4027 テイカ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 314 | 315 | 312 | 313 | 31,000 | 626 |
| 2006-12-28 | 315 | 315 | 310 | 312 | 35,000 | 624 |
| 2006-12-27 | 311 | 315 | 311 | 312 | 48,000 | 624 |
| 2006-12-26 | 306 | 310 | 306 | 310 | 49,000 | 620 |
| 2006-12-25 | 306 | 310 | 305 | 305 | 43,000 | 610 |
| 2006-12-22 | 312 | 312 | 307 | 307 | 37,000 | 614 |
| 2006-12-21 | 311 | 311 | 309 | 311 | 31,000 | 622 |
| 2006-12-20 | 311 | 313 | 311 | 313 | 43,000 | 626 |
| 2006-12-19 | 316 | 316 | 309 | 310 | 49,000 | 620 |
| 2006-12-18 | 317 | 317 | 312 | 315 | 54,000 | 630 |
| 2006-12-15 | 320 | 320 | 317 | 317 | 31,000 | 634 |
| 2006-12-14 | 319 | 319 | 317 | 317 | 58,000 | 634 |
| 2006-12-13 | 316 | 317 | 315 | 317 | 50,000 | 634 |
| 2006-12-12 | 311 | 315 | 311 | 311 | 26,000 | 622 |
| 2006-12-11 | 310 | 312 | 306 | 311 | 34,000 | 622 |
| 2006-12-08 | 312 | 312 | 310 | 310 | 69,000 | 620 |
| 2006-12-07 | 313 | 313 | 310 | 312 | 46,000 | 624 |
| 2006-12-06 | 307 | 311 | 305 | 309 | 69,000 | 618 |
| 2006-12-05 | 309 | 310 | 305 | 305 | 41,000 | 610 |
| 2006-12-04 | 308 | 315 | 306 | 308 | 50,000 | 616 |
| 2006-12-01 | 307 | 309 | 305 | 309 | 65,000 | 618 |
| 2006-11-30 | 309 | 309 | 302 | 306 | 66,000 | 612 |
| 2006-11-29 | 305 | 305 | 302 | 305 | 62,000 | 610 |
| 2006-11-28 | 300 | 302 | 298 | 300 | 88,000 | 600 |
| 2006-11-27 | 297 | 302 | 297 | 298 | 48,000 | 596 |
| 2006-11-24 | 297 | 305 | 295 | 296 | 55,000 | 592 |
| 2006-11-22 | 287 | 300 | 285 | 294 | 87,000 | 588 |
| 2006-11-21 | 293 | 295 | 286 | 287 | 64,000 | 574 |
| 2006-11-20 | 306 | 307 | 286 | 293 | 89,000 | 586 |
| 2006-11-17 | 313 | 316 | 302 | 304 | 67,000 | 608 |
| 2006-11-16 | 318 | 319 | 310 | 310 | 62,000 | 620 |
| 2006-11-15 | 318 | 320 | 310 | 314 | 51,000 | 628 |
| 2006-11-14 | 311 | 320 | 308 | 316 | 167,000 | 632 |
| 2006-11-13 | 314 | 314 | 308 | 311 | 55,000 | 622 |
| 2006-11-10 | 319 | 320 | 317 | 317 | 35,000 | 634 |
| 2006-11-09 | 319 | 329 | 319 | 319 | 49,000 | 638 |
| 2006-11-08 | 325 | 328 | 317 | 317 | 89,000 | 634 |
| 2006-11-07 | 325 | 327 | 321 | 324 | 59,000 | 648 |
| 2006-11-06 | 324 | 328 | 324 | 325 | 49,000 | 650 |
| 2006-11-02 | 324 | 328 | 322 | 328 | 72,000 | 656 |
| 2006-11-01 | 323 | 326 | 323 | 326 | 49,000 | 652 |
| 2006-10-31 | 322 | 329 | 322 | 324 | 30,000 | 648 |
| 2006-10-30 | 331 | 331 | 322 | 324 | 62,000 | 648 |
| 2006-10-27 | 338 | 338 | 330 | 331 | 42,000 | 662 |
| 2006-10-26 | 333 | 334 | 332 | 333 | 41,000 | 666 |
| 2006-10-25 | 329 | 336 | 325 | 336 | 127,000 | 672 |
| 2006-10-24 | 324 | 337 | 324 | 328 | 163,000 | 656 |
| 2006-10-23 | 321 | 325 | 320 | 324 | 67,000 | 648 |
| 2006-10-20 | 318 | 319 | 315 | 318 | 31,000 | 636 |
| 2006-10-19 | 324 | 324 | 315 | 318 | 70,000 | 636 |
| 2006-10-18 | 322 | 322 | 316 | 320 | 50,000 | 640 |
| 2006-10-17 | 323 | 323 | 320 | 320 | 35,000 | 640 |
| 2006-10-16 | 322 | 324 | 320 | 323 | 54,000 | 646 |
| 2006-10-13 | 322 | 325 | 318 | 320 | 46,000 | 640 |
| 2006-10-12 | 315 | 319 | 312 | 317 | 54,000 | 634 |
| 2006-10-11 | 322 | 322 | 315 | 315 | 63,000 | 630 |
| 2006-10-10 | 320 | 324 | 318 | 322 | 73,000 | 644 |
| 2006-10-06 | 329 | 329 | 324 | 325 | 40,000 | 650 |
| 2006-10-05 | 330 | 330 | 321 | 328 | 67,000 | 656 |
| 2006-10-04 | 330 | 330 | 323 | 325 | 58,000 | 650 |
| 2006-10-03 | 332 | 332 | 328 | 332 | 65,000 | 664 |
| 2006-10-02 | 332 | 332 | 328 | 331 | 60,000 | 662 |
| 2006-09-29 | 323 | 331 | 323 | 327 | 43,000 | 654 |
| 2006-09-28 | 329 | 330 | 327 | 328 | 71,000 | 656 |
| 2006-09-27 | 318 | 328 | 318 | 327 | 87,000 | 654 |
| 2006-09-26 | 320 | 322 | 317 | 317 | 29,000 | 634 |
| 2006-09-25 | 325 | 325 | 320 | 325 | 17,000 | 650 |
| 2006-09-22 | 325 | 328 | 320 | 324 | 115,000 | 648 |
| 2006-09-21 | 333 | 333 | 327 | 332 | 62,000 | 664 |
| 2006-09-20 | 325 | 329 | 325 | 328 | 82,000 | 656 |
| 2006-09-19 | 332 | 332 | 327 | 330 | 34,000 | 660 |
| 2006-09-15 | 330 | 333 | 327 | 332 | 40,000 | 664 |
| 2006-09-14 | 333 | 337 | 333 | 334 | 47,000 | 668 |
| 2006-09-13 | 333 | 335 | 333 | 333 | 93,000 | 666 |
| 2006-09-12 | 330 | 334 | 326 | 331 | 97,000 | 662 |
| 2006-09-11 | 341 | 341 | 335 | 335 | 44,000 | 670 |
| 2006-09-08 | 336 | 345 | 336 | 341 | 79,000 | 682 |
| 2006-09-07 | 343 | 346 | 339 | 339 | 38,000 | 678 |
| 2006-09-06 | 346 | 347 | 344 | 344 | 35,000 | 688 |
| 2006-09-05 | 345 | 347 | 342 | 343 | 18,000 | 686 |
| 2006-09-04 | 343 | 345 | 341 | 342 | 29,000 | 684 |
| 2006-09-01 | 337 | 341 | 336 | 339 | 49,000 | 678 |
| 2006-08-31 | 340 | 340 | 334 | 338 | 20,000 | 676 |
| 2006-08-30 | 340 | 340 | 335 | 339 | 30,000 | 678 |
| 2006-08-29 | 340 | 340 | 337 | 338 | 28,000 | 676 |
| 2006-08-28 | 340 | 341 | 335 | 335 | 36,000 | 670 |
| 2006-08-25 | 335 | 340 | 335 | 339 | 30,000 | 678 |
| 2006-08-24 | 342 | 342 | 336 | 337 | 30,000 | 674 |
| 2006-08-23 | 336 | 344 | 336 | 342 | 62,000 | 684 |
| 2006-08-22 | 335 | 339 | 333 | 337 | 82,000 | 674 |
| 2006-08-21 | 342 | 343 | 337 | 340 | 38,000 | 680 |
| 2006-08-18 | 335 | 340 | 335 | 339 | 56,000 | 678 |
| 2006-08-17 | 340 | 343 | 338 | 339 | 47,000 | 678 |
| 2006-08-16 | 340 | 340 | 335 | 336 | 52,000 | 672 |
| 2006-08-15 | 333 | 335 | 331 | 334 | 59,000 | 668 |
| 2006-08-14 | 322 | 330 | 322 | 329 | 28,000 | 658 |
| 2006-08-11 | 323 | 328 | 322 | 326 | 62,000 | 652 |
| 2006-08-10 | 326 | 328 | 325 | 326 | 34,000 | 652 |
| 2006-08-09 | 325 | 325 | 321 | 325 | 24,000 | 650 |
| 2006-08-08 | 324 | 324 | 323 | 323 | 19,000 | 646 |
| 2006-08-07 | 323 | 325 | 319 | 319 | 31,000 | 638 |
| 2006-08-04 | 324 | 324 | 323 | 323 | 12,000 | 646 |
| 2006-08-03 | 326 | 326 | 321 | 326 | 42,000 | 652 |
| 2006-08-02 | 319 | 325 | 319 | 324 | 20,000 | 648 |
| 2006-08-01 | 325 | 330 | 318 | 318 | 48,000 | 636 |
| 2006-07-31 | 325 | 329 | 319 | 320 | 106,000 | 640 |
| 2006-07-28 | 318 | 321 | 314 | 320 | 82,000 | 640 |
| 2006-07-27 | 312 | 317 | 309 | 317 | 72,000 | 634 |
| 2006-07-26 | 318 | 319 | 313 | 313 | 44,000 | 626 |
| 2006-07-25 | 321 | 325 | 320 | 321 | 27,000 | 642 |
| 2006-07-24 | 313 | 319 | 313 | 317 | 42,000 | 634 |
| 2006-07-21 | 315 | 317 | 312 | 315 | 45,000 | 630 |
| 2006-07-20 | 326 | 326 | 320 | 325 | 53,000 | 650 |
| 2006-07-19 | 318 | 318 | 305 | 311 | 108,000 | 622 |
| 2006-07-18 | 320 | 320 | 310 | 310 | 86,000 | 620 |
| 2006-07-14 | 324 | 324 | 318 | 319 | 58,000 | 638 |
| 2006-07-13 | 322 | 327 | 321 | 326 | 63,000 | 652 |
| 2006-07-12 | 330 | 331 | 328 | 330 | 33,000 | 660 |
| 2006-07-11 | 336 | 336 | 331 | 334 | 41,000 | 668 |
| 2006-07-10 | 327 | 335 | 324 | 334 | 99,000 | 668 |
| 2006-07-07 | 343 | 344 | 337 | 340 | 34,000 | 680 |
| 2006-07-06 | 339 | 345 | 336 | 338 | 65,000 | 676 |
| 2006-07-05 | 339 | 348 | 338 | 340 | 117,000 | 680 |
| 2006-07-04 | 338 | 342 | 336 | 337 | 47,000 | 674 |
| 2006-07-03 | 333 | 338 | 333 | 333 | 24,000 | 666 |
| 2006-06-30 | 332 | 334 | 331 | 332 | 31,000 | 664 |
| 2006-06-29 | 328 | 334 | 327 | 327 | 60,000 | 654 |
| 2006-06-28 | 329 | 330 | 327 | 329 | 34,000 | 658 |
| 2006-06-27 | 338 | 338 | 326 | 335 | 75,000 | 670 |
| 2006-06-26 | 336 | 336 | 326 | 333 | 64,000 | 666 |
| 2006-06-23 | 335 | 336 | 332 | 336 | 24,000 | 672 |
| 2006-06-22 | 331 | 338 | 331 | 338 | 35,000 | 676 |
| 2006-06-21 | 338 | 338 | 323 | 330 | 74,000 | 660 |
| 2006-06-20 | 338 | 341 | 335 | 336 | 49,000 | 672 |
| 2006-06-19 | 337 | 343 | 333 | 340 | 36,000 | 680 |
| 2006-06-16 | 332 | 338 | 328 | 337 | 93,000 | 674 |
| 2006-06-15 | 326 | 335 | 323 | 326 | 54,000 | 652 |
| 2006-06-14 | 320 | 329 | 318 | 323 | 106,000 | 646 |
| 2006-06-13 | 327 | 328 | 322 | 323 | 63,000 | 646 |
| 2006-06-12 | 315 | 328 | 315 | 327 | 115,000 | 654 |
| 2006-06-09 | 310 | 321 | 310 | 315 | 146,000 | 630 |
| 2006-06-08 | 316 | 320 | 312 | 315 | 110,000 | 630 |
| 2006-06-07 | 328 | 340 | 328 | 332 | 103,000 | 664 |
| 2006-06-06 | 350 | 353 | 341 | 343 | 63,000 | 686 |
| 2006-06-05 | 352 | 355 | 346 | 350 | 83,000 | 700 |
| 2006-06-02 | 352 | 353 | 329 | 350 | 123,000 | 700 |
| 2006-06-01 | 353 | 357 | 351 | 353 | 70,000 | 706 |
| 2006-05-31 | 354 | 356 | 348 | 350 | 172,000 | 700 |
| 2006-05-30 | 372 | 373 | 365 | 366 | 45,000 | 732 |
| 2006-05-29 | 380 | 380 | 368 | 369 | 82,000 | 738 |
| 2006-05-26 | 373 | 377 | 372 | 377 | 51,000 | 754 |
| 2006-05-25 | 377 | 377 | 369 | 372 | 70,000 | 744 |
| 2006-05-24 | 368 | 373 | 366 | 367 | 203,000 | 734 |
| 2006-05-23 | 395 | 397 | 362 | 367 | 312,000 | 734 |
| 2006-05-22 | 393 | 415 | 393 | 398 | 122,000 | 796 |
| 2006-05-19 | 391 | 394 | 390 | 392 | 43,000 | 784 |
| 2006-05-18 | 390 | 393 | 390 | 391 | 156,000 | 782 |
| 2006-05-17 | 392 | 395 | 390 | 393 | 149,000 | 786 |
| 2006-05-16 | 402 | 410 | 391 | 391 | 121,000 | 782 |
| 2006-05-15 | 404 | 404 | 394 | 400 | 75,000 | 800 |
| 2006-05-12 | 400 | 404 | 395 | 399 | 123,000 | 798 |
| 2006-05-11 | 408 | 412 | 402 | 403 | 112,000 | 806 |
| 2006-05-10 | 415 | 418 | 408 | 411 | 115,000 | 822 |
| 2006-05-09 | 424 | 425 | 415 | 417 | 222,000 | 834 |
| 2006-05-08 | 411 | 417 | 406 | 417 | 144,000 | 834 |
| 2006-05-02 | 405 | 407 | 402 | 406 | 92,000 | 812 |
| 2006-05-01 | 401 | 405 | 401 | 403 | 53,000 | 806 |
| 2006-04-28 | 410 | 410 | 401 | 403 | 96,000 | 806 |
| 2006-04-27 | 409 | 411 | 406 | 408 | 81,000 | 816 |
| 2006-04-26 | 408 | 408 | 404 | 407 | 50,000 | 814 |
| 2006-04-25 | 402 | 408 | 402 | 405 | 67,000 | 810 |
| 2006-04-24 | 411 | 412 | 402 | 402 | 184,000 | 804 |
| 2006-04-21 | 417 | 421 | 414 | 416 | 182,000 | 832 |
| 2006-04-20 | 422 | 422 | 413 | 417 | 127,000 | 834 |
| 2006-04-19 | 425 | 427 | 416 | 418 | 152,000 | 836 |
| 2006-04-18 | 406 | 422 | 406 | 420 | 138,000 | 840 |
| 2006-04-17 | 431 | 431 | 415 | 416 | 275,000 | 832 |
| 2006-04-14 | 430 | 438 | 428 | 430 | 350,000 | 860 |
| 2006-04-13 | 430 | 435 | 424 | 428 | 423,000 | 856 |
| 2006-04-12 | 427 | 430 | 424 | 425 | 247,000 | 850 |
| 2006-04-11 | 423 | 430 | 420 | 429 | 482,000 | 858 |
| 2006-04-10 | 423 | 423 | 420 | 422 | 122,000 | 844 |
| 2006-04-07 | 426 | 428 | 420 | 421 | 131,000 | 842 |
| 2006-04-06 | 421 | 424 | 418 | 422 | 212,000 | 844 |
| 2006-04-05 | 429 | 429 | 419 | 420 | 242,000 | 840 |
| 2006-04-04 | 425 | 430 | 420 | 427 | 204,000 | 854 |
| 2006-04-03 | 419 | 430 | 419 | 425 | 300,000 | 850 |
| 2006-03-31 | 418 | 423 | 417 | 419 | 174,000 | 838 |
| 2006-03-30 | 429 | 429 | 419 | 421 | 261,000 | 842 |
| 2006-03-29 | 423 | 423 | 415 | 421 | 303,000 | 842 |
| 2006-03-28 | 428 | 428 | 421 | 423 | 239,000 | 846 |
| 2006-03-27 | 425 | 433 | 422 | 424 | 452,000 | 848 |
| 2006-03-24 | 429 | 433 | 421 | 424 | 741,000 | 848 |
| 2006-03-23 | 447 | 454 | 432 | 433 | 1,466,000 | 866 |
| 2006-03-22 | 440 | 452 | 436 | 452 | 1,620,000 | 904 |
| 2006-03-20 | 443 | 449 | 431 | 439 | 2,363,000 | 878 |
| 2006-03-17 | 392 | 454 | 392 | 440 | 2,642,000 | 880 |
| 2006-03-16 | 393 | 395 | 388 | 389 | 45,000 | 778 |
| 2006-03-15 | 397 | 397 | 391 | 393 | 61,000 | 786 |
| 2006-03-14 | 395 | 396 | 390 | 396 | 78,000 | 792 |
| 2006-03-13 | 397 | 397 | 388 | 391 | 74,000 | 782 |
| 2006-03-10 | 383 | 390 | 383 | 384 | 140,000 | 768 |
| 2006-03-09 | 377 | 382 | 377 | 378 | 48,000 | 756 |
| 2006-03-08 | 378 | 378 | 374 | 375 | 47,000 | 750 |
| 2006-03-07 | 375 | 377 | 370 | 374 | 50,000 | 748 |
| 2006-03-06 | 372 | 379 | 372 | 375 | 50,000 | 750 |
| 2006-03-03 | 367 | 379 | 367 | 372 | 86,000 | 744 |
| 2006-03-02 | 382 | 382 | 370 | 371 | 117,000 | 742 |
| 2006-03-01 | 380 | 384 | 378 | 378 | 56,000 | 756 |
| 2006-02-28 | 392 | 392 | 384 | 388 | 76,000 | 776 |
| 2006-02-27 | 394 | 400 | 387 | 387 | 112,000 | 774 |
| 2006-02-24 | 388 | 390 | 385 | 389 | 155,000 | 778 |
| 2006-02-23 | 384 | 387 | 380 | 382 | 104,000 | 764 |
| 2006-02-22 | 372 | 377 | 366 | 370 | 77,000 | 740 |
| 2006-02-21 | 350 | 368 | 349 | 368 | 236,000 | 736 |
| 2006-02-20 | 367 | 371 | 350 | 350 | 147,000 | 700 |
| 2006-02-17 | 398 | 398 | 379 | 381 | 120,000 | 762 |
| 2006-02-16 | 398 | 402 | 390 | 395 | 100,000 | 790 |
| 2006-02-15 | 406 | 406 | 394 | 398 | 147,000 | 796 |
| 2006-02-14 | 390 | 395 | 380 | 391 | 207,000 | 782 |
| 2006-02-13 | 402 | 409 | 391 | 398 | 161,000 | 796 |
| 2006-02-10 | 410 | 416 | 405 | 408 | 138,000 | 816 |
| 2006-02-09 | 419 | 420 | 412 | 412 | 92,000 | 824 |
| 2006-02-08 | 423 | 423 | 410 | 412 | 123,000 | 824 |
| 2006-02-07 | 424 | 424 | 420 | 423 | 96,000 | 846 |
| 2006-02-06 | 425 | 425 | 417 | 420 | 97,000 | 840 |
| 2006-02-03 | 423 | 423 | 417 | 418 | 68,000 | 836 |
| 2006-02-02 | 427 | 427 | 419 | 420 | 301,000 | 840 |
| 2006-02-01 | 416 | 423 | 415 | 423 | 122,000 | 846 |
| 2006-01-31 | 416 | 425 | 416 | 419 | 191,000 | 838 |
| 2006-01-30 | 420 | 422 | 416 | 418 | 152,000 | 836 |
| 2006-01-27 | 414 | 415 | 408 | 414 | 102,000 | 828 |
| 2006-01-26 | 403 | 409 | 403 | 405 | 83,000 | 810 |
| 2006-01-25 | 404 | 409 | 400 | 402 | 79,000 | 804 |
| 2006-01-24 | 387 | 404 | 387 | 397 | 180,000 | 794 |
| 2006-01-23 | 395 | 398 | 381 | 384 | 293,000 | 768 |
| 2006-01-20 | 416 | 418 | 398 | 398 | 259,000 | 796 |
| 2006-01-19 | 392 | 416 | 392 | 416 | 186,000 | 832 |
| 2006-01-18 | 419 | 433 | 385 | 392 | 425,000 | 784 |
| 2006-01-17 | 434 | 436 | 419 | 419 | 219,000 | 838 |
| 2006-01-16 | 434 | 438 | 432 | 438 | 168,000 | 876 |
| 2006-01-13 | 431 | 441 | 431 | 436 | 285,000 | 872 |
| 2006-01-12 | 437 | 437 | 426 | 432 | 162,000 | 864 |
| 2006-01-11 | 434 | 437 | 427 | 433 | 229,000 | 866 |
| 2006-01-10 | 440 | 442 | 434 | 434 | 305,000 | 868 |
| 2006-01-06 | 427 | 438 | 425 | 435 | 475,000 | 870 |
| 2006-01-05 | 424 | 425 | 422 | 425 | 321,000 | 850 |
| 2006-01-04 | 420 | 422 | 419 | 420 | 69,000 | 840 |
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
