4027 テイカ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 208 | 215 | 208 | 215 | 16,000 | 430 |
| 2008-12-29 | 214 | 214 | 209 | 210 | 14,000 | 420 |
| 2008-12-26 | 210 | 214 | 208 | 211 | 9,000 | 422 |
| 2008-12-25 | 205 | 210 | 204 | 205 | 8,000 | 410 |
| 2008-12-24 | 203 | 204 | 200 | 204 | 27,000 | 408 |
| 2008-12-22 | 207 | 220 | 207 | 213 | 13,000 | 426 |
| 2008-12-19 | 215 | 216 | 212 | 212 | 13,000 | 424 |
| 2008-12-18 | 216 | 220 | 216 | 220 | 16,000 | 440 |
| 2008-12-17 | 220 | 220 | 218 | 220 | 16,000 | 440 |
| 2008-12-16 | 220 | 220 | 217 | 219 | 15,000 | 438 |
| 2008-12-15 | 220 | 220 | 213 | 217 | 36,000 | 434 |
| 2008-12-12 | 220 | 220 | 210 | 210 | 75,000 | 420 |
| 2008-12-11 | 209 | 218 | 206 | 217 | 47,000 | 434 |
| 2008-12-10 | 209 | 210 | 205 | 209 | 24,000 | 418 |
| 2008-12-09 | 215 | 217 | 209 | 212 | 22,000 | 424 |
| 2008-12-08 | 214 | 219 | 208 | 215 | 33,000 | 430 |
| 2008-12-05 | 216 | 216 | 209 | 214 | 33,000 | 428 |
| 2008-12-04 | 217 | 217 | 208 | 216 | 35,000 | 432 |
| 2008-12-03 | 216 | 216 | 208 | 212 | 27,000 | 424 |
| 2008-12-02 | 205 | 211 | 205 | 206 | 22,000 | 412 |
| 2008-12-01 | 224 | 224 | 207 | 215 | 28,000 | 430 |
| 2008-11-28 | 211 | 220 | 210 | 219 | 19,000 | 438 |
| 2008-11-27 | 207 | 217 | 207 | 211 | 13,000 | 422 |
| 2008-11-26 | 206 | 212 | 206 | 211 | 21,000 | 422 |
| 2008-11-25 | 221 | 222 | 206 | 208 | 22,000 | 416 |
| 2008-11-21 | 203 | 220 | 202 | 220 | 24,000 | 440 |
| 2008-11-20 | 222 | 222 | 213 | 215 | 18,000 | 430 |
| 2008-11-19 | 223 | 226 | 217 | 222 | 18,000 | 444 |
| 2008-11-18 | 221 | 228 | 219 | 221 | 25,000 | 442 |
| 2008-11-17 | 213 | 218 | 208 | 218 | 19,000 | 436 |
| 2008-11-14 | 223 | 223 | 211 | 213 | 11,000 | 426 |
| 2008-11-13 | 223 | 224 | 218 | 223 | 19,000 | 446 |
| 2008-11-12 | 227 | 227 | 226 | 227 | 23,000 | 454 |
| 2008-11-11 | 228 | 228 | 218 | 222 | 18,000 | 444 |
| 2008-11-10 | 223 | 230 | 218 | 228 | 24,000 | 456 |
| 2008-11-07 | 224 | 229 | 219 | 228 | 21,000 | 456 |
| 2008-11-06 | 229 | 233 | 223 | 226 | 22,000 | 452 |
| 2008-11-05 | 230 | 238 | 225 | 238 | 43,000 | 476 |
| 2008-11-04 | 224 | 229 | 216 | 224 | 23,000 | 448 |
| 2008-10-31 | 223 | 229 | 220 | 229 | 34,000 | 458 |
| 2008-10-30 | 211 | 224 | 211 | 224 | 33,000 | 448 |
| 2008-10-29 | 205 | 214 | 190 | 212 | 38,000 | 424 |
| 2008-10-28 | 185 | 194 | 181 | 194 | 24,000 | 388 |
| 2008-10-27 | 193 | 198 | 190 | 190 | 15,000 | 380 |
| 2008-10-24 | 210 | 215 | 201 | 203 | 20,000 | 406 |
| 2008-10-23 | 214 | 214 | 200 | 210 | 33,000 | 420 |
| 2008-10-22 | 232 | 232 | 217 | 217 | 17,000 | 434 |
| 2008-10-21 | 237 | 237 | 228 | 233 | 23,000 | 466 |
| 2008-10-20 | 211 | 225 | 211 | 224 | 27,000 | 448 |
| 2008-10-17 | 221 | 221 | 211 | 216 | 49,000 | 432 |
| 2008-10-16 | 211 | 211 | 195 | 202 | 66,000 | 404 |
| 2008-10-15 | 206 | 214 | 206 | 211 | 15,000 | 422 |
| 2008-10-14 | 225 | 225 | 200 | 214 | 76,000 | 428 |
| 2008-10-10 | 210 | 210 | 172 | 180 | 99,000 | 360 |
| 2008-10-09 | 235 | 235 | 215 | 215 | 60,000 | 430 |
| 2008-10-08 | 251 | 251 | 219 | 220 | 51,000 | 440 |
| 2008-10-07 | 229 | 247 | 229 | 246 | 38,000 | 492 |
| 2008-10-06 | 286 | 291 | 256 | 260 | 36,000 | 520 |
| 2008-10-03 | 284 | 285 | 282 | 284 | 46,000 | 568 |
| 2008-10-02 | 284 | 290 | 284 | 284 | 23,000 | 568 |
| 2008-10-01 | 294 | 295 | 283 | 284 | 27,000 | 568 |
| 2008-09-30 | 287 | 287 | 278 | 281 | 29,000 | 562 |
| 2008-09-29 | 287 | 298 | 287 | 296 | 19,000 | 592 |
| 2008-09-26 | 306 | 306 | 282 | 286 | 51,000 | 572 |
| 2008-09-25 | 307 | 307 | 299 | 301 | 35,000 | 602 |
| 2008-09-24 | 314 | 315 | 301 | 302 | 23,000 | 604 |
| 2008-09-22 | 322 | 322 | 306 | 306 | 28,000 | 612 |
| 2008-09-19 | 324 | 330 | 317 | 318 | 74,000 | 636 |
| 2008-09-18 | 299 | 323 | 294 | 317 | 56,000 | 634 |
| 2008-09-17 | 302 | 304 | 297 | 299 | 18,000 | 598 |
| 2008-09-16 | 296 | 305 | 295 | 301 | 49,000 | 602 |
| 2008-09-12 | 320 | 323 | 316 | 321 | 53,000 | 642 |
| 2008-09-11 | 318 | 324 | 315 | 315 | 14,000 | 630 |
| 2008-09-10 | 306 | 326 | 306 | 323 | 37,000 | 646 |
| 2008-09-09 | 311 | 313 | 306 | 313 | 11,000 | 626 |
| 2008-09-08 | 309 | 317 | 309 | 317 | 20,000 | 634 |
| 2008-09-05 | 314 | 315 | 308 | 314 | 31,000 | 628 |
| 2008-09-04 | 310 | 315 | 306 | 314 | 15,000 | 628 |
| 2008-09-03 | 312 | 314 | 312 | 314 | 16,000 | 628 |
| 2008-09-02 | 307 | 315 | 307 | 307 | 19,000 | 614 |
| 2008-09-01 | 314 | 314 | 310 | 310 | 15,000 | 620 |
| 2008-08-29 | 315 | 317 | 312 | 317 | 34,000 | 634 |
| 2008-08-28 | 309 | 309 | 308 | 308 | 7,000 | 616 |
| 2008-08-27 | 315 | 316 | 315 | 315 | 7,000 | 630 |
| 2008-08-26 | 309 | 315 | 308 | 315 | 19,000 | 630 |
| 2008-08-25 | 310 | 325 | 310 | 319 | 24,000 | 638 |
| 2008-08-22 | 308 | 310 | 305 | 310 | 9,000 | 620 |
| 2008-08-21 | 312 | 312 | 306 | 308 | 9,000 | 616 |
| 2008-08-20 | 309 | 309 | 304 | 308 | 21,000 | 616 |
| 2008-08-19 | 318 | 318 | 304 | 311 | 25,000 | 622 |
| 2008-08-18 | 308 | 318 | 308 | 318 | 23,000 | 636 |
| 2008-08-15 | 311 | 311 | 302 | 308 | 28,000 | 616 |
| 2008-08-14 | 308 | 310 | 304 | 306 | 25,000 | 612 |
| 2008-08-13 | 320 | 320 | 308 | 316 | 12,000 | 632 |
| 2008-08-12 | 328 | 332 | 327 | 327 | 26,000 | 654 |
| 2008-08-11 | 331 | 333 | 324 | 328 | 17,000 | 656 |
| 2008-08-08 | 335 | 335 | 320 | 326 | 34,000 | 652 |
| 2008-08-07 | 327 | 331 | 327 | 330 | 10,000 | 660 |
| 2008-08-06 | 328 | 329 | 323 | 325 | 26,000 | 650 |
| 2008-08-05 | 324 | 330 | 318 | 318 | 47,000 | 636 |
| 2008-08-04 | 328 | 338 | 328 | 330 | 19,000 | 660 |
| 2008-08-01 | 344 | 344 | 333 | 338 | 18,000 | 676 |
| 2008-07-31 | 337 | 344 | 337 | 344 | 26,000 | 688 |
| 2008-07-30 | 332 | 342 | 332 | 342 | 27,000 | 684 |
| 2008-07-29 | 334 | 335 | 326 | 327 | 23,000 | 654 |
| 2008-07-28 | 336 | 338 | 335 | 338 | 23,000 | 676 |
| 2008-07-25 | 340 | 341 | 328 | 331 | 31,000 | 662 |
| 2008-07-24 | 338 | 344 | 338 | 341 | 59,000 | 682 |
| 2008-07-23 | 323 | 339 | 323 | 333 | 27,000 | 666 |
| 2008-07-22 | 314 | 325 | 314 | 323 | 46,000 | 646 |
| 2008-07-18 | 316 | 319 | 311 | 312 | 26,000 | 624 |
| 2008-07-17 | 316 | 316 | 312 | 316 | 25,000 | 632 |
| 2008-07-16 | 318 | 318 | 308 | 308 | 52,000 | 616 |
| 2008-07-15 | 313 | 319 | 308 | 308 | 47,000 | 616 |
| 2008-07-14 | 318 | 320 | 311 | 313 | 58,000 | 626 |
| 2008-07-11 | 315 | 323 | 315 | 318 | 37,000 | 636 |
| 2008-07-10 | 315 | 318 | 310 | 313 | 56,000 | 626 |
| 2008-07-09 | 319 | 324 | 315 | 315 | 51,000 | 630 |
| 2008-07-08 | 320 | 322 | 314 | 315 | 34,000 | 630 |
| 2008-07-07 | 324 | 324 | 312 | 318 | 74,000 | 636 |
| 2008-07-04 | 324 | 329 | 323 | 328 | 66,000 | 656 |
| 2008-07-03 | 321 | 328 | 318 | 323 | 40,000 | 646 |
| 2008-07-02 | 329 | 329 | 321 | 325 | 53,000 | 650 |
| 2008-07-01 | 336 | 336 | 326 | 326 | 65,000 | 652 |
| 2008-06-30 | 331 | 341 | 326 | 332 | 90,000 | 664 |
| 2008-06-27 | 318 | 326 | 318 | 326 | 91,000 | 652 |
| 2008-06-26 | 329 | 334 | 327 | 328 | 15,000 | 656 |
| 2008-06-25 | 335 | 336 | 321 | 333 | 42,000 | 666 |
| 2008-06-24 | 328 | 335 | 328 | 334 | 37,000 | 668 |
| 2008-06-23 | 329 | 334 | 323 | 333 | 57,000 | 666 |
| 2008-06-20 | 339 | 343 | 337 | 337 | 39,000 | 674 |
| 2008-06-19 | 348 | 354 | 336 | 337 | 81,000 | 674 |
| 2008-06-18 | 343 | 357 | 343 | 353 | 44,000 | 706 |
| 2008-06-17 | 343 | 349 | 343 | 348 | 48,000 | 696 |
| 2008-06-16 | 351 | 359 | 347 | 348 | 63,000 | 696 |
| 2008-06-13 | 345 | 351 | 335 | 351 | 124,000 | 702 |
| 2008-06-12 | 344 | 360 | 340 | 353 | 140,000 | 706 |
| 2008-06-11 | 342 | 345 | 333 | 340 | 66,000 | 680 |
| 2008-06-10 | 349 | 359 | 340 | 345 | 80,000 | 690 |
| 2008-06-09 | 338 | 355 | 336 | 349 | 106,000 | 698 |
| 2008-06-06 | 336 | 366 | 336 | 352 | 277,000 | 704 |
| 2008-06-05 | 322 | 336 | 322 | 336 | 75,000 | 672 |
| 2008-06-04 | 312 | 332 | 312 | 321 | 101,000 | 642 |
| 2008-06-03 | 310 | 312 | 306 | 307 | 30,000 | 614 |
| 2008-06-02 | 310 | 315 | 310 | 314 | 34,000 | 628 |
| 2008-05-30 | 315 | 315 | 310 | 314 | 24,000 | 628 |
| 2008-05-29 | 311 | 314 | 311 | 313 | 18,000 | 626 |
| 2008-05-28 | 306 | 312 | 305 | 306 | 31,000 | 612 |
| 2008-05-27 | 303 | 309 | 303 | 306 | 31,000 | 612 |
| 2008-05-26 | 308 | 309 | 303 | 305 | 36,000 | 610 |
| 2008-05-23 | 306 | 314 | 306 | 313 | 31,000 | 626 |
| 2008-05-22 | 309 | 314 | 303 | 304 | 41,000 | 608 |
| 2008-05-21 | 308 | 312 | 308 | 309 | 27,000 | 618 |
| 2008-05-20 | 311 | 315 | 310 | 313 | 21,000 | 626 |
| 2008-05-19 | 314 | 316 | 312 | 315 | 63,000 | 630 |
| 2008-05-16 | 329 | 329 | 311 | 313 | 122,000 | 626 |
| 2008-05-15 | 340 | 357 | 334 | 334 | 144,000 | 668 |
| 2008-05-14 | 327 | 334 | 327 | 334 | 39,000 | 668 |
| 2008-05-13 | 332 | 332 | 330 | 332 | 12,000 | 664 |
| 2008-05-12 | 329 | 329 | 324 | 328 | 22,000 | 656 |
| 2008-05-09 | 331 | 332 | 326 | 328 | 15,000 | 656 |
| 2008-05-08 | 328 | 335 | 328 | 330 | 14,000 | 660 |
| 2008-05-07 | 329 | 334 | 329 | 333 | 37,000 | 666 |
| 2008-05-02 | 331 | 331 | 324 | 326 | 36,000 | 652 |
| 2008-05-01 | 326 | 334 | 324 | 331 | 38,000 | 662 |
| 2008-04-30 | 321 | 329 | 319 | 322 | 55,000 | 644 |
| 2008-04-28 | 321 | 330 | 321 | 327 | 28,000 | 654 |
| 2008-04-25 | 320 | 325 | 320 | 325 | 41,000 | 650 |
| 2008-04-24 | 320 | 323 | 320 | 320 | 22,000 | 640 |
| 2008-04-23 | 315 | 320 | 311 | 320 | 21,000 | 640 |
| 2008-04-22 | 314 | 318 | 314 | 317 | 101,000 | 634 |
| 2008-04-21 | 311 | 315 | 311 | 314 | 28,000 | 628 |
| 2008-04-18 | 302 | 308 | 299 | 308 | 46,000 | 616 |
| 2008-04-17 | 303 | 305 | 299 | 302 | 87,000 | 604 |
| 2008-04-16 | 307 | 307 | 304 | 305 | 22,000 | 610 |
| 2008-04-15 | 309 | 310 | 303 | 304 | 45,000 | 608 |
| 2008-04-14 | 304 | 305 | 302 | 305 | 54,000 | 610 |
| 2008-04-11 | 303 | 309 | 303 | 309 | 16,000 | 618 |
| 2008-04-10 | 308 | 308 | 302 | 302 | 18,000 | 604 |
| 2008-04-09 | 314 | 316 | 310 | 311 | 39,000 | 622 |
| 2008-04-08 | 312 | 312 | 307 | 309 | 42,000 | 618 |
| 2008-04-07 | 310 | 315 | 310 | 312 | 28,000 | 624 |
| 2008-04-04 | 313 | 315 | 312 | 315 | 19,000 | 630 |
| 2008-04-03 | 317 | 320 | 312 | 315 | 45,000 | 630 |
| 2008-04-02 | 312 | 320 | 312 | 315 | 85,000 | 630 |
| 2008-04-01 | 308 | 312 | 307 | 311 | 21,000 | 622 |
| 2008-03-31 | 317 | 317 | 308 | 310 | 39,000 | 620 |
| 2008-03-28 | 310 | 317 | 310 | 317 | 15,000 | 634 |
| 2008-03-27 | 313 | 317 | 312 | 313 | 35,000 | 626 |
| 2008-03-26 | 303 | 314 | 296 | 313 | 29,000 | 626 |
| 2008-03-25 | 302 | 308 | 297 | 308 | 29,000 | 616 |
| 2008-03-24 | 300 | 308 | 297 | 297 | 64,000 | 594 |
| 2008-03-21 | 283 | 296 | 283 | 296 | 28,000 | 592 |
| 2008-03-19 | 292 | 292 | 284 | 287 | 37,000 | 574 |
| 2008-03-18 | 276 | 280 | 267 | 277 | 30,000 | 554 |
| 2008-03-17 | 286 | 288 | 278 | 278 | 42,000 | 556 |
| 2008-03-14 | 297 | 297 | 279 | 286 | 150,000 | 572 |
| 2008-03-13 | 301 | 302 | 294 | 294 | 19,000 | 588 |
| 2008-03-12 | 310 | 314 | 301 | 301 | 55,000 | 602 |
| 2008-03-11 | 294 | 300 | 294 | 299 | 21,000 | 598 |
| 2008-03-10 | 305 | 308 | 295 | 299 | 60,000 | 598 |
| 2008-03-07 | 311 | 318 | 308 | 310 | 50,000 | 620 |
| 2008-03-06 | 320 | 324 | 320 | 321 | 77,000 | 642 |
| 2008-03-05 | 321 | 324 | 320 | 320 | 32,000 | 640 |
| 2008-03-04 | 320 | 325 | 319 | 321 | 45,000 | 642 |
| 2008-03-03 | 323 | 326 | 321 | 323 | 46,000 | 646 |
| 2008-02-29 | 330 | 336 | 330 | 333 | 76,000 | 666 |
| 2008-02-28 | 336 | 340 | 335 | 340 | 103,000 | 680 |
| 2008-02-27 | 329 | 336 | 326 | 335 | 38,000 | 670 |
| 2008-02-26 | 340 | 340 | 333 | 333 | 44,000 | 666 |
| 2008-02-25 | 327 | 340 | 315 | 338 | 86,000 | 676 |
| 2008-02-22 | 313 | 320 | 312 | 319 | 47,000 | 638 |
| 2008-02-21 | 311 | 322 | 311 | 322 | 46,000 | 644 |
| 2008-02-20 | 320 | 320 | 313 | 313 | 55,000 | 626 |
| 2008-02-19 | 323 | 326 | 322 | 323 | 68,000 | 646 |
| 2008-02-18 | 328 | 328 | 323 | 325 | 114,000 | 650 |
| 2008-02-15 | 317 | 329 | 317 | 328 | 83,000 | 656 |
| 2008-02-14 | 323 | 329 | 323 | 328 | 106,000 | 656 |
| 2008-02-13 | 312 | 319 | 310 | 316 | 48,000 | 632 |
| 2008-02-12 | 309 | 312 | 306 | 308 | 47,000 | 616 |
| 2008-02-08 | 310 | 317 | 308 | 309 | 36,000 | 618 |
| 2008-02-07 | 304 | 310 | 304 | 309 | 72,000 | 618 |
| 2008-02-06 | 315 | 315 | 311 | 312 | 48,000 | 624 |
| 2008-02-05 | 327 | 327 | 321 | 323 | 42,000 | 646 |
| 2008-02-04 | 316 | 326 | 316 | 325 | 31,000 | 650 |
| 2008-02-01 | 313 | 319 | 313 | 316 | 55,000 | 632 |
| 2008-01-31 | 306 | 320 | 301 | 319 | 74,000 | 638 |
| 2008-01-30 | 306 | 319 | 306 | 312 | 43,000 | 624 |
| 2008-01-29 | 318 | 323 | 308 | 310 | 132,000 | 620 |
| 2008-01-28 | 303 | 320 | 303 | 316 | 108,000 | 632 |
| 2008-01-25 | 286 | 315 | 286 | 303 | 77,000 | 606 |
| 2008-01-24 | 274 | 286 | 274 | 282 | 69,000 | 564 |
| 2008-01-23 | 269 | 274 | 267 | 269 | 78,000 | 538 |
| 2008-01-22 | 266 | 270 | 259 | 259 | 111,000 | 518 |
| 2008-01-21 | 277 | 281 | 274 | 276 | 93,000 | 552 |
| 2008-01-18 | 270 | 281 | 267 | 279 | 120,000 | 558 |
| 2008-01-17 | 262 | 274 | 262 | 273 | 127,000 | 546 |
| 2008-01-16 | 272 | 278 | 260 | 262 | 113,000 | 524 |
| 2008-01-15 | 290 | 291 | 278 | 278 | 100,000 | 556 |
| 2008-01-11 | 303 | 306 | 295 | 295 | 88,000 | 590 |
| 2008-01-10 | 307 | 308 | 303 | 303 | 26,000 | 606 |
| 2008-01-09 | 296 | 309 | 296 | 308 | 83,000 | 616 |
| 2008-01-08 | 304 | 307 | 301 | 305 | 76,000 | 610 |
| 2008-01-07 | 303 | 311 | 296 | 309 | 110,000 | 618 |
| 2008-01-04 | 319 | 319 | 311 | 313 | 66,000 | 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
