4027 テイカ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 253 | 253 | 250 | 250 | 23,000 | 500 |
| 2009-12-29 | 259 | 259 | 253 | 254 | 8,000 | 508 |
| 2009-12-28 | 262 | 262 | 258 | 259 | 18,000 | 518 |
| 2009-12-25 | 254 | 256 | 251 | 252 | 17,000 | 504 |
| 2009-12-24 | 259 | 259 | 248 | 251 | 35,000 | 502 |
| 2009-12-22 | 261 | 261 | 256 | 258 | 18,000 | 516 |
| 2009-12-21 | 263 | 263 | 261 | 261 | 2,000 | 522 |
| 2009-12-18 | 252 | 254 | 248 | 254 | 22,000 | 508 |
| 2009-12-17 | 258 | 262 | 256 | 257 | 21,000 | 514 |
| 2009-12-16 | 254 | 257 | 254 | 257 | 27,000 | 514 |
| 2009-12-15 | 254 | 254 | 249 | 249 | 8,000 | 498 |
| 2009-12-14 | 254 | 254 | 243 | 247 | 14,000 | 494 |
| 2009-12-11 | 249 | 253 | 243 | 249 | 45,000 | 498 |
| 2009-12-10 | 247 | 248 | 244 | 248 | 6,000 | 496 |
| 2009-12-09 | 248 | 248 | 246 | 247 | 13,000 | 494 |
| 2009-12-08 | 246 | 254 | 246 | 249 | 27,000 | 498 |
| 2009-12-07 | 249 | 253 | 246 | 246 | 33,000 | 492 |
| 2009-12-04 | 240 | 245 | 239 | 244 | 12,000 | 488 |
| 2009-12-03 | 243 | 249 | 242 | 248 | 19,000 | 496 |
| 2009-12-02 | 240 | 240 | 234 | 239 | 27,000 | 478 |
| 2009-12-01 | 227 | 238 | 227 | 238 | 29,000 | 476 |
| 2009-11-30 | 228 | 234 | 227 | 234 | 21,000 | 468 |
| 2009-11-27 | 227 | 228 | 227 | 228 | 8,000 | 456 |
| 2009-11-26 | 227 | 229 | 227 | 227 | 37,000 | 454 |
| 2009-11-25 | 224 | 225 | 221 | 225 | 27,000 | 450 |
| 2009-11-24 | 227 | 227 | 221 | 224 | 34,000 | 448 |
| 2009-11-20 | 226 | 227 | 225 | 226 | 24,000 | 452 |
| 2009-11-19 | 225 | 226 | 223 | 226 | 12,000 | 452 |
| 2009-11-18 | 230 | 231 | 221 | 225 | 21,000 | 450 |
| 2009-11-17 | 236 | 236 | 230 | 230 | 14,000 | 460 |
| 2009-11-16 | 236 | 237 | 236 | 236 | 21,000 | 472 |
| 2009-11-13 | 233 | 239 | 230 | 236 | 16,000 | 472 |
| 2009-11-12 | 244 | 245 | 235 | 235 | 23,000 | 470 |
| 2009-11-11 | 249 | 249 | 242 | 244 | 18,000 | 488 |
| 2009-11-10 | 253 | 253 | 245 | 249 | 23,000 | 498 |
| 2009-11-09 | 253 | 253 | 245 | 253 | 19,000 | 506 |
| 2009-11-06 | 256 | 256 | 250 | 253 | 23,000 | 506 |
| 2009-11-05 | 261 | 262 | 255 | 256 | 23,000 | 512 |
| 2009-11-04 | 258 | 259 | 256 | 259 | 27,000 | 518 |
| 2009-11-02 | 253 | 256 | 253 | 256 | 28,000 | 512 |
| 2009-10-30 | 253 | 254 | 249 | 254 | 29,000 | 508 |
| 2009-10-29 | 242 | 249 | 241 | 248 | 39,000 | 496 |
| 2009-10-28 | 255 | 256 | 248 | 252 | 104,000 | 504 |
| 2009-10-27 | 273 | 273 | 265 | 265 | 33,000 | 530 |
| 2009-10-26 | 274 | 279 | 274 | 276 | 33,000 | 552 |
| 2009-10-23 | 278 | 278 | 272 | 273 | 22,000 | 546 |
| 2009-10-22 | 280 | 280 | 275 | 277 | 21,000 | 554 |
| 2009-10-21 | 284 | 284 | 277 | 278 | 34,000 | 556 |
| 2009-10-20 | 280 | 283 | 280 | 280 | 15,000 | 560 |
| 2009-10-19 | 279 | 284 | 279 | 284 | 22,000 | 568 |
| 2009-10-16 | 284 | 284 | 279 | 279 | 27,000 | 558 |
| 2009-10-15 | 280 | 286 | 280 | 284 | 11,000 | 568 |
| 2009-10-14 | 285 | 285 | 278 | 279 | 23,000 | 558 |
| 2009-10-13 | 280 | 284 | 277 | 282 | 24,000 | 564 |
| 2009-10-09 | 288 | 289 | 284 | 285 | 31,000 | 570 |
| 2009-10-08 | 286 | 288 | 285 | 288 | 25,000 | 576 |
| 2009-10-07 | 276 | 287 | 276 | 287 | 33,000 | 574 |
| 2009-10-06 | 275 | 279 | 275 | 277 | 32,000 | 554 |
| 2009-10-05 | 276 | 279 | 275 | 279 | 56,000 | 558 |
| 2009-10-02 | 277 | 278 | 277 | 278 | 32,000 | 556 |
| 2009-10-01 | 279 | 279 | 277 | 278 | 17,000 | 556 |
| 2009-09-30 | 272 | 280 | 272 | 280 | 19,000 | 560 |
| 2009-09-29 | 284 | 284 | 268 | 270 | 63,000 | 540 |
| 2009-09-28 | 287 | 287 | 275 | 281 | 32,000 | 562 |
| 2009-09-25 | 288 | 291 | 283 | 283 | 42,000 | 566 |
| 2009-09-24 | 284 | 287 | 281 | 287 | 49,000 | 574 |
| 2009-09-18 | 280 | 282 | 277 | 277 | 49,000 | 554 |
| 2009-09-17 | 275 | 286 | 274 | 282 | 40,000 | 564 |
| 2009-09-16 | 285 | 287 | 279 | 279 | 62,000 | 558 |
| 2009-09-15 | 283 | 283 | 275 | 281 | 38,000 | 562 |
| 2009-09-14 | 287 | 293 | 277 | 283 | 72,000 | 566 |
| 2009-09-11 | 298 | 298 | 287 | 294 | 54,000 | 588 |
| 2009-09-10 | 288 | 293 | 285 | 293 | 21,000 | 586 |
| 2009-09-09 | 285 | 290 | 283 | 288 | 45,000 | 576 |
| 2009-09-08 | 282 | 286 | 278 | 284 | 34,000 | 568 |
| 2009-09-07 | 284 | 286 | 280 | 286 | 22,000 | 572 |
| 2009-09-04 | 290 | 295 | 281 | 285 | 25,000 | 570 |
| 2009-09-03 | 284 | 293 | 283 | 290 | 52,000 | 580 |
| 2009-09-02 | 294 | 294 | 281 | 288 | 49,000 | 576 |
| 2009-09-01 | 291 | 296 | 291 | 294 | 51,000 | 588 |
| 2009-08-31 | 294 | 295 | 287 | 289 | 28,000 | 578 |
| 2009-08-28 | 287 | 295 | 287 | 295 | 36,000 | 590 |
| 2009-08-27 | 291 | 293 | 286 | 292 | 36,000 | 584 |
| 2009-08-26 | 285 | 295 | 285 | 291 | 61,000 | 582 |
| 2009-08-25 | 281 | 282 | 281 | 281 | 17,000 | 562 |
| 2009-08-24 | 282 | 286 | 279 | 279 | 36,000 | 558 |
| 2009-08-21 | 287 | 287 | 275 | 279 | 30,000 | 558 |
| 2009-08-20 | 274 | 284 | 273 | 284 | 45,000 | 568 |
| 2009-08-19 | 281 | 283 | 279 | 279 | 31,000 | 558 |
| 2009-08-18 | 278 | 280 | 276 | 278 | 22,000 | 556 |
| 2009-08-17 | 281 | 283 | 280 | 283 | 24,000 | 566 |
| 2009-08-14 | 279 | 282 | 278 | 280 | 23,000 | 560 |
| 2009-08-13 | 283 | 283 | 277 | 278 | 17,000 | 556 |
| 2009-08-12 | 287 | 288 | 279 | 280 | 51,000 | 560 |
| 2009-08-11 | 289 | 289 | 288 | 288 | 17,000 | 576 |
| 2009-08-10 | 293 | 293 | 286 | 290 | 36,000 | 580 |
| 2009-08-07 | 292 | 292 | 283 | 290 | 29,000 | 580 |
| 2009-08-06 | 291 | 293 | 289 | 292 | 28,000 | 584 |
| 2009-08-05 | 292 | 301 | 287 | 287 | 84,000 | 574 |
| 2009-08-04 | 290 | 292 | 288 | 292 | 41,000 | 584 |
| 2009-08-03 | 287 | 295 | 287 | 289 | 20,000 | 578 |
| 2009-07-31 | 284 | 295 | 284 | 286 | 48,000 | 572 |
| 2009-07-30 | 288 | 292 | 284 | 289 | 49,000 | 578 |
| 2009-07-29 | 284 | 292 | 282 | 288 | 54,000 | 576 |
| 2009-07-28 | 285 | 285 | 282 | 284 | 21,000 | 568 |
| 2009-07-27 | 285 | 287 | 285 | 285 | 16,000 | 570 |
| 2009-07-24 | 286 | 286 | 282 | 284 | 23,000 | 568 |
| 2009-07-23 | 282 | 286 | 278 | 285 | 35,000 | 570 |
| 2009-07-22 | 280 | 284 | 280 | 283 | 36,000 | 566 |
| 2009-07-21 | 278 | 282 | 278 | 280 | 27,000 | 560 |
| 2009-07-17 | 281 | 281 | 275 | 276 | 30,000 | 552 |
| 2009-07-16 | 285 | 286 | 274 | 274 | 44,000 | 548 |
| 2009-07-15 | 275 | 280 | 270 | 280 | 52,000 | 560 |
| 2009-07-14 | 269 | 270 | 262 | 269 | 52,000 | 538 |
| 2009-07-13 | 277 | 277 | 261 | 267 | 55,000 | 534 |
| 2009-07-10 | 275 | 278 | 272 | 277 | 64,000 | 554 |
| 2009-07-09 | 269 | 274 | 256 | 272 | 157,000 | 544 |
| 2009-07-08 | 290 | 290 | 276 | 279 | 153,000 | 558 |
| 2009-07-07 | 298 | 300 | 289 | 294 | 188,000 | 588 |
| 2009-07-06 | 283 | 310 | 280 | 301 | 685,000 | 602 |
| 2009-07-03 | 271 | 273 | 270 | 273 | 92,000 | 546 |
| 2009-07-02 | 269 | 272 | 263 | 271 | 130,000 | 542 |
| 2009-07-01 | 262 | 264 | 257 | 264 | 38,000 | 528 |
| 2009-06-30 | 259 | 260 | 254 | 260 | 18,000 | 520 |
| 2009-06-29 | 259 | 262 | 255 | 255 | 29,000 | 510 |
| 2009-06-26 | 262 | 262 | 255 | 255 | 29,000 | 510 |
| 2009-06-25 | 255 | 260 | 254 | 259 | 33,000 | 518 |
| 2009-06-24 | 255 | 255 | 252 | 252 | 21,000 | 504 |
| 2009-06-23 | 252 | 252 | 250 | 251 | 28,000 | 502 |
| 2009-06-22 | 252 | 258 | 251 | 254 | 45,000 | 508 |
| 2009-06-19 | 256 | 256 | 253 | 253 | 11,000 | 506 |
| 2009-06-18 | 252 | 254 | 250 | 254 | 28,000 | 508 |
| 2009-06-17 | 249 | 254 | 249 | 254 | 49,000 | 508 |
| 2009-06-16 | 265 | 265 | 250 | 254 | 55,000 | 508 |
| 2009-06-15 | 263 | 266 | 261 | 265 | 20,000 | 530 |
| 2009-06-12 | 265 | 265 | 259 | 262 | 70,000 | 524 |
| 2009-06-11 | 262 | 262 | 257 | 260 | 26,000 | 520 |
| 2009-06-10 | 260 | 262 | 260 | 261 | 30,000 | 522 |
| 2009-06-09 | 271 | 271 | 252 | 260 | 142,000 | 520 |
| 2009-06-08 | 270 | 278 | 268 | 270 | 77,000 | 540 |
| 2009-06-05 | 262 | 267 | 262 | 265 | 44,000 | 530 |
| 2009-06-04 | 258 | 263 | 257 | 262 | 56,000 | 524 |
| 2009-06-03 | 258 | 258 | 255 | 258 | 29,000 | 516 |
| 2009-06-02 | 260 | 261 | 257 | 257 | 31,000 | 514 |
| 2009-06-01 | 260 | 260 | 258 | 259 | 25,000 | 518 |
| 2009-05-29 | 254 | 254 | 246 | 252 | 21,000 | 504 |
| 2009-05-28 | 255 | 256 | 254 | 254 | 7,000 | 508 |
| 2009-05-27 | 250 | 255 | 250 | 254 | 13,000 | 508 |
| 2009-05-26 | 255 | 255 | 249 | 255 | 19,000 | 510 |
| 2009-05-25 | 249 | 255 | 248 | 255 | 15,000 | 510 |
| 2009-05-22 | 247 | 249 | 247 | 248 | 7,000 | 496 |
| 2009-05-21 | 250 | 250 | 246 | 246 | 7,000 | 492 |
| 2009-05-20 | 242 | 250 | 241 | 250 | 18,000 | 500 |
| 2009-05-19 | 240 | 245 | 240 | 245 | 20,000 | 490 |
| 2009-05-18 | 244 | 245 | 244 | 245 | 17,000 | 490 |
| 2009-05-15 | 240 | 245 | 240 | 244 | 14,000 | 488 |
| 2009-05-14 | 249 | 249 | 236 | 240 | 33,000 | 480 |
| 2009-05-13 | 245 | 249 | 244 | 245 | 10,000 | 490 |
| 2009-05-12 | 254 | 255 | 245 | 246 | 21,000 | 492 |
| 2009-05-11 | 254 | 256 | 244 | 250 | 25,000 | 500 |
| 2009-05-08 | 253 | 255 | 252 | 253 | 7,000 | 506 |
| 2009-05-07 | 255 | 255 | 250 | 253 | 16,000 | 506 |
| 2009-05-01 | 245 | 246 | 242 | 242 | 10,000 | 484 |
| 2009-04-30 | 242 | 247 | 242 | 243 | 18,000 | 486 |
| 2009-04-28 | 247 | 247 | 240 | 240 | 20,000 | 480 |
| 2009-04-27 | 251 | 251 | 244 | 244 | 12,000 | 488 |
| 2009-04-24 | 248 | 249 | 246 | 246 | 21,000 | 492 |
| 2009-04-23 | 250 | 250 | 238 | 244 | 47,000 | 488 |
| 2009-04-22 | 261 | 261 | 252 | 252 | 41,000 | 504 |
| 2009-04-21 | 266 | 266 | 254 | 256 | 80,000 | 512 |
| 2009-04-20 | 251 | 271 | 249 | 271 | 60,000 | 542 |
| 2009-04-17 | 253 | 260 | 253 | 255 | 18,000 | 510 |
| 2009-04-16 | 250 | 258 | 248 | 252 | 22,000 | 504 |
| 2009-04-15 | 249 | 249 | 245 | 248 | 4,000 | 496 |
| 2009-04-14 | 245 | 250 | 245 | 249 | 12,000 | 498 |
| 2009-04-13 | 244 | 249 | 244 | 246 | 5,000 | 492 |
| 2009-04-10 | 253 | 253 | 249 | 249 | 12,000 | 498 |
| 2009-04-09 | 254 | 254 | 244 | 249 | 14,000 | 498 |
| 2009-04-08 | 254 | 258 | 249 | 249 | 14,000 | 498 |
| 2009-04-07 | 256 | 259 | 256 | 259 | 9,000 | 518 |
| 2009-04-06 | 250 | 251 | 250 | 251 | 14,000 | 502 |
| 2009-04-03 | 245 | 246 | 236 | 241 | 28,000 | 482 |
| 2009-04-02 | 245 | 251 | 245 | 248 | 17,000 | 496 |
| 2009-04-01 | 239 | 245 | 236 | 241 | 16,000 | 482 |
| 2009-03-31 | 241 | 241 | 239 | 241 | 40,000 | 482 |
| 2009-03-30 | 253 | 260 | 250 | 251 | 24,000 | 502 |
| 2009-03-27 | 259 | 265 | 258 | 260 | 16,000 | 520 |
| 2009-03-26 | 260 | 263 | 259 | 261 | 34,000 | 522 |
| 2009-03-25 | 259 | 262 | 252 | 260 | 45,000 | 520 |
| 2009-03-24 | 255 | 262 | 245 | 252 | 80,000 | 504 |
| 2009-03-23 | 238 | 240 | 233 | 240 | 24,000 | 480 |
| 2009-03-19 | 241 | 242 | 237 | 242 | 10,000 | 484 |
| 2009-03-18 | 247 | 247 | 242 | 242 | 19,000 | 484 |
| 2009-03-17 | 240 | 243 | 240 | 242 | 24,000 | 484 |
| 2009-03-16 | 230 | 235 | 230 | 235 | 23,000 | 470 |
| 2009-03-13 | 223 | 228 | 223 | 227 | 52,000 | 454 |
| 2009-03-12 | 231 | 231 | 221 | 222 | 26,000 | 444 |
| 2009-03-11 | 232 | 233 | 226 | 226 | 9,000 | 452 |
| 2009-03-10 | 228 | 231 | 227 | 227 | 12,000 | 454 |
| 2009-03-09 | 228 | 228 | 227 | 227 | 6,000 | 454 |
| 2009-03-06 | 232 | 232 | 225 | 225 | 20,000 | 450 |
| 2009-03-05 | 230 | 232 | 226 | 232 | 22,000 | 464 |
| 2009-03-04 | 226 | 226 | 222 | 223 | 10,000 | 446 |
| 2009-03-03 | 216 | 226 | 216 | 226 | 8,000 | 452 |
| 2009-03-02 | 227 | 227 | 221 | 225 | 12,000 | 450 |
| 2009-02-27 | 225 | 226 | 220 | 226 | 20,000 | 452 |
| 2009-02-26 | 227 | 227 | 219 | 223 | 17,000 | 446 |
| 2009-02-25 | 228 | 229 | 220 | 226 | 16,000 | 452 |
| 2009-02-24 | 217 | 228 | 217 | 228 | 9,000 | 456 |
| 2009-02-23 | 218 | 220 | 213 | 219 | 24,000 | 438 |
| 2009-02-20 | 232 | 232 | 227 | 229 | 26,000 | 458 |
| 2009-02-19 | 230 | 230 | 215 | 224 | 34,000 | 448 |
| 2009-02-18 | 228 | 228 | 219 | 220 | 15,000 | 440 |
| 2009-02-17 | 229 | 230 | 224 | 224 | 20,000 | 448 |
| 2009-02-16 | 226 | 229 | 226 | 229 | 20,000 | 458 |
| 2009-02-13 | 218 | 221 | 217 | 221 | 23,000 | 442 |
| 2009-02-12 | 218 | 218 | 209 | 210 | 19,000 | 420 |
| 2009-02-10 | 224 | 224 | 211 | 217 | 27,000 | 434 |
| 2009-02-09 | 228 | 232 | 219 | 219 | 13,000 | 438 |
| 2009-02-06 | 234 | 234 | 229 | 229 | 7,000 | 458 |
| 2009-02-05 | 232 | 232 | 227 | 232 | 23,000 | 464 |
| 2009-02-04 | 231 | 232 | 231 | 232 | 13,000 | 464 |
| 2009-02-03 | 229 | 235 | 229 | 235 | 15,000 | 470 |
| 2009-02-02 | 225 | 230 | 225 | 225 | 26,000 | 450 |
| 2009-01-30 | 234 | 236 | 229 | 236 | 22,000 | 472 |
| 2009-01-29 | 233 | 233 | 228 | 229 | 20,000 | 458 |
| 2009-01-28 | 235 | 235 | 225 | 228 | 13,000 | 456 |
| 2009-01-27 | 233 | 233 | 231 | 232 | 10,000 | 464 |
| 2009-01-26 | 223 | 228 | 223 | 228 | 11,000 | 456 |
| 2009-01-23 | 230 | 230 | 220 | 223 | 18,000 | 446 |
| 2009-01-22 | 227 | 232 | 226 | 228 | 16,000 | 456 |
| 2009-01-21 | 230 | 235 | 226 | 227 | 21,000 | 454 |
| 2009-01-20 | 233 | 234 | 231 | 234 | 17,000 | 468 |
| 2009-01-19 | 238 | 248 | 238 | 243 | 19,000 | 486 |
| 2009-01-16 | 241 | 241 | 236 | 236 | 21,000 | 472 |
| 2009-01-15 | 232 | 244 | 227 | 236 | 41,000 | 472 |
| 2009-01-14 | 236 | 242 | 236 | 236 | 27,000 | 472 |
| 2009-01-13 | 250 | 250 | 237 | 239 | 29,000 | 478 |
| 2009-01-09 | 266 | 266 | 251 | 253 | 52,000 | 506 |
| 2009-01-08 | 246 | 257 | 243 | 257 | 69,000 | 514 |
| 2009-01-07 | 263 | 300 | 260 | 261 | 305,000 | 522 |
| 2009-01-06 | 219 | 248 | 218 | 248 | 68,000 | 496 |
| 2009-01-05 | 212 | 219 | 212 | 217 | 31,000 | 434 |
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
