4027 テイカ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	242	244	241	241	54,000	482
2012-12-27	238	241	238	239	58,000	478
2012-12-26	238	240	235	237	80,000	474
2012-12-25	240	240	238	238	21,000	476
2012-12-21	240	240	237	237	44,000	474
2012-12-20	237	241	237	239	31,000	478
2012-12-19	238	240	235	236	91,000	472
2012-12-18	241	241	239	239	22,000	478
2012-12-17	243	246	241	241	15,000	482
2012-12-14	241	241	240	240	64,000	480
2012-12-13	243	245	243	243	21,000	486
2012-12-12	242	242	241	242	9,000	484
2012-12-11	238	240	237	240	24,000	480
2012-12-10	237	239	236	238	31,000	476
2012-12-07	238	238	238	238	10,000	476
2012-12-06	238	239	238	238	14,000	476
2012-12-05	234	236	232	235	16,000	470
2012-12-04	232	241	230	234	29,000	468
2012-12-03	232	232	231	232	8,000	464
2012-11-30	238	239	231	231	30,000	462
2012-11-29	236	236	235	236	28,000	472
2012-11-28	242	242	238	238	17,000	476
2012-11-27	235	246	235	244	29,000	488
2012-11-26	235	237	232	236	33,000	472
2012-11-22	230	230	229	229	18,000	458
2012-11-21	226	228	226	227	19,000	454
2012-11-20	229	231	226	226	29,000	452
2012-11-19	231	235	231	231	41,000	462
2012-11-16	222	227	222	227	40,000	454
2012-11-15	219	220	216	220	48,000	440
2012-11-14	217	219	216	216	12,000	432
2012-11-13	218	218	215	215	26,000	430
2012-11-12	222	222	218	219	26,000	438
2012-11-09	217	222	217	221	47,000	442
2012-11-08	224	224	224	224	10,000	448
2012-11-07	226	227	224	227	19,000	454
2012-11-06	229	229	225	226	13,000	452
2012-11-05	228	229	228	228	6,000	456
2012-11-02	228	228	227	228	15,000	456
2012-11-01	221	228	221	226	16,000	452
2012-10-31	225	225	225	225	12,000	450
2012-10-30	226	228	215	222	34,000	444
2012-10-29	227	230	227	229	19,000	458
2012-10-26	223	227	223	226	14,000	452
2012-10-25	224	226	224	226	10,000	452
2012-10-24	225	225	223	224	6,000	448
2012-10-23	230	230	226	227	20,000	454
2012-10-22	225	232	224	232	10,000	464
2012-10-19	223	228	223	228	31,000	456
2012-10-18	226	228	225	226	15,000	452
2012-10-17	218	224	218	223	26,000	446
2012-10-16	218	220	216	216	51,000	432
2012-10-15	218	218	214	216	11,000	432
2012-10-12	221	222	217	218	37,000	436
2012-10-11	219	224	217	221	41,000	442
2012-10-10	222	226	222	226	38,000	452
2012-10-09	226	228	225	225	24,000	450
2012-10-05	226	226	224	224	4,000	448
2012-10-04	227	227	223	226	23,000	452
2012-10-03	229	229	225	225	10,000	450
2012-10-02	226	230	225	225	17,000	450
2012-10-01	225	230	225	228	16,000	456
2012-09-28	235	235	228	230	44,000	460
2012-09-27	232	237	231	233	25,000	466
2012-09-26	230	234	230	234	32,000	468
2012-09-25	234	236	226	236	31,000	472
2012-09-24	233	234	231	234	8,000	468
2012-09-21	231	233	228	233	10,000	466
2012-09-20	233	233	215	226	44,000	452
2012-09-19	232	234	230	234	10,000	468
2012-09-18	230	231	229	230	17,000	460
2012-09-14	223	230	223	230	43,000	460
2012-09-13	223	223	219	223	14,000	446
2012-09-12	222	224	222	224	13,000	448
2012-09-11	223	223	220	220	6,000	440
2012-09-10	221	225	221	225	6,000	450
2012-09-07	223	225	223	225	15,000	450
2012-09-06	223	223	216	217	26,000	434
2012-09-05	226	226	225	225	6,000	450
2012-09-04	227	228	226	226	10,000	452
2012-09-03	237	237	230	230	6,000	460
2012-08-31	234	239	230	230	18,000	460
2012-08-30	238	238	234	234	4,000	468
2012-08-29	234	237	234	237	14,000	474
2012-08-28	243	248	236	236	20,000	472
2012-08-27	245	247	241	241	17,000	482
2012-08-24	237	241	236	240	12,000	480
2012-08-23	237	239	235	236	14,000	472
2012-08-22	238	241	236	241	21,000	482
2012-08-21	243	243	239	239	20,000	478
2012-08-20	251	251	245	245	15,000	490
2012-08-17	245	249	244	247	22,000	494
2012-08-16	242	245	239	245	30,000	490
2012-08-15	230	237	230	237	20,000	474
2012-08-14	231	233	228	230	17,000	460
2012-08-13	231	234	231	233	13,000	466
2012-08-10	230	231	230	231	11,000	462
2012-08-09	226	230	226	230	20,000	460
2012-08-08	225	230	225	229	18,000	458
2012-08-07	223	225	223	225	20,000	450
2012-08-06	226	229	225	225	23,000	450
2012-08-03	225	231	223	223	24,000	446
2012-08-02	232	232	227	227	7,000	454
2012-08-01	233	234	232	232	32,000	464
2012-07-31	227	231	226	230	35,000	460
2012-07-30	230	231	230	230	20,000	460
2012-07-27	233	233	229	229	18,000	458
2012-07-26	228	232	226	228	19,000	456
2012-07-25	234	234	226	228	16,000	456
2012-07-24	231	234	229	234	24,000	468
2012-07-23	235	235	223	229	43,000	458
2012-07-20	245	245	241	241	9,000	482
2012-07-19	248	248	244	247	7,000	494
2012-07-18	248	248	241	246	19,000	492
2012-07-17	245	251	244	244	22,000	488
2012-07-13	248	248	243	244	16,000	488
2012-07-12	250	253	248	248	17,000	496
2012-07-11	251	253	248	250	20,000	500
2012-07-10	257	257	248	253	25,000	506
2012-07-09	263	266	260	260	11,000	520
2012-07-06	268	270	266	266	5,000	532
2012-07-05	270	272	269	269	57,000	538
2012-07-04	268	273	268	270	33,000	540
2012-07-03	266	266	265	266	7,000	532
2012-07-02	268	268	263	263	8,000	526
2012-06-29	259	263	258	262	18,000	524
2012-06-28	259	262	259	260	9,000	520
2012-06-27	263	263	260	261	17,000	522
2012-06-26	260	263	260	263	13,000	526
2012-06-25	261	263	260	260	16,000	520
2012-06-22	259	260	252	256	13,000	512
2012-06-21	259	260	256	256	19,000	512
2012-06-20	255	260	255	260	7,000	520
2012-06-19	260	260	257	257	14,000	514
2012-06-18	254	260	254	260	20,000	520
2012-06-15	252	258	250	250	16,000	500
2012-06-14	256	256	251	255	12,000	510
2012-06-13	256	256	253	253	7,000	506
2012-06-12	252	253	246	253	21,000	506
2012-06-11	260	260	252	252	12,000	504
2012-06-08	258	258	253	255	40,000	510
2012-06-07	247	253	247	253	34,000	506
2012-06-06	244	250	243	248	51,000	496
2012-06-05	238	239	237	238	19,000	476
2012-06-04	239	239	237	237	20,000	474
2012-06-01	247	248	241	245	23,000	490
2012-05-31	243	255	241	251	42,000	502
2012-05-30	245	247	244	245	19,000	490
2012-05-29	252	255	245	247	31,000	494
2012-05-28	257	257	251	252	14,000	504
2012-05-25	254	255	252	255	9,000	510
2012-05-24	253	255	250	254	32,000	508
2012-05-23	253	253	250	251	24,000	502
2012-05-22	256	257	248	253	61,000	506
2012-05-21	240	241	240	240	26,000	480
2012-05-18	240	240	238	240	28,000	480
2012-05-17	245	248	239	248	30,000	496
2012-05-16	245	249	237	237	84,000	474
2012-05-15	237	243	231	237	134,000	474
2012-05-14	266	266	237	237	74,000	474
2012-05-11	278	278	271	271	37,000	542
2012-05-10	271	280	270	277	25,000	554
2012-05-09	280	280	275	277	32,000	554
2012-05-08	275	283	274	282	25,000	564
2012-05-07	275	277	274	274	31,000	548
2012-05-02	279	279	277	277	23,000	554
2012-05-01	282	285	278	278	29,000	556
2012-04-27	282	284	281	284	28,000	568
2012-04-26	278	283	278	283	68,000	566
2012-04-25	278	278	275	275	71,000	550
2012-04-24	276	277	274	275	47,000	550
2012-04-23	278	278	276	278	40,000	556
2012-04-20	276	278	276	278	18,000	556
2012-04-19	278	278	276	276	87,000	552
2012-04-18	278	279	277	278	72,000	556
2012-04-17	280	281	278	278	17,000	556
2012-04-16	280	282	279	280	35,000	560
2012-04-13	281	281	278	280	25,000	560
2012-04-12	280	281	280	281	21,000	562
2012-04-11	280	280	274	275	34,000	550
2012-04-10	281	284	278	281	33,000	562
2012-04-09	283	284	281	282	19,000	564
2012-04-06	288	288	282	284	36,000	568
2012-04-05	284	289	282	289	47,000	578
2012-04-04	293	293	283	285	70,000	570
2012-04-03	295	295	293	293	20,000	586
2012-04-02	298	298	293	293	69,000	586
2012-03-30	296	296	295	295	33,000	590
2012-03-29	299	299	296	296	59,000	592
2012-03-28	298	302	298	299	42,000	598
2012-03-27	306	308	305	308	80,000	616
2012-03-26	304	305	302	302	61,000	604
2012-03-23	304	304	301	302	35,000	604
2012-03-22	300	307	299	305	99,000	610
2012-03-21	300	304	300	300	92,000	600
2012-03-19	298	301	297	298	102,000	596
2012-03-16	300	301	297	297	64,000	594
2012-03-15	298	300	298	300	61,000	600
2012-03-14	298	300	297	297	72,000	594
2012-03-13	299	299	296	296	32,000	592
2012-03-12	298	300	297	297	46,000	594
2012-03-09	298	299	296	298	100,000	596
2012-03-08	298	299	293	294	53,000	588
2012-03-07	293	296	290	296	91,000	592
2012-03-06	298	298	293	293	52,000	586
2012-03-05	300	302	297	297	47,000	594
2012-03-02	299	300	297	297	32,000	594
2012-03-01	295	299	295	296	55,000	592
2012-02-29	301	303	297	298	62,000	596
2012-02-28	304	307	299	302	90,000	604
2012-02-27	305	307	304	305	65,000	610
2012-02-24	302	304	302	304	47,000	608
2012-02-23	302	303	301	301	54,000	602
2012-02-22	296	302	296	302	82,000	604
2012-02-21	296	296	293	295	38,000	590
2012-02-20	298	299	290	293	125,000	586
2012-02-17	302	302	295	296	91,000	592
2012-02-16	298	301	298	298	31,000	596
2012-02-15	295	298	295	298	42,000	596
2012-02-14	298	299	290	291	112,000	582
2012-02-13	303	305	295	298	73,000	596
2012-02-10	316	316	303	303	53,000	606
2012-02-09	315	316	310	316	99,000	632
2012-02-08	313	323	313	323	61,000	646
2012-02-07	313	314	310	312	21,000	624
2012-02-06	309	313	307	310	25,000	620
2012-02-03	310	312	304	304	13,000	608
2012-02-02	307	312	307	312	8,000	624
2012-02-01	304	305	298	301	32,000	602
2012-01-31	305	306	303	304	15,000	608
2012-01-30	313	313	308	308	16,000	616
2012-01-27	315	315	312	313	14,000	626
2012-01-26	311	317	311	313	37,000	626
2012-01-25	311	313	310	311	34,000	622
2012-01-24	310	311	309	311	18,000	622
2012-01-23	308	310	307	308	35,000	616
2012-01-20	307	308	306	308	30,000	616
2012-01-19	305	308	305	308	42,000	616
2012-01-18	301	305	300	305	25,000	610
2012-01-17	296	300	295	300	8,000	600
2012-01-16	301	301	300	300	14,000	600
2012-01-13	299	304	297	301	21,000	602
2012-01-12	299	301	298	298	24,000	596
2012-01-11	299	300	295	299	23,000	598
2012-01-10	294	296	292	293	16,000	586
2012-01-06	294	296	292	294	26,000	588
2012-01-05	306	306	294	294	36,000	588
2012-01-04	306	310	302	302	39,000	604

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30