4027 テイカ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 287 | 290 | 282 | 288 | 61,000 | 576 |
| 2010-12-29 | 283 | 284 | 281 | 284 | 23,000 | 568 |
| 2010-12-28 | 282 | 282 | 280 | 281 | 9,000 | 562 |
| 2010-12-27 | 284 | 284 | 280 | 282 | 35,000 | 564 |
| 2010-12-24 | 286 | 286 | 282 | 283 | 42,000 | 566 |
| 2010-12-22 | 284 | 289 | 284 | 286 | 51,000 | 572 |
| 2010-12-21 | 282 | 289 | 282 | 286 | 48,000 | 572 |
| 2010-12-20 | 289 | 292 | 285 | 285 | 89,000 | 570 |
| 2010-12-17 | 289 | 292 | 289 | 290 | 72,000 | 580 |
| 2010-12-16 | 287 | 287 | 285 | 287 | 33,000 | 574 |
| 2010-12-15 | 287 | 288 | 279 | 284 | 71,000 | 568 |
| 2010-12-14 | 281 | 285 | 280 | 284 | 74,000 | 568 |
| 2010-12-13 | 278 | 280 | 277 | 280 | 44,000 | 560 |
| 2010-12-10 | 279 | 279 | 274 | 278 | 79,000 | 556 |
| 2010-12-09 | 278 | 279 | 273 | 279 | 63,000 | 558 |
| 2010-12-08 | 275 | 278 | 273 | 278 | 35,000 | 556 |
| 2010-12-07 | 277 | 278 | 274 | 278 | 35,000 | 556 |
| 2010-12-06 | 275 | 275 | 271 | 274 | 16,000 | 548 |
| 2010-12-03 | 277 | 277 | 272 | 275 | 17,000 | 550 |
| 2010-12-02 | 276 | 276 | 271 | 274 | 17,000 | 548 |
| 2010-12-01 | 272 | 273 | 270 | 271 | 28,000 | 542 |
| 2010-11-30 | 276 | 276 | 270 | 270 | 20,000 | 540 |
| 2010-11-29 | 270 | 276 | 270 | 276 | 13,000 | 552 |
| 2010-11-26 | 277 | 278 | 273 | 273 | 10,000 | 546 |
| 2010-11-25 | 273 | 277 | 273 | 277 | 26,000 | 554 |
| 2010-11-24 | 269 | 277 | 269 | 273 | 14,000 | 546 |
| 2010-11-22 | 277 | 278 | 275 | 276 | 20,000 | 552 |
| 2010-11-19 | 279 | 280 | 274 | 276 | 48,000 | 552 |
| 2010-11-18 | 272 | 276 | 267 | 276 | 24,000 | 552 |
| 2010-11-17 | 267 | 270 | 267 | 270 | 14,000 | 540 |
| 2010-11-16 | 274 | 274 | 270 | 270 | 25,000 | 540 |
| 2010-11-15 | 272 | 274 | 271 | 271 | 11,000 | 542 |
| 2010-11-12 | 274 | 277 | 270 | 274 | 21,000 | 548 |
| 2010-11-11 | 272 | 278 | 271 | 278 | 62,000 | 556 |
| 2010-11-10 | 266 | 273 | 266 | 272 | 37,000 | 544 |
| 2010-11-09 | 262 | 266 | 262 | 266 | 25,000 | 532 |
| 2010-11-08 | 269 | 269 | 265 | 265 | 35,000 | 530 |
| 2010-11-05 | 260 | 268 | 260 | 264 | 36,000 | 528 |
| 2010-11-04 | 253 | 259 | 253 | 256 | 29,000 | 512 |
| 2010-11-02 | 249 | 255 | 249 | 253 | 20,000 | 506 |
| 2010-11-01 | 255 | 258 | 248 | 249 | 35,000 | 498 |
| 2010-10-29 | 258 | 260 | 255 | 257 | 38,000 | 514 |
| 2010-10-28 | 261 | 267 | 261 | 263 | 39,000 | 526 |
| 2010-10-27 | 268 | 268 | 264 | 265 | 41,000 | 530 |
| 2010-10-26 | 264 | 264 | 258 | 262 | 42,000 | 524 |
| 2010-10-25 | 267 | 267 | 257 | 263 | 36,000 | 526 |
| 2010-10-22 | 266 | 268 | 266 | 267 | 23,000 | 534 |
| 2010-10-21 | 267 | 267 | 263 | 266 | 18,000 | 532 |
| 2010-10-20 | 270 | 270 | 267 | 268 | 32,000 | 536 |
| 2010-10-19 | 267 | 274 | 267 | 273 | 42,000 | 546 |
| 2010-10-18 | 263 | 267 | 263 | 267 | 22,000 | 534 |
| 2010-10-15 | 260 | 267 | 260 | 263 | 16,000 | 526 |
| 2010-10-14 | 268 | 268 | 263 | 267 | 20,000 | 534 |
| 2010-10-13 | 267 | 274 | 266 | 268 | 27,000 | 536 |
| 2010-10-12 | 281 | 281 | 265 | 267 | 24,000 | 534 |
| 2010-10-08 | 278 | 282 | 277 | 282 | 29,000 | 564 |
| 2010-10-07 | 274 | 281 | 274 | 275 | 25,000 | 550 |
| 2010-10-06 | 278 | 279 | 277 | 279 | 17,000 | 558 |
| 2010-10-05 | 275 | 276 | 269 | 274 | 18,000 | 548 |
| 2010-10-04 | 273 | 273 | 272 | 272 | 16,000 | 544 |
| 2010-10-01 | 278 | 278 | 270 | 272 | 27,000 | 544 |
| 2010-09-30 | 282 | 284 | 277 | 278 | 25,000 | 556 |
| 2010-09-29 | 273 | 281 | 271 | 281 | 49,000 | 562 |
| 2010-09-28 | 267 | 273 | 266 | 272 | 22,000 | 544 |
| 2010-09-27 | 268 | 275 | 265 | 275 | 35,000 | 550 |
| 2010-09-24 | 276 | 276 | 268 | 268 | 15,000 | 536 |
| 2010-09-22 | 279 | 279 | 273 | 273 | 9,000 | 546 |
| 2010-09-21 | 279 | 280 | 277 | 277 | 28,000 | 554 |
| 2010-09-17 | 268 | 280 | 268 | 280 | 50,000 | 560 |
| 2010-09-16 | 272 | 272 | 270 | 271 | 15,000 | 542 |
| 2010-09-15 | 273 | 273 | 269 | 270 | 24,000 | 540 |
| 2010-09-14 | 269 | 270 | 267 | 270 | 12,000 | 540 |
| 2010-09-13 | 269 | 269 | 268 | 268 | 12,000 | 536 |
| 2010-09-10 | 269 | 269 | 267 | 269 | 51,000 | 538 |
| 2010-09-09 | 266 | 266 | 266 | 266 | 9,000 | 532 |
| 2010-09-08 | 260 | 265 | 260 | 263 | 15,000 | 526 |
| 2010-09-07 | 262 | 270 | 262 | 268 | 31,000 | 536 |
| 2010-09-06 | 261 | 265 | 261 | 265 | 13,000 | 530 |
| 2010-09-03 | 265 | 267 | 263 | 267 | 58,000 | 534 |
| 2010-09-02 | 262 | 264 | 262 | 263 | 13,000 | 526 |
| 2010-09-01 | 257 | 260 | 251 | 260 | 55,000 | 520 |
| 2010-08-31 | 257 | 257 | 250 | 257 | 35,000 | 514 |
| 2010-08-30 | 262 | 262 | 256 | 257 | 21,000 | 514 |
| 2010-08-27 | 257 | 258 | 255 | 257 | 35,000 | 514 |
| 2010-08-26 | 258 | 261 | 258 | 261 | 34,000 | 522 |
| 2010-08-25 | 259 | 259 | 249 | 255 | 23,000 | 510 |
| 2010-08-24 | 257 | 260 | 255 | 259 | 36,000 | 518 |
| 2010-08-23 | 260 | 260 | 259 | 260 | 23,000 | 520 |
| 2010-08-20 | 258 | 260 | 253 | 260 | 13,000 | 520 |
| 2010-08-19 | 258 | 260 | 258 | 260 | 54,000 | 520 |
| 2010-08-18 | 248 | 258 | 248 | 258 | 46,000 | 516 |
| 2010-08-17 | 254 | 254 | 251 | 252 | 26,000 | 504 |
| 2010-08-16 | 253 | 255 | 253 | 253 | 27,000 | 506 |
| 2010-08-13 | 247 | 254 | 245 | 253 | 25,000 | 506 |
| 2010-08-12 | 245 | 247 | 243 | 245 | 28,000 | 490 |
| 2010-08-11 | 253 | 255 | 253 | 253 | 29,000 | 506 |
| 2010-08-10 | 256 | 259 | 256 | 259 | 21,000 | 518 |
| 2010-08-09 | 251 | 257 | 251 | 256 | 23,000 | 512 |
| 2010-08-06 | 254 | 255 | 253 | 255 | 17,000 | 510 |
| 2010-08-05 | 251 | 253 | 251 | 253 | 30,000 | 506 |
| 2010-08-04 | 251 | 252 | 248 | 248 | 28,000 | 496 |
| 2010-08-03 | 252 | 252 | 250 | 250 | 6,000 | 500 |
| 2010-08-02 | 254 | 254 | 251 | 252 | 31,000 | 504 |
| 2010-07-30 | 250 | 250 | 245 | 248 | 28,000 | 496 |
| 2010-07-29 | 249 | 255 | 249 | 252 | 22,000 | 504 |
| 2010-07-28 | 248 | 254 | 248 | 252 | 21,000 | 504 |
| 2010-07-27 | 252 | 252 | 246 | 247 | 19,000 | 494 |
| 2010-07-26 | 248 | 250 | 246 | 249 | 16,000 | 498 |
| 2010-07-23 | 247 | 247 | 244 | 245 | 26,000 | 490 |
| 2010-07-22 | 240 | 242 | 239 | 240 | 35,000 | 480 |
| 2010-07-21 | 240 | 242 | 239 | 239 | 31,000 | 478 |
| 2010-07-20 | 232 | 237 | 232 | 235 | 31,000 | 470 |
| 2010-07-16 | 241 | 242 | 237 | 237 | 24,000 | 474 |
| 2010-07-15 | 245 | 245 | 241 | 241 | 29,000 | 482 |
| 2010-07-14 | 246 | 246 | 244 | 245 | 20,000 | 490 |
| 2010-07-13 | 242 | 246 | 242 | 243 | 18,000 | 486 |
| 2010-07-12 | 245 | 246 | 245 | 245 | 14,000 | 490 |
| 2010-07-09 | 246 | 246 | 242 | 245 | 27,000 | 490 |
| 2010-07-08 | 244 | 246 | 244 | 246 | 22,000 | 492 |
| 2010-07-07 | 246 | 246 | 241 | 241 | 35,000 | 482 |
| 2010-07-06 | 244 | 249 | 240 | 248 | 80,000 | 496 |
| 2010-07-05 | 240 | 244 | 240 | 243 | 33,000 | 486 |
| 2010-07-02 | 237 | 244 | 237 | 239 | 30,000 | 478 |
| 2010-07-01 | 236 | 241 | 235 | 237 | 36,000 | 474 |
| 2010-06-30 | 242 | 242 | 237 | 239 | 60,000 | 478 |
| 2010-06-29 | 249 | 249 | 247 | 247 | 23,000 | 494 |
| 2010-06-28 | 250 | 251 | 245 | 247 | 33,000 | 494 |
| 2010-06-25 | 254 | 254 | 250 | 252 | 27,000 | 504 |
| 2010-06-24 | 255 | 256 | 252 | 254 | 30,000 | 508 |
| 2010-06-23 | 257 | 259 | 255 | 255 | 28,000 | 510 |
| 2010-06-22 | 263 | 263 | 259 | 261 | 21,000 | 522 |
| 2010-06-21 | 259 | 263 | 259 | 262 | 49,000 | 524 |
| 2010-06-18 | 261 | 261 | 259 | 260 | 24,000 | 520 |
| 2010-06-17 | 263 | 264 | 259 | 260 | 48,000 | 520 |
| 2010-06-16 | 265 | 265 | 262 | 263 | 31,000 | 526 |
| 2010-06-15 | 260 | 261 | 258 | 260 | 19,000 | 520 |
| 2010-06-14 | 260 | 262 | 258 | 260 | 33,000 | 520 |
| 2010-06-11 | 253 | 265 | 253 | 258 | 95,000 | 516 |
| 2010-06-10 | 252 | 252 | 248 | 250 | 28,000 | 500 |
| 2010-06-09 | 252 | 257 | 250 | 252 | 53,000 | 504 |
| 2010-06-08 | 251 | 253 | 250 | 252 | 49,000 | 504 |
| 2010-06-07 | 253 | 260 | 251 | 253 | 68,000 | 506 |
| 2010-06-04 | 260 | 264 | 260 | 261 | 23,000 | 522 |
| 2010-06-03 | 259 | 264 | 258 | 261 | 71,000 | 522 |
| 2010-06-02 | 256 | 256 | 251 | 254 | 73,000 | 508 |
| 2010-06-01 | 263 | 265 | 253 | 257 | 158,000 | 514 |
| 2010-05-31 | 245 | 249 | 245 | 247 | 44,000 | 494 |
| 2010-05-28 | 254 | 254 | 246 | 247 | 77,000 | 494 |
| 2010-05-27 | 246 | 247 | 245 | 246 | 108,000 | 492 |
| 2010-05-26 | 250 | 252 | 245 | 247 | 66,000 | 494 |
| 2010-05-25 | 258 | 258 | 247 | 248 | 104,000 | 496 |
| 2010-05-24 | 259 | 260 | 250 | 258 | 127,000 | 516 |
| 2010-05-21 | 253 | 256 | 250 | 252 | 76,000 | 504 |
| 2010-05-20 | 256 | 265 | 255 | 263 | 46,000 | 526 |
| 2010-05-19 | 260 | 264 | 258 | 259 | 47,000 | 518 |
| 2010-05-18 | 271 | 274 | 267 | 268 | 57,000 | 536 |
| 2010-05-17 | 278 | 280 | 271 | 271 | 84,000 | 542 |
| 2010-05-14 | 270 | 287 | 270 | 278 | 189,000 | 556 |
| 2010-05-13 | 261 | 285 | 259 | 277 | 144,000 | 554 |
| 2010-05-12 | 258 | 262 | 257 | 258 | 59,000 | 516 |
| 2010-05-11 | 265 | 265 | 255 | 256 | 62,000 | 512 |
| 2010-05-10 | 252 | 260 | 252 | 259 | 66,000 | 518 |
| 2010-05-07 | 249 | 257 | 248 | 253 | 89,000 | 506 |
| 2010-05-06 | 265 | 268 | 264 | 264 | 87,000 | 528 |
| 2010-04-30 | 275 | 276 | 267 | 269 | 60,000 | 538 |
| 2010-04-28 | 270 | 273 | 268 | 272 | 95,000 | 544 |
| 2010-04-27 | 277 | 282 | 274 | 278 | 223,000 | 556 |
| 2010-04-26 | 286 | 288 | 274 | 277 | 516,000 | 554 |
| 2010-04-23 | 245 | 247 | 244 | 246 | 30,000 | 492 |
| 2010-04-22 | 248 | 248 | 244 | 244 | 53,000 | 488 |
| 2010-04-21 | 244 | 249 | 244 | 248 | 76,000 | 496 |
| 2010-04-20 | 245 | 246 | 244 | 245 | 24,000 | 490 |
| 2010-04-19 | 244 | 249 | 244 | 247 | 37,000 | 494 |
| 2010-04-16 | 255 | 255 | 252 | 252 | 22,000 | 504 |
| 2010-04-15 | 254 | 255 | 252 | 255 | 24,000 | 510 |
| 2010-04-14 | 255 | 267 | 252 | 253 | 44,000 | 506 |
| 2010-04-13 | 257 | 258 | 249 | 253 | 65,000 | 506 |
| 2010-04-12 | 258 | 265 | 258 | 260 | 44,000 | 520 |
| 2010-04-09 | 250 | 256 | 250 | 255 | 42,000 | 510 |
| 2010-04-08 | 252 | 253 | 250 | 251 | 39,000 | 502 |
| 2010-04-07 | 251 | 252 | 250 | 252 | 37,000 | 504 |
| 2010-04-06 | 249 | 252 | 248 | 250 | 49,000 | 500 |
| 2010-04-05 | 248 | 250 | 247 | 250 | 70,000 | 500 |
| 2010-04-02 | 248 | 249 | 246 | 248 | 47,000 | 496 |
| 2010-04-01 | 248 | 250 | 248 | 249 | 30,000 | 498 |
| 2010-03-31 | 247 | 251 | 247 | 248 | 35,000 | 496 |
| 2010-03-30 | 245 | 249 | 245 | 247 | 46,000 | 494 |
| 2010-03-29 | 243 | 246 | 242 | 245 | 41,000 | 490 |
| 2010-03-26 | 242 | 244 | 241 | 244 | 62,000 | 488 |
| 2010-03-25 | 242 | 243 | 241 | 242 | 65,000 | 484 |
| 2010-03-24 | 242 | 244 | 242 | 243 | 37,000 | 486 |
| 2010-03-23 | 240 | 244 | 240 | 242 | 41,000 | 484 |
| 2010-03-19 | 239 | 242 | 239 | 240 | 36,000 | 480 |
| 2010-03-18 | 237 | 241 | 236 | 239 | 62,000 | 478 |
| 2010-03-17 | 240 | 241 | 234 | 239 | 68,000 | 478 |
| 2010-03-16 | 240 | 242 | 238 | 238 | 54,000 | 476 |
| 2010-03-15 | 235 | 238 | 235 | 238 | 55,000 | 476 |
| 2010-03-12 | 233 | 234 | 233 | 234 | 42,000 | 468 |
| 2010-03-11 | 232 | 233 | 228 | 233 | 24,000 | 466 |
| 2010-03-10 | 233 | 233 | 229 | 231 | 50,000 | 462 |
| 2010-03-09 | 231 | 231 | 231 | 231 | 7,000 | 462 |
| 2010-03-08 | 235 | 235 | 230 | 231 | 57,000 | 462 |
| 2010-03-05 | 232 | 232 | 224 | 231 | 181,000 | 462 |
| 2010-03-04 | 233 | 234 | 229 | 229 | 12,000 | 458 |
| 2010-03-03 | 234 | 234 | 230 | 230 | 22,000 | 460 |
| 2010-03-02 | 230 | 232 | 225 | 231 | 80,000 | 462 |
| 2010-03-01 | 232 | 236 | 225 | 231 | 64,000 | 462 |
| 2010-02-26 | 233 | 235 | 230 | 232 | 56,000 | 464 |
| 2010-02-25 | 234 | 237 | 234 | 235 | 12,000 | 470 |
| 2010-02-24 | 239 | 239 | 232 | 234 | 18,000 | 468 |
| 2010-02-23 | 241 | 241 | 239 | 240 | 7,000 | 480 |
| 2010-02-22 | 236 | 241 | 236 | 241 | 16,000 | 482 |
| 2010-02-19 | 240 | 243 | 236 | 236 | 23,000 | 472 |
| 2010-02-18 | 244 | 244 | 227 | 235 | 25,000 | 470 |
| 2010-02-17 | 231 | 244 | 231 | 243 | 36,000 | 486 |
| 2010-02-16 | 229 | 237 | 229 | 230 | 13,000 | 460 |
| 2010-02-15 | 232 | 232 | 226 | 228 | 13,000 | 456 |
| 2010-02-12 | 233 | 234 | 232 | 232 | 16,000 | 464 |
| 2010-02-10 | 235 | 236 | 231 | 233 | 16,000 | 466 |
| 2010-02-09 | 229 | 234 | 229 | 231 | 32,000 | 462 |
| 2010-02-08 | 238 | 238 | 235 | 235 | 16,000 | 470 |
| 2010-02-05 | 239 | 241 | 237 | 238 | 25,000 | 476 |
| 2010-02-04 | 237 | 240 | 233 | 239 | 32,000 | 478 |
| 2010-02-03 | 237 | 239 | 236 | 237 | 15,000 | 474 |
| 2010-02-02 | 230 | 238 | 230 | 237 | 42,000 | 474 |
| 2010-02-01 | 233 | 233 | 222 | 233 | 26,000 | 466 |
| 2010-01-29 | 238 | 242 | 237 | 237 | 24,000 | 474 |
| 2010-01-28 | 238 | 242 | 238 | 242 | 22,000 | 484 |
| 2010-01-27 | 242 | 245 | 241 | 241 | 31,000 | 482 |
| 2010-01-26 | 247 | 247 | 245 | 245 | 17,000 | 490 |
| 2010-01-25 | 248 | 248 | 245 | 247 | 27,000 | 494 |
| 2010-01-22 | 256 | 256 | 247 | 248 | 16,000 | 496 |
| 2010-01-21 | 244 | 252 | 244 | 250 | 26,000 | 500 |
| 2010-01-20 | 255 | 255 | 251 | 252 | 10,000 | 504 |
| 2010-01-19 | 256 | 256 | 248 | 251 | 23,000 | 502 |
| 2010-01-18 | 258 | 258 | 252 | 253 | 44,000 | 506 |
| 2010-01-15 | 256 | 258 | 253 | 258 | 30,000 | 516 |
| 2010-01-14 | 261 | 261 | 250 | 260 | 39,000 | 520 |
| 2010-01-13 | 252 | 255 | 247 | 254 | 27,000 | 508 |
| 2010-01-12 | 252 | 253 | 249 | 253 | 40,000 | 506 |
| 2010-01-08 | 248 | 258 | 247 | 252 | 53,000 | 504 |
| 2010-01-07 | 257 | 257 | 254 | 256 | 18,000 | 512 |
| 2010-01-06 | 244 | 254 | 242 | 254 | 48,000 | 508 |
| 2010-01-05 | 253 | 253 | 247 | 250 | 8,000 | 500 |
| 2010-01-04 | 251 | 253 | 248 | 248 | 21,000 | 496 |
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
