4027 テイカ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	304	306	301	306	20,000	612
2011-12-29	303	306	301	304	27,000	608
2011-12-28	294	304	294	298	25,000	596
2011-12-27	291	299	291	297	16,000	594
2011-12-26	294	300	288	292	97,000	584
2011-12-22	290	291	283	291	16,000	582
2011-12-21	291	291	284	290	8,000	580
2011-12-20	279	288	279	288	12,000	576
2011-12-19	275	279	275	279	31,000	558
2011-12-16	285	285	279	279	34,000	558
2011-12-15	290	290	283	283	23,000	566
2011-12-14	291	295	290	294	26,000	588
2011-12-13	293	293	287	287	23,000	574
2011-12-12	290	295	287	294	29,000	588
2011-12-09	291	297	281	281	67,000	562
2011-12-08	293	298	293	294	14,000	588
2011-12-07	292	298	292	298	16,000	596
2011-12-06	295	295	286	286	24,000	572
2011-12-05	298	298	293	297	7,000	594
2011-12-02	293	293	293	293	3,000	586
2011-12-01	292	294	291	292	33,000	584
2011-11-30	288	291	285	287	28,000	574
2011-11-29	288	293	288	293	22,000	586
2011-11-28	280	285	280	285	24,000	570
2011-11-25	281	283	276	279	18,000	558
2011-11-24	275	283	275	276	29,000	552
2011-11-22	275	284	275	283	24,000	566
2011-11-21	276	285	276	282	36,000	564
2011-11-18	273	275	270	272	41,000	544
2011-11-17	286	290	273	274	61,000	548
2011-11-16	292	292	290	290	15,000	580
2011-11-15	294	299	291	291	16,000	582
2011-11-14	293	295	292	294	19,000	588
2011-11-11	287	287	285	287	21,000	574
2011-11-10	279	283	278	283	46,000	566
2011-11-09	295	297	274	280	78,000	560
2011-11-08	311	313	292	295	38,000	590
2011-11-07	311	313	310	313	13,000	626
2011-11-04	309	312	308	310	26,000	620
2011-11-02	313	313	306	310	20,000	620
2011-11-01	308	315	308	314	30,000	628
2011-10-31	322	333	306	308	177,000	616
2011-10-28	334	334	321	326	72,000	652
2011-10-27	338	338	325	326	66,000	652
2011-10-26	335	335	332	335	27,000	670
2011-10-25	336	341	334	335	40,000	670
2011-10-24	343	343	335	336	52,000	672
2011-10-21	342	348	342	345	49,000	690
2011-10-20	333	349	333	347	163,000	694
2011-10-19	328	340	327	339	140,000	678
2011-10-18	330	330	320	321	35,000	642
2011-10-17	319	337	319	332	42,000	664
2011-10-14	318	319	317	319	17,000	638
2011-10-13	333	333	317	320	87,000	640
2011-10-12	332	334	331	334	14,000	668
2011-10-11	335	339	330	339	22,000	678
2011-10-07	338	343	320	327	59,000	654
2011-10-06	342	344	337	339	83,000	678
2011-10-05	330	342	325	338	134,000	676
2011-10-04	315	330	310	330	52,000	660
2011-10-03	317	328	315	319	48,000	638
2011-09-30	322	346	322	332	107,000	664
2011-09-29	313	327	312	327	61,000	654
2011-09-28	318	320	310	320	57,000	640
2011-09-27	304	320	300	320	64,000	640
2011-09-26	315	315	290	292	56,000	584
2011-09-22	320	323	312	320	63,000	640
2011-09-21	319	332	309	325	82,000	650
2011-09-20	320	325	320	320	74,000	640
2011-09-16	316	335	313	327	195,000	654
2011-09-15	305	327	299	315	161,000	630
2011-09-14	291	307	291	305	140,000	610
2011-09-13	288	291	288	291	26,000	582
2011-09-12	290	290	283	287	27,000	574
2011-09-09	290	291	288	291	65,000	582
2011-09-08	291	291	288	289	9,000	578
2011-09-07	292	292	286	289	26,000	578
2011-09-06	292	292	285	287	21,000	574
2011-09-05	294	296	288	292	37,000	584
2011-09-02	292	294	292	293	40,000	586
2011-09-01	292	294	289	294	24,000	588
2011-08-31	286	290	286	290	31,000	580
2011-08-30	290	290	287	289	30,000	578
2011-08-29	289	290	289	290	21,000	580
2011-08-26	287	287	284	286	34,000	572
2011-08-25	283	287	282	286	42,000	572
2011-08-24	283	283	276	277	37,000	554
2011-08-23	274	279	274	278	30,000	556
2011-08-22	280	282	270	271	48,000	542
2011-08-19	284	287	275	278	70,000	556
2011-08-18	289	293	287	289	48,000	578
2011-08-17	286	289	285	287	61,000	574
2011-08-16	285	287	284	286	47,000	572
2011-08-15	281	287	281	283	29,000	566
2011-08-12	285	287	279	281	30,000	562
2011-08-11	270	284	270	279	110,000	558
2011-08-10	280	281	270	271	140,000	542
2011-08-09	251	256	239	256	55,000	512
2011-08-08	258	265	253	254	56,000	508
2011-08-05	256	265	256	261	33,000	522
2011-08-04	277	277	272	272	15,000	544
2011-08-03	273	280	268	272	65,000	544
2011-08-02	283	284	277	277	43,000	554
2011-08-01	282	287	281	283	29,000	566
2011-07-29	288	292	283	284	32,000	568
2011-07-28	296	296	287	289	48,000	578
2011-07-27	301	301	296	296	32,000	592
2011-07-26	298	301	297	300	30,000	600
2011-07-25	299	299	296	296	28,000	592
2011-07-22	299	302	299	299	39,000	598
2011-07-21	302	302	299	299	30,000	598
2011-07-20	307	309	301	304	52,000	608
2011-07-19	300	306	300	306	59,000	612
2011-07-15	296	302	296	300	43,000	600
2011-07-14	303	303	295	298	34,000	596
2011-07-13	297	304	297	302	58,000	604
2011-07-12	295	297	293	297	39,000	594
2011-07-11	299	299	294	298	40,000	596
2011-07-08	304	304	300	300	31,000	600
2011-07-07	302	304	300	302	60,000	604
2011-07-06	295	302	295	299	93,000	598
2011-07-05	295	297	294	294	73,000	588
2011-07-04	292	294	290	293	30,000	586
2011-07-01	288	289	285	289	40,000	578
2011-06-30	292	292	287	290	32,000	580
2011-06-29	291	294	289	291	40,000	582
2011-06-28	289	293	289	291	42,000	582
2011-06-27	291	292	287	288	36,000	576
2011-06-24	288	290	285	288	21,000	576
2011-06-23	284	289	284	288	22,000	576
2011-06-22	286	288	286	288	42,000	576
2011-06-21	282	284	281	282	23,000	564
2011-06-20	285	289	281	281	34,000	562
2011-06-17	286	287	285	285	45,000	570
2011-06-16	290	294	285	285	64,000	570
2011-06-15	288	290	287	290	37,000	580
2011-06-14	279	283	275	282	68,000	564
2011-06-13	284	285	278	281	45,000	562
2011-06-10	282	287	282	284	56,000	568
2011-06-09	280	285	280	282	22,000	564
2011-06-08	283	286	277	283	39,000	566
2011-06-07	276	282	276	282	32,000	564
2011-06-06	283	283	278	280	62,000	560
2011-06-03	289	291	282	282	73,000	564
2011-06-02	288	291	287	289	53,000	578
2011-06-01	293	295	291	295	28,000	590
2011-05-31	290	298	289	295	33,000	590
2011-05-30	286	290	284	289	44,000	578
2011-05-27	285	290	284	289	47,000	578
2011-05-26	290	290	287	289	21,000	578
2011-05-25	290	290	282	286	50,000	572
2011-05-24	291	294	283	290	45,000	580
2011-05-23	294	296	284	292	80,000	584
2011-05-20	302	306	298	298	75,000	596
2011-05-19	299	308	297	302	133,000	604
2011-05-18	290	293	290	292	38,000	584
2011-05-17	287	292	286	290	90,000	580
2011-05-16	293	294	289	291	86,000	582
2011-05-13	321	323	285	298	274,000	596
2011-05-12	315	324	315	319	132,000	638
2011-05-11	318	324	315	323	145,000	646
2011-05-10	312	316	308	315	138,000	630
2011-05-09	313	316	307	310	166,000	620
2011-05-06	295	315	292	306	308,000	612
2011-05-02	297	302	287	302	118,000	604
2011-04-28	290	292	282	289	51,000	578
2011-04-27	282	286	282	286	59,000	572
2011-04-26	285	289	281	282	40,000	564
2011-04-25	290	290	283	286	31,000	572
2011-04-22	281	286	279	285	58,000	570
2011-04-21	285	285	283	283	38,000	566
2011-04-20	284	292	284	285	55,000	570
2011-04-19	284	287	283	284	45,000	568
2011-04-18	296	296	288	290	62,000	580
2011-04-15	296	305	288	291	217,000	582
2011-04-14	272	299	268	296	251,000	592
2011-04-13	267	275	267	268	49,000	536
2011-04-12	268	273	267	271	29,000	542
2011-04-11	275	278	274	275	42,000	550
2011-04-08	266	276	266	272	43,000	544
2011-04-07	272	276	266	269	59,000	538
2011-04-06	277	277	273	275	31,000	550
2011-04-05	285	287	272	275	87,000	550
2011-04-04	295	300	288	290	52,000	580
2011-04-01	295	300	292	294	71,000	588
2011-03-31	291	299	288	294	81,000	588
2011-03-30	277	290	276	286	122,000	572
2011-03-29	276	278	262	276	63,000	552
2011-03-28	277	280	274	280	45,000	560
2011-03-25	283	285	273	277	86,000	554
2011-03-24	282	287	281	281	44,000	562
2011-03-23	284	290	278	282	66,000	564
2011-03-22	291	295	282	283	104,000	566
2011-03-18	249	267	249	267	117,000	534
2011-03-17	225	244	213	243	105,000	486
2011-03-16	209	235	209	233	182,000	466
2011-03-15	255	256	188	205	211,000	410
2011-03-14	255	282	255	266	190,000	532
2011-03-11	316	322	310	311	200,000	622
2011-03-10	331	333	318	324	76,000	648
2011-03-09	335	339	329	333	59,000	666
2011-03-08	332	336	331	332	53,000	664
2011-03-07	341	341	331	334	73,000	668
2011-03-04	346	346	339	340	41,000	680
2011-03-03	336	342	336	339	44,000	678
2011-03-02	337	343	336	336	83,000	672
2011-03-01	343	349	340	343	84,000	686
2011-02-28	336	342	329	340	114,000	680
2011-02-25	328	335	324	329	174,000	658
2011-02-24	338	341	325	329	206,000	658
2011-02-23	338	356	338	344	165,000	688
2011-02-22	355	355	347	347	77,000	694
2011-02-21	355	357	355	357	38,000	714
2011-02-18	360	362	356	358	74,000	716
2011-02-17	369	369	356	358	228,000	716
2011-02-16	359	369	359	365	238,000	730
2011-02-15	357	361	356	356	88,000	712
2011-02-14	358	358	354	357	60,000	714
2011-02-10	355	358	349	356	93,000	712
2011-02-09	360	360	352	353	99,000	706
2011-02-08	360	361	355	357	98,000	714
2011-02-07	358	365	355	357	247,000	714
2011-02-04	349	354	347	352	153,000	704
2011-02-03	353	354	344	345	108,000	690
2011-02-02	345	354	341	350	190,000	700
2011-02-01	350	350	342	343	91,000	686
2011-01-31	343	347	338	344	211,000	688
2011-01-28	360	360	350	359	152,000	718
2011-01-27	363	365	352	357	173,000	714
2011-01-26	358	373	357	362	487,000	724
2011-01-25	356	356	348	352	174,000	704
2011-01-24	347	354	334	352	339,000	704
2011-01-21	369	369	342	346	437,000	692
2011-01-20	372	377	365	366	359,000	732
2011-01-19	394	395	366	371	2,154,000	742
2011-01-18	331	410	331	400	3,615,000	800
2011-01-17	324	333	324	330	76,000	660
2011-01-14	325	330	321	323	81,000	646
2011-01-13	331	332	327	329	70,000	658
2011-01-12	336	338	328	328	102,000	656
2011-01-11	325	336	325	334	148,000	668
2011-01-07	326	326	320	325	126,000	650
2011-01-06	334	338	322	328	264,000	656
2011-01-05	313	330	312	330	347,000	660
2011-01-04	288	320	288	309	169,000	618

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