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
2006-12-2931431531231331,000626
2006-12-2831531531031235,000624
2006-12-2731131531131248,000624
2006-12-2630631030631049,000620
2006-12-2530631030530543,000610
2006-12-2231231230730737,000614
2006-12-2131131130931131,000622
2006-12-2031131331131343,000626
2006-12-1931631630931049,000620
2006-12-1831731731231554,000630
2006-12-1532032031731731,000634
2006-12-1431931931731758,000634
2006-12-1331631731531750,000634
2006-12-1231131531131126,000622
2006-12-1131031230631134,000622
2006-12-0831231231031069,000620
2006-12-0731331331031246,000624
2006-12-0630731130530969,000618
2006-12-0530931030530541,000610
2006-12-0430831530630850,000616
2006-12-0130730930530965,000618
2006-11-3030930930230666,000612
2006-11-2930530530230562,000610
2006-11-2830030229830088,000600
2006-11-2729730229729848,000596
2006-11-2429730529529655,000592
2006-11-2228730028529487,000588
2006-11-2129329528628764,000574
2006-11-2030630728629389,000586
2006-11-1731331630230467,000608
2006-11-1631831931031062,000620
2006-11-1531832031031451,000628
2006-11-14311320308316167,000632
2006-11-1331431430831155,000622
2006-11-1031932031731735,000634
2006-11-0931932931931949,000638
2006-11-0832532831731789,000634
2006-11-0732532732132459,000648
2006-11-0632432832432549,000650
2006-11-0232432832232872,000656
2006-11-0132332632332649,000652
2006-10-3132232932232430,000648
2006-10-3033133132232462,000648
2006-10-2733833833033142,000662
2006-10-2633333433233341,000666
2006-10-25329336325336127,000672
2006-10-24324337324328163,000656
2006-10-2332132532032467,000648
2006-10-2031831931531831,000636
2006-10-1932432431531870,000636
2006-10-1832232231632050,000640
2006-10-1732332332032035,000640
2006-10-1632232432032354,000646
2006-10-1332232531832046,000640
2006-10-1231531931231754,000634
2006-10-1132232231531563,000630
2006-10-1032032431832273,000644
2006-10-0632932932432540,000650
2006-10-0533033032132867,000656
2006-10-0433033032332558,000650
2006-10-0333233232833265,000664
2006-10-0233233232833160,000662
2006-09-2932333132332743,000654
2006-09-2832933032732871,000656
2006-09-2731832831832787,000654
2006-09-2632032231731729,000634
2006-09-2532532532032517,000650
2006-09-22325328320324115,000648
2006-09-2133333332733262,000664
2006-09-2032532932532882,000656
2006-09-1933233232733034,000660
2006-09-1533033332733240,000664
2006-09-1433333733333447,000668
2006-09-1333333533333393,000666
2006-09-1233033432633197,000662
2006-09-1134134133533544,000670
2006-09-0833634533634179,000682
2006-09-0734334633933938,000678
2006-09-0634634734434435,000688
2006-09-0534534734234318,000686
2006-09-0434334534134229,000684
2006-09-0133734133633949,000678
2006-08-3134034033433820,000676
2006-08-3034034033533930,000678
2006-08-2934034033733828,000676
2006-08-2834034133533536,000670
2006-08-2533534033533930,000678
2006-08-2434234233633730,000674
2006-08-2333634433634262,000684
2006-08-2233533933333782,000674
2006-08-2134234333734038,000680
2006-08-1833534033533956,000678
2006-08-1734034333833947,000678
2006-08-1634034033533652,000672
2006-08-1533333533133459,000668
2006-08-1432233032232928,000658
2006-08-1132332832232662,000652
2006-08-1032632832532634,000652
2006-08-0932532532132524,000650
2006-08-0832432432332319,000646
2006-08-0732332531931931,000638
2006-08-0432432432332312,000646
2006-08-0332632632132642,000652
2006-08-0231932531932420,000648
2006-08-0132533031831848,000636
2006-07-31325329319320106,000640
2006-07-2831832131432082,000640
2006-07-2731231730931772,000634
2006-07-2631831931331344,000626
2006-07-2532132532032127,000642
2006-07-2431331931331742,000634
2006-07-2131531731231545,000630
2006-07-2032632632032553,000650
2006-07-19318318305311108,000622
2006-07-1832032031031086,000620
2006-07-1432432431831958,000638
2006-07-1332232732132663,000652
2006-07-1233033132833033,000660
2006-07-1133633633133441,000668
2006-07-1032733532433499,000668
2006-07-0734334433734034,000680
2006-07-0633934533633865,000676
2006-07-05339348338340117,000680
2006-07-0433834233633747,000674
2006-07-0333333833333324,000666
2006-06-3033233433133231,000664
2006-06-2932833432732760,000654
2006-06-2832933032732934,000658
2006-06-2733833832633575,000670
2006-06-2633633632633364,000666
2006-06-2333533633233624,000672
2006-06-2233133833133835,000676
2006-06-2133833832333074,000660
2006-06-2033834133533649,000672
2006-06-1933734333334036,000680
2006-06-1633233832833793,000674
2006-06-1532633532332654,000652
2006-06-14320329318323106,000646
2006-06-1332732832232363,000646
2006-06-12315328315327115,000654
2006-06-09310321310315146,000630
2006-06-08316320312315110,000630
2006-06-07328340328332103,000664
2006-06-0635035334134363,000686
2006-06-0535235534635083,000700
2006-06-02352353329350123,000700
2006-06-0135335735135370,000706
2006-05-31354356348350172,000700
2006-05-3037237336536645,000732
2006-05-2938038036836982,000738
2006-05-2637337737237751,000754
2006-05-2537737736937270,000744
2006-05-24368373366367203,000734
2006-05-23395397362367312,000734
2006-05-22393415393398122,000796
2006-05-1939139439039243,000784
2006-05-18390393390391156,000782
2006-05-17392395390393149,000786
2006-05-16402410391391121,000782
2006-05-1540440439440075,000800
2006-05-12400404395399123,000798
2006-05-11408412402403112,000806
2006-05-10415418408411115,000822
2006-05-09424425415417222,000834
2006-05-08411417406417144,000834
2006-05-0240540740240692,000812
2006-05-0140140540140353,000806
2006-04-2841041040140396,000806
2006-04-2740941140640881,000816
2006-04-2640840840440750,000814
2006-04-2540240840240567,000810
2006-04-24411412402402184,000804
2006-04-21417421414416182,000832
2006-04-20422422413417127,000834
2006-04-19425427416418152,000836
2006-04-18406422406420138,000840
2006-04-17431431415416275,000832
2006-04-14430438428430350,000860
2006-04-13430435424428423,000856
2006-04-12427430424425247,000850
2006-04-11423430420429482,000858
2006-04-10423423420422122,000844
2006-04-07426428420421131,000842
2006-04-06421424418422212,000844
2006-04-05429429419420242,000840
2006-04-04425430420427204,000854
2006-04-03419430419425300,000850
2006-03-31418423417419174,000838
2006-03-30429429419421261,000842
2006-03-29423423415421303,000842
2006-03-28428428421423239,000846
2006-03-27425433422424452,000848
2006-03-24429433421424741,000848
2006-03-234474544324331,466,000866
2006-03-224404524364521,620,000904
2006-03-204434494314392,363,000878
2006-03-173924543924402,642,000880
2006-03-1639339538838945,000778
2006-03-1539739739139361,000786
2006-03-1439539639039678,000792
2006-03-1339739738839174,000782
2006-03-10383390383384140,000768
2006-03-0937738237737848,000756
2006-03-0837837837437547,000750
2006-03-0737537737037450,000748
2006-03-0637237937237550,000750
2006-03-0336737936737286,000744
2006-03-02382382370371117,000742
2006-03-0138038437837856,000756
2006-02-2839239238438876,000776
2006-02-27394400387387112,000774
2006-02-24388390385389155,000778
2006-02-23384387380382104,000764
2006-02-2237237736637077,000740
2006-02-21350368349368236,000736
2006-02-20367371350350147,000700
2006-02-17398398379381120,000762
2006-02-16398402390395100,000790
2006-02-15406406394398147,000796
2006-02-14390395380391207,000782
2006-02-13402409391398161,000796
2006-02-10410416405408138,000816
2006-02-0941942041241292,000824
2006-02-08423423410412123,000824
2006-02-0742442442042396,000846
2006-02-0642542541742097,000840
2006-02-0342342341741868,000836
2006-02-02427427419420301,000840
2006-02-01416423415423122,000846
2006-01-31416425416419191,000838
2006-01-30420422416418152,000836
2006-01-27414415408414102,000828
2006-01-2640340940340583,000810
2006-01-2540440940040279,000804
2006-01-24387404387397180,000794
2006-01-23395398381384293,000768
2006-01-20416418398398259,000796
2006-01-19392416392416186,000832
2006-01-18419433385392425,000784
2006-01-17434436419419219,000838
2006-01-16434438432438168,000876
2006-01-13431441431436285,000872
2006-01-12437437426432162,000864
2006-01-11434437427433229,000866
2006-01-10440442434434305,000868
2006-01-06427438425435475,000870
2006-01-05424425422425321,000850
2006-01-0442042241942069,000840

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