4027 テイカ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 328 | 328 | 322 | 322 | 43,000 | 644 |
| 2007-12-27 | 333 | 338 | 330 | 333 | 37,000 | 666 |
| 2007-12-26 | 326 | 334 | 326 | 330 | 37,000 | 660 |
| 2007-12-25 | 332 | 334 | 323 | 326 | 82,000 | 652 |
| 2007-12-21 | 321 | 327 | 320 | 327 | 71,000 | 654 |
| 2007-12-20 | 325 | 328 | 321 | 321 | 51,000 | 642 |
| 2007-12-19 | 329 | 334 | 328 | 330 | 80,000 | 660 |
| 2007-12-18 | 325 | 332 | 325 | 331 | 56,000 | 662 |
| 2007-12-17 | 334 | 338 | 332 | 332 | 46,000 | 664 |
| 2007-12-14 | 339 | 342 | 339 | 339 | 99,000 | 678 |
| 2007-12-13 | 343 | 346 | 340 | 340 | 77,000 | 680 |
| 2007-12-12 | 341 | 345 | 340 | 345 | 28,000 | 690 |
| 2007-12-11 | 341 | 348 | 341 | 345 | 49,000 | 690 |
| 2007-12-10 | 342 | 345 | 341 | 343 | 38,000 | 686 |
| 2007-12-07 | 338 | 350 | 338 | 346 | 107,000 | 692 |
| 2007-12-06 | 338 | 342 | 335 | 342 | 72,000 | 684 |
| 2007-12-05 | 337 | 337 | 330 | 337 | 35,000 | 674 |
| 2007-12-04 | 340 | 340 | 335 | 336 | 51,000 | 672 |
| 2007-12-03 | 343 | 345 | 336 | 339 | 54,000 | 678 |
| 2007-11-30 | 343 | 345 | 336 | 338 | 79,000 | 676 |
| 2007-11-29 | 333 | 340 | 333 | 339 | 67,000 | 678 |
| 2007-11-28 | 333 | 336 | 329 | 330 | 82,000 | 660 |
| 2007-11-27 | 331 | 338 | 330 | 337 | 64,000 | 674 |
| 2007-11-26 | 323 | 338 | 323 | 335 | 90,000 | 670 |
| 2007-11-22 | 321 | 327 | 320 | 327 | 85,000 | 654 |
| 2007-11-21 | 328 | 328 | 320 | 326 | 98,000 | 652 |
| 2007-11-20 | 324 | 328 | 318 | 328 | 116,000 | 656 |
| 2007-11-19 | 327 | 334 | 327 | 329 | 71,000 | 658 |
| 2007-11-16 | 329 | 332 | 329 | 330 | 74,000 | 660 |
| 2007-11-15 | 327 | 331 | 326 | 329 | 48,000 | 658 |
| 2007-11-14 | 327 | 332 | 327 | 332 | 48,000 | 664 |
| 2007-11-13 | 318 | 321 | 315 | 321 | 139,000 | 642 |
| 2007-11-12 | 319 | 324 | 317 | 321 | 77,000 | 642 |
| 2007-11-09 | 333 | 335 | 328 | 332 | 53,000 | 664 |
| 2007-11-08 | 340 | 344 | 330 | 336 | 102,000 | 672 |
| 2007-11-07 | 346 | 352 | 342 | 345 | 142,000 | 690 |
| 2007-11-06 | 343 | 347 | 343 | 346 | 38,000 | 692 |
| 2007-11-05 | 346 | 348 | 344 | 346 | 83,000 | 692 |
| 2007-11-02 | 342 | 346 | 340 | 345 | 62,000 | 690 |
| 2007-11-01 | 344 | 344 | 342 | 343 | 29,000 | 686 |
| 2007-10-31 | 341 | 343 | 339 | 339 | 29,000 | 678 |
| 2007-10-30 | 340 | 340 | 334 | 339 | 149,000 | 678 |
| 2007-10-29 | 358 | 358 | 341 | 342 | 115,000 | 684 |
| 2007-10-26 | 353 | 354 | 348 | 353 | 31,000 | 706 |
| 2007-10-25 | 352 | 356 | 349 | 352 | 43,000 | 704 |
| 2007-10-24 | 354 | 356 | 351 | 352 | 46,000 | 704 |
| 2007-10-23 | 354 | 354 | 350 | 352 | 27,000 | 704 |
| 2007-10-22 | 338 | 350 | 338 | 349 | 82,000 | 698 |
| 2007-10-19 | 360 | 360 | 357 | 358 | 38,000 | 716 |
| 2007-10-18 | 364 | 365 | 359 | 365 | 49,000 | 730 |
| 2007-10-17 | 366 | 371 | 365 | 366 | 71,000 | 732 |
| 2007-10-16 | 376 | 376 | 370 | 371 | 66,000 | 742 |
| 2007-10-15 | 375 | 376 | 373 | 376 | 42,000 | 752 |
| 2007-10-12 | 373 | 374 | 370 | 370 | 55,000 | 740 |
| 2007-10-11 | 367 | 376 | 367 | 373 | 103,000 | 746 |
| 2007-10-10 | 374 | 374 | 366 | 372 | 88,000 | 744 |
| 2007-10-09 | 371 | 374 | 370 | 372 | 165,000 | 744 |
| 2007-10-05 | 359 | 367 | 356 | 367 | 85,000 | 734 |
| 2007-10-04 | 357 | 357 | 354 | 354 | 16,000 | 708 |
| 2007-10-03 | 350 | 356 | 350 | 356 | 43,000 | 712 |
| 2007-10-02 | 349 | 355 | 349 | 351 | 54,000 | 702 |
| 2007-10-01 | 352 | 354 | 348 | 348 | 29,000 | 696 |
| 2007-09-28 | 354 | 354 | 349 | 352 | 23,000 | 704 |
| 2007-09-27 | 350 | 352 | 347 | 350 | 95,000 | 700 |
| 2007-09-26 | 350 | 350 | 345 | 347 | 47,000 | 694 |
| 2007-09-25 | 351 | 351 | 345 | 350 | 21,000 | 700 |
| 2007-09-21 | 350 | 352 | 336 | 349 | 54,000 | 698 |
| 2007-09-20 | 357 | 357 | 349 | 350 | 22,000 | 700 |
| 2007-09-19 | 355 | 356 | 351 | 354 | 69,000 | 708 |
| 2007-09-18 | 343 | 344 | 340 | 340 | 33,000 | 680 |
| 2007-09-14 | 345 | 346 | 339 | 339 | 65,000 | 678 |
| 2007-09-13 | 339 | 345 | 335 | 340 | 84,000 | 680 |
| 2007-09-12 | 341 | 348 | 337 | 339 | 56,000 | 678 |
| 2007-09-11 | 335 | 338 | 332 | 338 | 43,000 | 676 |
| 2007-09-10 | 331 | 339 | 331 | 339 | 61,000 | 678 |
| 2007-09-07 | 340 | 355 | 340 | 341 | 112,000 | 682 |
| 2007-09-06 | 343 | 343 | 336 | 337 | 77,000 | 674 |
| 2007-09-05 | 350 | 351 | 346 | 346 | 52,000 | 692 |
| 2007-09-04 | 357 | 357 | 350 | 355 | 60,000 | 710 |
| 2007-09-03 | 347 | 355 | 347 | 354 | 45,000 | 708 |
| 2007-08-31 | 340 | 345 | 336 | 345 | 39,000 | 690 |
| 2007-08-30 | 339 | 341 | 335 | 335 | 29,000 | 670 |
| 2007-08-29 | 331 | 334 | 331 | 334 | 24,000 | 668 |
| 2007-08-28 | 332 | 342 | 332 | 341 | 39,000 | 682 |
| 2007-08-27 | 340 | 342 | 332 | 335 | 51,000 | 670 |
| 2007-08-24 | 338 | 338 | 333 | 335 | 16,000 | 670 |
| 2007-08-23 | 333 | 337 | 333 | 335 | 44,000 | 670 |
| 2007-08-22 | 335 | 336 | 325 | 334 | 23,000 | 668 |
| 2007-08-21 | 323 | 336 | 323 | 333 | 49,000 | 666 |
| 2007-08-20 | 326 | 331 | 323 | 323 | 73,000 | 646 |
| 2007-08-17 | 330 | 335 | 309 | 311 | 99,000 | 622 |
| 2007-08-16 | 337 | 338 | 327 | 334 | 66,000 | 668 |
| 2007-08-15 | 341 | 341 | 336 | 337 | 68,000 | 674 |
| 2007-08-14 | 349 | 349 | 344 | 344 | 60,000 | 688 |
| 2007-08-13 | 349 | 352 | 344 | 344 | 48,000 | 688 |
| 2007-08-10 | 346 | 347 | 337 | 341 | 58,000 | 682 |
| 2007-08-09 | 354 | 356 | 346 | 350 | 88,000 | 700 |
| 2007-08-08 | 368 | 368 | 346 | 349 | 114,000 | 698 |
| 2007-08-07 | 367 | 367 | 362 | 365 | 63,000 | 730 |
| 2007-08-06 | 355 | 367 | 355 | 367 | 59,000 | 734 |
| 2007-08-03 | 371 | 372 | 364 | 365 | 69,000 | 730 |
| 2007-08-02 | 363 | 372 | 361 | 368 | 145,000 | 736 |
| 2007-08-01 | 365 | 365 | 357 | 359 | 117,000 | 718 |
| 2007-07-31 | 347 | 356 | 347 | 355 | 58,000 | 710 |
| 2007-07-30 | 339 | 349 | 337 | 347 | 56,000 | 694 |
| 2007-07-27 | 338 | 347 | 338 | 344 | 72,000 | 688 |
| 2007-07-26 | 355 | 355 | 351 | 351 | 56,000 | 702 |
| 2007-07-25 | 349 | 355 | 346 | 355 | 83,000 | 710 |
| 2007-07-24 | 353 | 360 | 353 | 360 | 76,000 | 720 |
| 2007-07-23 | 356 | 356 | 351 | 353 | 66,000 | 706 |
| 2007-07-20 | 365 | 366 | 361 | 361 | 60,000 | 722 |
| 2007-07-19 | 365 | 370 | 365 | 367 | 52,000 | 734 |
| 2007-07-18 | 374 | 376 | 369 | 370 | 60,000 | 740 |
| 2007-07-17 | 372 | 375 | 372 | 374 | 25,000 | 748 |
| 2007-07-13 | 380 | 380 | 372 | 372 | 63,000 | 744 |
| 2007-07-12 | 375 | 377 | 371 | 372 | 51,000 | 744 |
| 2007-07-11 | 373 | 373 | 370 | 371 | 54,000 | 742 |
| 2007-07-10 | 380 | 380 | 375 | 378 | 39,000 | 756 |
| 2007-07-09 | 378 | 382 | 376 | 378 | 51,000 | 756 |
| 2007-07-06 | 378 | 382 | 375 | 380 | 58,000 | 760 |
| 2007-07-05 | 377 | 382 | 377 | 379 | 57,000 | 758 |
| 2007-07-04 | 387 | 387 | 381 | 381 | 50,000 | 762 |
| 2007-07-03 | 384 | 390 | 384 | 387 | 84,000 | 774 |
| 2007-07-02 | 380 | 384 | 380 | 384 | 66,000 | 768 |
| 2007-06-29 | 379 | 381 | 377 | 379 | 48,000 | 758 |
| 2007-06-28 | 371 | 378 | 371 | 378 | 86,000 | 756 |
| 2007-06-27 | 370 | 372 | 367 | 370 | 101,000 | 740 |
| 2007-06-26 | 370 | 370 | 365 | 369 | 71,000 | 738 |
| 2007-06-25 | 379 | 379 | 369 | 369 | 93,000 | 738 |
| 2007-06-22 | 378 | 382 | 376 | 379 | 139,000 | 758 |
| 2007-06-21 | 378 | 385 | 376 | 383 | 87,000 | 766 |
| 2007-06-20 | 383 | 385 | 380 | 380 | 103,000 | 760 |
| 2007-06-19 | 383 | 389 | 374 | 384 | 296,000 | 768 |
| 2007-06-18 | 385 | 394 | 382 | 383 | 826,000 | 766 |
| 2007-06-15 | 345 | 360 | 341 | 360 | 226,000 | 720 |
| 2007-06-14 | 344 | 346 | 341 | 343 | 112,000 | 686 |
| 2007-06-13 | 347 | 351 | 342 | 346 | 165,000 | 692 |
| 2007-06-12 | 348 | 370 | 348 | 352 | 530,000 | 704 |
| 2007-06-11 | 346 | 348 | 342 | 342 | 35,000 | 684 |
| 2007-06-08 | 348 | 348 | 339 | 341 | 99,000 | 682 |
| 2007-06-07 | 350 | 350 | 349 | 349 | 51,000 | 698 |
| 2007-06-06 | 349 | 352 | 349 | 350 | 52,000 | 700 |
| 2007-06-05 | 352 | 353 | 350 | 353 | 46,000 | 706 |
| 2007-06-04 | 359 | 360 | 353 | 357 | 114,000 | 714 |
| 2007-06-01 | 354 | 354 | 350 | 350 | 97,000 | 700 |
| 2007-05-31 | 343 | 353 | 340 | 350 | 98,000 | 700 |
| 2007-05-30 | 342 | 346 | 338 | 344 | 57,000 | 688 |
| 2007-05-29 | 337 | 346 | 337 | 346 | 70,000 | 692 |
| 2007-05-28 | 335 | 338 | 335 | 338 | 29,000 | 676 |
| 2007-05-25 | 336 | 336 | 330 | 333 | 42,000 | 666 |
| 2007-05-24 | 337 | 337 | 333 | 333 | 10,000 | 666 |
| 2007-05-23 | 338 | 338 | 333 | 338 | 55,000 | 676 |
| 2007-05-22 | 333 | 336 | 328 | 333 | 37,000 | 666 |
| 2007-05-21 | 337 | 337 | 328 | 332 | 36,000 | 664 |
| 2007-05-18 | 329 | 339 | 325 | 332 | 83,000 | 664 |
| 2007-05-17 | 330 | 336 | 330 | 331 | 35,000 | 662 |
| 2007-05-16 | 327 | 331 | 325 | 325 | 35,000 | 650 |
| 2007-05-15 | 328 | 328 | 325 | 325 | 39,000 | 650 |
| 2007-05-14 | 330 | 331 | 329 | 331 | 41,000 | 662 |
| 2007-05-11 | 328 | 328 | 323 | 324 | 20,000 | 648 |
| 2007-05-10 | 328 | 330 | 327 | 328 | 17,000 | 656 |
| 2007-05-09 | 323 | 329 | 323 | 328 | 119,000 | 656 |
| 2007-05-08 | 327 | 328 | 324 | 328 | 39,000 | 656 |
| 2007-05-07 | 323 | 329 | 323 | 325 | 30,000 | 650 |
| 2007-05-02 | 321 | 321 | 316 | 317 | 37,000 | 634 |
| 2007-05-01 | 316 | 319 | 315 | 316 | 25,000 | 632 |
| 2007-04-27 | 310 | 314 | 310 | 314 | 38,000 | 628 |
| 2007-04-26 | 313 | 314 | 308 | 309 | 44,000 | 618 |
| 2007-04-25 | 311 | 312 | 308 | 308 | 12,000 | 616 |
| 2007-04-24 | 315 | 315 | 309 | 310 | 33,000 | 620 |
| 2007-04-23 | 315 | 317 | 306 | 306 | 39,000 | 612 |
| 2007-04-20 | 315 | 315 | 310 | 310 | 15,000 | 620 |
| 2007-04-19 | 317 | 320 | 310 | 311 | 63,000 | 622 |
| 2007-04-18 | 319 | 320 | 315 | 317 | 55,000 | 634 |
| 2007-04-17 | 325 | 329 | 313 | 316 | 70,000 | 632 |
| 2007-04-16 | 325 | 333 | 325 | 325 | 31,000 | 650 |
| 2007-04-13 | 330 | 330 | 323 | 323 | 30,000 | 646 |
| 2007-04-12 | 328 | 328 | 327 | 328 | 19,000 | 656 |
| 2007-04-11 | 330 | 332 | 327 | 328 | 26,000 | 656 |
| 2007-04-10 | 332 | 334 | 328 | 329 | 36,000 | 658 |
| 2007-04-09 | 327 | 330 | 326 | 330 | 36,000 | 660 |
| 2007-04-06 | 324 | 325 | 322 | 322 | 26,000 | 644 |
| 2007-04-05 | 330 | 330 | 322 | 323 | 22,000 | 646 |
| 2007-04-04 | 326 | 328 | 326 | 326 | 41,000 | 652 |
| 2007-04-03 | 329 | 329 | 326 | 328 | 32,000 | 656 |
| 2007-04-02 | 332 | 338 | 329 | 329 | 61,000 | 658 |
| 2007-03-30 | 342 | 343 | 336 | 336 | 75,000 | 672 |
| 2007-03-29 | 337 | 344 | 337 | 342 | 45,000 | 684 |
| 2007-03-28 | 344 | 345 | 336 | 341 | 26,000 | 682 |
| 2007-03-27 | 346 | 346 | 340 | 343 | 38,000 | 686 |
| 2007-03-26 | 347 | 349 | 346 | 349 | 33,000 | 698 |
| 2007-03-23 | 350 | 350 | 345 | 346 | 48,000 | 692 |
| 2007-03-22 | 349 | 350 | 348 | 349 | 43,000 | 698 |
| 2007-03-20 | 341 | 346 | 340 | 345 | 12,000 | 690 |
| 2007-03-19 | 345 | 345 | 339 | 344 | 55,000 | 688 |
| 2007-03-16 | 349 | 349 | 342 | 342 | 32,000 | 684 |
| 2007-03-15 | 339 | 345 | 339 | 344 | 44,000 | 688 |
| 2007-03-14 | 335 | 339 | 334 | 338 | 58,000 | 676 |
| 2007-03-13 | 350 | 351 | 347 | 348 | 42,000 | 696 |
| 2007-03-12 | 352 | 352 | 348 | 350 | 56,000 | 700 |
| 2007-03-09 | 350 | 350 | 340 | 350 | 84,000 | 700 |
| 2007-03-08 | 338 | 347 | 338 | 347 | 67,000 | 694 |
| 2007-03-07 | 346 | 349 | 337 | 343 | 88,000 | 686 |
| 2007-03-06 | 328 | 341 | 323 | 341 | 90,000 | 682 |
| 2007-03-05 | 337 | 340 | 330 | 333 | 90,000 | 666 |
| 2007-03-02 | 347 | 351 | 340 | 346 | 88,000 | 692 |
| 2007-03-01 | 360 | 360 | 351 | 352 | 85,000 | 704 |
| 2007-02-28 | 338 | 356 | 330 | 355 | 115,000 | 710 |
| 2007-02-27 | 365 | 369 | 363 | 364 | 87,000 | 728 |
| 2007-02-26 | 363 | 364 | 360 | 361 | 96,000 | 722 |
| 2007-02-23 | 358 | 360 | 356 | 360 | 97,000 | 720 |
| 2007-02-22 | 356 | 358 | 356 | 358 | 49,000 | 716 |
| 2007-02-21 | 354 | 355 | 354 | 354 | 38,000 | 708 |
| 2007-02-20 | 357 | 357 | 350 | 352 | 70,000 | 704 |
| 2007-02-19 | 351 | 356 | 351 | 353 | 72,000 | 706 |
| 2007-02-16 | 350 | 353 | 348 | 351 | 79,000 | 702 |
| 2007-02-15 | 350 | 351 | 348 | 350 | 39,000 | 700 |
| 2007-02-14 | 352 | 352 | 349 | 349 | 77,000 | 698 |
| 2007-02-13 | 349 | 350 | 347 | 347 | 56,000 | 694 |
| 2007-02-09 | 338 | 346 | 338 | 345 | 116,000 | 690 |
| 2007-02-08 | 350 | 351 | 340 | 341 | 88,000 | 682 |
| 2007-02-07 | 342 | 353 | 341 | 349 | 183,000 | 698 |
| 2007-02-06 | 340 | 341 | 338 | 341 | 30,000 | 682 |
| 2007-02-05 | 341 | 342 | 339 | 339 | 48,000 | 678 |
| 2007-02-02 | 342 | 342 | 338 | 339 | 36,000 | 678 |
| 2007-02-01 | 337 | 338 | 336 | 338 | 41,000 | 676 |
| 2007-01-31 | 340 | 344 | 334 | 339 | 86,000 | 678 |
| 2007-01-30 | 333 | 340 | 333 | 337 | 106,000 | 674 |
| 2007-01-29 | 337 | 340 | 335 | 337 | 53,000 | 674 |
| 2007-01-26 | 331 | 335 | 330 | 335 | 49,000 | 670 |
| 2007-01-25 | 331 | 337 | 330 | 330 | 61,000 | 660 |
| 2007-01-24 | 331 | 339 | 330 | 331 | 164,000 | 662 |
| 2007-01-23 | 332 | 335 | 330 | 330 | 42,000 | 660 |
| 2007-01-22 | 327 | 332 | 327 | 331 | 45,000 | 662 |
| 2007-01-19 | 329 | 329 | 326 | 328 | 39,000 | 656 |
| 2007-01-18 | 330 | 331 | 329 | 330 | 36,000 | 660 |
| 2007-01-17 | 328 | 329 | 326 | 327 | 61,000 | 654 |
| 2007-01-16 | 326 | 327 | 323 | 325 | 40,000 | 650 |
| 2007-01-15 | 316 | 322 | 316 | 321 | 44,000 | 642 |
| 2007-01-12 | 312 | 318 | 311 | 315 | 54,000 | 630 |
| 2007-01-11 | 311 | 313 | 311 | 311 | 30,000 | 622 |
| 2007-01-10 | 318 | 320 | 311 | 312 | 68,000 | 624 |
| 2007-01-09 | 312 | 317 | 312 | 315 | 53,000 | 630 |
| 2007-01-05 | 316 | 316 | 310 | 310 | 26,000 | 620 |
| 2007-01-04 | 317 | 317 | 314 | 316 | 26,000 | 632 |
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
