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