	393	393	384	384	44,000	768
2004-07-28	389	398	388	398	32,000	796
2004-07-27	391	398	385	392	45,000	784
2004-07-26	406	406	395	406	125,000	812
2004-07-23	400	413	397	408	314,000	816
2004-07-22	393	403	393	396	58,000	792
2004-07-21	395	395	389	393	52,000	786
2004-07-20	394	394	388	394	84,000	788
2004-07-16	391	396	388	395	61,000	790
2004-07-15	391	397	390	390	74,000	780
2004-07-14	402	407	387	395	196,000	790
2004-07-13	385	403	385	401	151,000	802
2004-07-12	395	395	386	389	30,000	778
2004-07-09	382	395	381	395	34,000	790
2004-07-08	390	390	380	387	39,000	774
2004-07-07	391	395	385	387	107,000	774
2004-07-06	396	401	396	396	71,000	792
2004-07-05	401	402	395	398	91,000	796
2004-07-02	395	405	391	405	135,000	810
2004-07-01	398	400	393	395	152,000	790
2004-06-30	384	398	380	397	262,000	794
2004-06-29	390	390	382	386	58,000	772
2004-06-28	390	390	385	389	52,000	778
2004-06-25	393	393	379	383	47,000	766
2004-06-24	384	393	379	392	98,000	784
2004-06-23	376	384	375	381	113,000	762
2004-06-22	372	377	370	377	95,000	754
2004-06-21	365	383	365	372	53,000	744
2004-06-18	376	376	365	368	19,000	736
2004-06-17	377	377	371	377	114,000	754
2004-06-16	373	373	369	372	22,000	744
2004-06-15	371	371	362	368	79,000	736
2004-06-14	373	380	367	368	55,000	736
2004-06-11	360	370	360	370	161,000	740
2004-06-10	359	359	355	356	26,000	712
2004-06-09	364	364	356	358	35,000	716
2004-06-08	365	365	356	359	34,000	718
2004-06-07	347	361	347	355	62,000	710
2004-06-04	356	356	355	355	10,000	710
2004-06-03	359	359	352	352	15,000	704
2004-06-02	366	366	354	354	43,000	708
2004-06-01	366	366	361	361	18,000	722
2004-05-31	356	357	352	356	27,000	712
2004-05-28	352	358	351	355	29,000	710
2004-05-27	349	352	349	349	42,000	698
2004-05-26	360	361	352	353	69,000	706
2004-05-25	365	365	358	360	60,000	720
2004-05-24	357	364	351	364	100,000	728
2004-05-21	352	360	348	360	78,000	720
2004-05-20	367	367	353	360	62,000	720
2004-05-19	350	368	350	362	99,000	724
2004-05-18	345	363	345	353	115,000	706
2004-05-17	362	362	335	345	113,000	690
2004-05-14	357	367	356	362	80,000	724
2004-05-13	373	375	361	366	109,000	732
2004-05-12	366	378	358	378	125,000	756
2004-05-11	348	369	348	365	165,000	730
2004-05-10	380	382	351	353	170,000	706
2004-05-07	385	397	372	390	187,000	780
2004-05-06	402	404	388	388	78,000	776
2004-04-30	401	409	400	409	89,000	818
2004-04-28	415	420	406	417	208,000	834
2004-04-27	416	423	404	422	297,000	844
2004-04-26	413	416	410	416	285,000	832
2004-04-23	391	411	391	408	456,000	816
2004-04-22	385	405	384	401	452,000	802
2004-04-21	379	384	377	384	106,000	768
2004-04-20	371	380	368	380	97,000	760
2004-04-19	381	381	362	371	52,000	742
2004-04-16	377	381	375	381	88,000	762
2004-04-15	385	385	370	375	135,000	750
2004-04-14	379	385	378	385	289,000	770
2004-04-13	366	390	366	389	644,000	778
2004-04-12	353	365	343	365	162,000	730
2004-04-09	350	355	346	351	98,000	702
2004-04-08	356	358	351	357	77,000	714
2004-04-07	355	360	355	358	75,000	716
2004-04-06	360	362	354	358	105,000	716
2004-04-05	360	364	359	359	78,000	718
2004-04-02	365	365	358	362	83,000	724
2004-04-01	375	375	365	365	110,000	730
2004-03-31	358	375	353	375	381,000	750
2004-03-30	337	358	337	356	244,000	712
2004-03-29	344	344	340	343	116,000	686
2004-03-26	344	344	340	341	37,000	682
2004-03-25	348	349	340	345	67,000	690
2004-03-24	348	348	342	344	74,000	688
2004-03-23	344	344	338	343	45,000	686
2004-03-22	346	348	344	346	55,000	692
2004-03-19	346	347	342	344	94,000	688
2004-03-18	349	358	345	345	272,000	690
2004-03-17	344	349	342	348	139,000	696
2004-03-16	345	345	340	342	171,000	684
2004-03-15	342	349	341	346	138,000	692
2004-03-12	336	340	334	337	148,000	674
2004-03-11	341	344	336	344	117,000	688
2004-03-10	330	348	330	346	284,000	692
2004-03-09	326	333	326	330	90,000	660
2004-03-08	328	329	325	326	67,000	652
2004-03-05	329	329	326	327	75,000	654
2004-03-04	326	328	324	327	64,000	654
2004-03-03	328	328	323	325	56,000	650
2004-03-02	328	329	324	325	38,000	650
2004-03-01	315	325	315	324	137,000	648
2004-02-27	329	329	321	325	59,000	650
2004-02-26	319	320	312	314	40,000	628
2004-02-25	316	316	312	314	39,000	628
2004-02-24	323	329	319	319	26,000	638
2004-02-23	324	324	319	323	23,000	646
2004-02-20	325	328	310	320	39,000	640
2004-02-19	330	330	323	325	22,000	650
2004-02-18	331	331	329	329	42,000	658
2004-02-17	331	331	327	329	50,000	658
2004-02-16	332	333	327	330	57,000	660
2004-02-13	333	333	328	330	35,000	660
2004-02-12	330	330	328	329	39,000	658
2004-02-10	326	330	326	330	13,000	660
2004-02-09	334	335	328	329	57,000	658
2004-02-06	330	330	324	328	36,000	656
2004-02-05	328	335	320	335	70,000	670
2004-02-04	332	335	328	329	64,000	658
2004-02-03	328	341	324	331	96,000	662
2004-02-02	321	328	320	326	46,000	652
2004-01-30	324	327	324	326	51,000	652
2004-01-29	324	327	323	326	117,000	652
2004-01-28	323	325	323	324	46,000	648
2004-01-27	329	329	326	326	52,000	652
2004-01-26	325	326	325	326	90,000	652
2004-01-23	325	327	323	325	47,000	650
2004-01-22	328	329	325	325	63,000	650
2004-01-21	330	330	327	330	45,000	660
2004-01-20	329	330	328	329	57,000	658
2004-01-19	330	330	328	329	54,000	658
2004-01-16	330	331	328	329	64,000	658
2004-01-15	324	330	324	327	74,000	654
2004-01-14	325	329	324	327	50,000	654
2004-01-13	330	334	324	330	141,000	660
2004-01-09	325	329	321	329	135,000	658
2004-01-08	325	325	320	323	99,000	646
2004-01-07	315	323	313	320	115,000	640
2004-01-06	316	321	311	312	141,000	624
2004-01-05	308	313	307	313	36,000	626

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