4027 テイカ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 304 | 305 | 299 | 304 | 42,000 | 608 |
| 2013-12-27 | 292 | 299 | 292 | 299 | 48,000 | 598 |
| 2013-12-26 | 290 | 294 | 290 | 293 | 27,000 | 586 |
| 2013-12-25 | 287 | 290 | 285 | 286 | 65,000 | 572 |
| 2013-12-24 | 290 | 291 | 287 | 288 | 60,000 | 576 |
| 2013-12-20 | 292 | 292 | 290 | 291 | 42,000 | 582 |
| 2013-12-19 | 292 | 294 | 291 | 292 | 50,000 | 584 |
| 2013-12-18 | 289 | 293 | 288 | 292 | 52,000 | 584 |
| 2013-12-17 | 290 | 293 | 290 | 291 | 44,000 | 582 |
| 2013-12-16 | 295 | 297 | 290 | 291 | 73,000 | 582 |
| 2013-12-13 | 295 | 297 | 293 | 295 | 137,000 | 590 |
| 2013-12-12 | 293 | 296 | 293 | 295 | 23,000 | 590 |
| 2013-12-11 | 296 | 296 | 292 | 293 | 35,000 | 586 |
| 2013-12-10 | 297 | 299 | 296 | 298 | 46,000 | 596 |
| 2013-12-09 | 297 | 298 | 295 | 297 | 31,000 | 594 |
| 2013-12-06 | 292 | 295 | 292 | 295 | 19,000 | 590 |
| 2013-12-05 | 298 | 298 | 292 | 294 | 54,000 | 588 |
| 2013-12-04 | 297 | 297 | 294 | 296 | 46,000 | 592 |
| 2013-12-03 | 300 | 302 | 298 | 298 | 46,000 | 596 |
| 2013-12-02 | 300 | 302 | 298 | 298 | 54,000 | 596 |
| 2013-11-29 | 301 | 301 | 296 | 300 | 37,000 | 600 |
| 2013-11-28 | 303 | 305 | 299 | 301 | 43,000 | 602 |
| 2013-11-27 | 302 | 302 | 298 | 300 | 60,000 | 600 |
| 2013-11-26 | 309 | 309 | 300 | 301 | 30,000 | 602 |
| 2013-11-25 | 305 | 309 | 302 | 308 | 65,000 | 616 |
| 2013-11-22 | 305 | 309 | 304 | 305 | 88,000 | 610 |
| 2013-11-21 | 299 | 307 | 296 | 302 | 197,000 | 604 |
| 2013-11-20 | 295 | 297 | 295 | 296 | 31,000 | 592 |
| 2013-11-19 | 297 | 298 | 294 | 295 | 26,000 | 590 |
| 2013-11-18 | 298 | 298 | 295 | 297 | 76,000 | 594 |
| 2013-11-15 | 295 | 297 | 294 | 297 | 68,000 | 594 |
| 2013-11-14 | 292 | 294 | 290 | 293 | 112,000 | 586 |
| 2013-11-13 | 292 | 293 | 289 | 292 | 29,000 | 584 |
| 2013-11-12 | 295 | 295 | 285 | 291 | 96,000 | 582 |
| 2013-11-11 | 297 | 299 | 290 | 291 | 60,000 | 582 |
| 2013-11-08 | 287 | 291 | 286 | 289 | 54,000 | 578 |
| 2013-11-07 | 294 | 294 | 291 | 291 | 36,000 | 582 |
| 2013-11-06 | 292 | 294 | 290 | 292 | 53,000 | 584 |
| 2013-11-05 | 293 | 293 | 288 | 289 | 45,000 | 578 |
| 2013-11-01 | 299 | 299 | 287 | 292 | 111,000 | 584 |
| 2013-10-31 | 302 | 302 | 297 | 298 | 69,000 | 596 |
| 2013-10-30 | 303 | 305 | 301 | 301 | 54,000 | 602 |
| 2013-10-29 | 303 | 303 | 297 | 302 | 51,000 | 604 |
| 2013-10-28 | 301 | 303 | 300 | 302 | 24,000 | 604 |
| 2013-10-25 | 303 | 303 | 297 | 298 | 57,000 | 596 |
| 2013-10-24 | 301 | 305 | 296 | 303 | 56,000 | 606 |
| 2013-10-23 | 309 | 310 | 298 | 301 | 92,000 | 602 |
| 2013-10-22 | 305 | 308 | 304 | 307 | 73,000 | 614 |
| 2013-10-21 | 297 | 303 | 296 | 303 | 111,000 | 606 |
| 2013-10-18 | 295 | 295 | 293 | 294 | 48,000 | 588 |
| 2013-10-17 | 296 | 296 | 294 | 295 | 88,000 | 590 |
| 2013-10-16 | 297 | 301 | 288 | 293 | 161,000 | 586 |
| 2013-10-15 | 296 | 297 | 294 | 297 | 77,000 | 594 |
| 2013-10-11 | 297 | 298 | 289 | 295 | 245,000 | 590 |
| 2013-10-10 | 288 | 300 | 288 | 294 | 602,000 | 588 |
| 2013-10-09 | 307 | 316 | 304 | 312 | 188,000 | 624 |
| 2013-10-08 | 308 | 310 | 299 | 307 | 376,000 | 614 |
| 2013-10-07 | 314 | 337 | 311 | 316 | 875,000 | 632 |
| 2013-10-04 | 315 | 322 | 300 | 314 | 399,000 | 628 |
| 2013-10-03 | 334 | 343 | 321 | 322 | 402,000 | 644 |
| 2013-10-02 | 350 | 369 | 310 | 334 | 1,798,000 | 668 |
| 2013-10-01 | 354 | 390 | 338 | 352 | 4,372,000 | 704 |
| 2013-09-30 | 300 | 345 | 298 | 322 | 1,097,000 | 644 |
| 2013-09-27 | 290 | 311 | 288 | 304 | 319,000 | 608 |
| 2013-09-26 | 286 | 286 | 281 | 284 | 40,000 | 568 |
| 2013-09-25 | 282 | 286 | 282 | 285 | 34,000 | 570 |
| 2013-09-24 | 285 | 285 | 282 | 282 | 56,000 | 564 |
| 2013-09-20 | 286 | 286 | 283 | 286 | 51,000 | 572 |
| 2013-09-19 | 282 | 285 | 280 | 284 | 58,000 | 568 |
| 2013-09-18 | 280 | 281 | 278 | 279 | 64,000 | 558 |
| 2013-09-17 | 275 | 279 | 274 | 278 | 55,000 | 556 |
| 2013-09-13 | 271 | 274 | 271 | 274 | 96,000 | 548 |
| 2013-09-12 | 278 | 278 | 275 | 276 | 25,000 | 552 |
| 2013-09-11 | 279 | 279 | 275 | 278 | 22,000 | 556 |
| 2013-09-10 | 276 | 280 | 275 | 279 | 43,000 | 558 |
| 2013-09-09 | 276 | 276 | 272 | 276 | 33,000 | 552 |
| 2013-09-06 | 272 | 274 | 269 | 273 | 18,000 | 546 |
| 2013-09-05 | 272 | 274 | 268 | 273 | 35,000 | 546 |
| 2013-09-04 | 268 | 274 | 267 | 272 | 34,000 | 544 |
| 2013-09-03 | 271 | 272 | 269 | 272 | 27,000 | 544 |
| 2013-09-02 | 262 | 270 | 262 | 267 | 28,000 | 534 |
| 2013-08-30 | 268 | 269 | 264 | 267 | 41,000 | 534 |
| 2013-08-29 | 272 | 272 | 268 | 268 | 14,000 | 536 |
| 2013-08-28 | 269 | 273 | 267 | 271 | 31,000 | 542 |
| 2013-08-27 | 274 | 276 | 270 | 275 | 19,000 | 550 |
| 2013-08-26 | 272 | 275 | 271 | 271 | 8,000 | 542 |
| 2013-08-23 | 275 | 275 | 271 | 271 | 18,000 | 542 |
| 2013-08-22 | 271 | 271 | 271 | 271 | 7,000 | 542 |
| 2013-08-21 | 273 | 275 | 270 | 271 | 25,000 | 542 |
| 2013-08-20 | 271 | 273 | 271 | 272 | 19,000 | 544 |
| 2013-08-19 | 277 | 278 | 272 | 277 | 10,000 | 554 |
| 2013-08-16 | 276 | 276 | 273 | 274 | 19,000 | 548 |
| 2013-08-15 | 278 | 280 | 274 | 276 | 25,000 | 552 |
| 2013-08-14 | 279 | 282 | 275 | 279 | 21,000 | 558 |
| 2013-08-13 | 274 | 276 | 271 | 275 | 19,000 | 550 |
| 2013-08-12 | 273 | 279 | 273 | 274 | 16,000 | 548 |
| 2013-08-09 | 273 | 274 | 272 | 272 | 19,000 | 544 |
| 2013-08-08 | 275 | 279 | 275 | 275 | 12,000 | 550 |
| 2013-08-07 | 281 | 282 | 275 | 275 | 17,000 | 550 |
| 2013-08-06 | 278 | 283 | 277 | 281 | 20,000 | 562 |
| 2013-08-05 | 278 | 282 | 278 | 282 | 10,000 | 564 |
| 2013-08-02 | 281 | 283 | 276 | 283 | 25,000 | 566 |
| 2013-08-01 | 276 | 276 | 271 | 276 | 27,000 | 552 |
| 2013-07-31 | 272 | 272 | 268 | 268 | 33,000 | 536 |
| 2013-07-30 | 278 | 279 | 278 | 279 | 8,000 | 558 |
| 2013-07-29 | 278 | 278 | 272 | 273 | 17,000 | 546 |
| 2013-07-26 | 281 | 282 | 278 | 281 | 18,000 | 562 |
| 2013-07-25 | 287 | 287 | 283 | 283 | 10,000 | 566 |
| 2013-07-24 | 290 | 290 | 286 | 287 | 9,000 | 574 |
| 2013-07-23 | 284 | 291 | 284 | 287 | 29,000 | 574 |
| 2013-07-22 | 286 | 287 | 282 | 284 | 12,000 | 568 |
| 2013-07-19 | 290 | 290 | 284 | 285 | 24,000 | 570 |
| 2013-07-18 | 287 | 290 | 285 | 290 | 31,000 | 580 |
| 2013-07-17 | 287 | 287 | 285 | 285 | 20,000 | 570 |
| 2013-07-16 | 288 | 288 | 285 | 288 | 26,000 | 576 |
| 2013-07-12 | 285 | 289 | 285 | 288 | 21,000 | 576 |
| 2013-07-11 | 283 | 287 | 283 | 285 | 27,000 | 570 |
| 2013-07-10 | 282 | 285 | 281 | 284 | 31,000 | 568 |
| 2013-07-09 | 283 | 287 | 282 | 284 | 41,000 | 568 |
| 2013-07-08 | 283 | 286 | 283 | 283 | 45,000 | 566 |
| 2013-07-05 | 282 | 285 | 280 | 283 | 47,000 | 566 |
| 2013-07-04 | 280 | 284 | 280 | 281 | 18,000 | 562 |
| 2013-07-03 | 279 | 280 | 277 | 277 | 90,000 | 554 |
| 2013-07-02 | 276 | 278 | 273 | 277 | 39,000 | 554 |
| 2013-07-01 | 273 | 273 | 270 | 270 | 30,000 | 540 |
| 2013-06-28 | 262 | 271 | 262 | 270 | 25,000 | 540 |
| 2013-06-27 | 263 | 263 | 259 | 262 | 20,000 | 524 |
| 2013-06-26 | 264 | 264 | 259 | 259 | 30,000 | 518 |
| 2013-06-25 | 265 | 266 | 263 | 264 | 18,000 | 528 |
| 2013-06-24 | 272 | 272 | 262 | 265 | 63,000 | 530 |
| 2013-06-21 | 264 | 268 | 261 | 268 | 52,000 | 536 |
| 2013-06-20 | 267 | 273 | 265 | 269 | 63,000 | 538 |
| 2013-06-19 | 267 | 267 | 262 | 267 | 18,000 | 534 |
| 2013-06-18 | 265 | 266 | 263 | 263 | 24,000 | 526 |
| 2013-06-17 | 258 | 263 | 257 | 261 | 47,000 | 522 |
| 2013-06-14 | 258 | 263 | 258 | 258 | 142,000 | 516 |
| 2013-06-13 | 268 | 271 | 256 | 257 | 101,000 | 514 |
| 2013-06-12 | 270 | 273 | 267 | 271 | 27,000 | 542 |
| 2013-06-11 | 276 | 277 | 269 | 272 | 29,000 | 544 |
| 2013-06-10 | 269 | 279 | 269 | 276 | 67,000 | 552 |
| 2013-06-07 | 265 | 268 | 258 | 268 | 100,000 | 536 |
| 2013-06-06 | 267 | 270 | 266 | 266 | 67,000 | 532 |
| 2013-06-05 | 277 | 284 | 273 | 273 | 55,000 | 546 |
| 2013-06-04 | 277 | 278 | 273 | 277 | 61,000 | 554 |
| 2013-06-03 | 287 | 287 | 275 | 275 | 54,000 | 550 |
| 2013-05-31 | 284 | 288 | 283 | 288 | 33,000 | 576 |
| 2013-05-30 | 288 | 288 | 279 | 279 | 80,000 | 558 |
| 2013-05-29 | 291 | 292 | 280 | 287 | 83,000 | 574 |
| 2013-05-28 | 280 | 288 | 280 | 286 | 45,000 | 572 |
| 2013-05-27 | 283 | 291 | 283 | 284 | 50,000 | 568 |
| 2013-05-24 | 293 | 300 | 290 | 290 | 103,000 | 580 |
| 2013-05-23 | 313 | 313 | 291 | 291 | 174,000 | 582 |
| 2013-05-22 | 322 | 322 | 313 | 316 | 143,000 | 632 |
| 2013-05-21 | 302 | 314 | 299 | 314 | 161,000 | 628 |
| 2013-05-20 | 296 | 304 | 294 | 302 | 133,000 | 604 |
| 2013-05-17 | 287 | 291 | 285 | 290 | 63,000 | 580 |
| 2013-05-16 | 298 | 298 | 274 | 286 | 148,000 | 572 |
| 2013-05-15 | 299 | 301 | 296 | 298 | 123,000 | 596 |
| 2013-05-14 | 297 | 298 | 295 | 297 | 85,000 | 594 |
| 2013-05-13 | 302 | 302 | 298 | 299 | 85,000 | 598 |
| 2013-05-10 | 302 | 310 | 297 | 301 | 144,000 | 602 |
| 2013-05-09 | 301 | 302 | 298 | 300 | 64,000 | 600 |
| 2013-05-08 | 300 | 304 | 297 | 301 | 44,000 | 602 |
| 2013-05-07 | 297 | 301 | 294 | 299 | 63,000 | 598 |
| 2013-05-02 | 294 | 295 | 292 | 293 | 33,000 | 586 |
| 2013-05-01 | 294 | 297 | 293 | 296 | 50,000 | 592 |
| 2013-04-30 | 292 | 297 | 291 | 296 | 96,000 | 592 |
| 2013-04-26 | 307 | 307 | 295 | 297 | 56,000 | 594 |
| 2013-04-25 | 296 | 306 | 295 | 304 | 117,000 | 608 |
| 2013-04-24 | 296 | 297 | 294 | 295 | 63,000 | 590 |
| 2013-04-23 | 292 | 293 | 291 | 292 | 24,000 | 584 |
| 2013-04-22 | 293 | 293 | 289 | 291 | 35,000 | 582 |
| 2013-04-19 | 290 | 290 | 286 | 286 | 32,000 | 572 |
| 2013-04-18 | 293 | 296 | 290 | 290 | 33,000 | 580 |
| 2013-04-17 | 287 | 295 | 287 | 290 | 60,000 | 580 |
| 2013-04-16 | 289 | 289 | 281 | 286 | 78,000 | 572 |
| 2013-04-15 | 293 | 294 | 289 | 290 | 38,000 | 580 |
| 2013-04-12 | 296 | 298 | 290 | 294 | 83,000 | 588 |
| 2013-04-11 | 300 | 300 | 296 | 299 | 54,000 | 598 |
| 2013-04-10 | 294 | 297 | 294 | 297 | 74,000 | 594 |
| 2013-04-09 | 300 | 304 | 296 | 299 | 85,000 | 598 |
| 2013-04-08 | 295 | 301 | 295 | 297 | 108,000 | 594 |
| 2013-04-05 | 300 | 301 | 294 | 297 | 104,000 | 594 |
| 2013-04-04 | 288 | 295 | 272 | 295 | 65,000 | 590 |
| 2013-04-03 | 279 | 292 | 279 | 289 | 97,000 | 578 |
| 2013-04-02 | 272 | 279 | 271 | 275 | 92,000 | 550 |
| 2013-04-01 | 282 | 284 | 279 | 280 | 45,000 | 560 |
| 2013-03-29 | 290 | 293 | 281 | 285 | 88,000 | 570 |
| 2013-03-28 | 298 | 298 | 292 | 293 | 35,000 | 586 |
| 2013-03-27 | 299 | 299 | 295 | 299 | 58,000 | 598 |
| 2013-03-26 | 304 | 304 | 299 | 300 | 70,000 | 600 |
| 2013-03-25 | 304 | 307 | 303 | 303 | 96,000 | 606 |
| 2013-03-22 | 308 | 312 | 303 | 303 | 118,000 | 606 |
| 2013-03-21 | 306 | 312 | 305 | 308 | 128,000 | 616 |
| 2013-03-19 | 297 | 305 | 297 | 305 | 111,000 | 610 |
| 2013-03-18 | 299 | 299 | 290 | 295 | 89,000 | 590 |
| 2013-03-15 | 299 | 300 | 295 | 299 | 151,000 | 598 |
| 2013-03-14 | 308 | 309 | 285 | 298 | 482,000 | 596 |
| 2013-03-13 | 305 | 312 | 305 | 308 | 107,000 | 616 |
| 2013-03-12 | 317 | 318 | 293 | 308 | 283,000 | 616 |
| 2013-03-11 | 342 | 345 | 322 | 322 | 502,000 | 644 |
| 2013-03-08 | 353 | 358 | 332 | 340 | 2,001,000 | 680 |
| 2013-03-07 | 283 | 361 | 282 | 361 | 1,352,000 | 722 |
| 2013-03-06 | 271 | 283 | 269 | 281 | 126,000 | 562 |
| 2013-03-05 | 272 | 272 | 261 | 268 | 67,000 | 536 |
| 2013-03-04 | 272 | 272 | 268 | 268 | 48,000 | 536 |
| 2013-03-01 | 267 | 267 | 264 | 265 | 20,000 | 530 |
| 2013-02-28 | 262 | 267 | 262 | 267 | 65,000 | 534 |
| 2013-02-27 | 268 | 268 | 261 | 262 | 45,000 | 524 |
| 2013-02-26 | 265 | 265 | 263 | 265 | 31,000 | 530 |
| 2013-02-25 | 269 | 269 | 264 | 268 | 38,000 | 536 |
| 2013-02-22 | 263 | 266 | 255 | 262 | 80,000 | 524 |
| 2013-02-21 | 267 | 269 | 266 | 268 | 39,000 | 536 |
| 2013-02-20 | 265 | 273 | 263 | 269 | 62,000 | 538 |
| 2013-02-19 | 257 | 262 | 257 | 260 | 28,000 | 520 |
| 2013-02-18 | 253 | 258 | 253 | 257 | 34,000 | 514 |
| 2013-02-15 | 254 | 256 | 250 | 251 | 73,000 | 502 |
| 2013-02-14 | 266 | 269 | 259 | 260 | 50,000 | 520 |
| 2013-02-13 | 276 | 276 | 269 | 270 | 49,000 | 540 |
| 2013-02-12 | 279 | 282 | 275 | 275 | 50,000 | 550 |
| 2013-02-08 | 276 | 276 | 274 | 274 | 27,000 | 548 |
| 2013-02-07 | 282 | 282 | 275 | 276 | 20,000 | 552 |
| 2013-02-06 | 277 | 279 | 276 | 276 | 43,000 | 552 |
| 2013-02-05 | 280 | 280 | 275 | 276 | 59,000 | 552 |
| 2013-02-04 | 284 | 284 | 280 | 281 | 40,000 | 562 |
| 2013-02-01 | 281 | 283 | 280 | 281 | 22,000 | 562 |
| 2013-01-31 | 283 | 283 | 277 | 279 | 58,000 | 558 |
| 2013-01-30 | 282 | 285 | 282 | 284 | 35,000 | 568 |
| 2013-01-29 | 284 | 286 | 282 | 282 | 39,000 | 564 |
| 2013-01-28 | 280 | 291 | 277 | 288 | 113,000 | 576 |
| 2013-01-25 | 268 | 273 | 268 | 273 | 57,000 | 546 |
| 2013-01-24 | 265 | 267 | 264 | 266 | 32,000 | 532 |
| 2013-01-23 | 270 | 272 | 266 | 269 | 45,000 | 538 |
| 2013-01-22 | 275 | 275 | 271 | 273 | 36,000 | 546 |
| 2013-01-21 | 276 | 276 | 271 | 275 | 36,000 | 550 |
| 2013-01-18 | 270 | 277 | 270 | 274 | 57,000 | 548 |
| 2013-01-17 | 262 | 270 | 261 | 266 | 69,000 | 532 |
| 2013-01-16 | 260 | 262 | 259 | 260 | 64,000 | 520 |
| 2013-01-15 | 263 | 266 | 260 | 263 | 67,000 | 526 |
| 2013-01-11 | 259 | 261 | 257 | 259 | 48,000 | 518 |
| 2013-01-10 | 252 | 259 | 252 | 257 | 63,000 | 514 |
| 2013-01-09 | 250 | 256 | 248 | 253 | 62,000 | 506 |
| 2013-01-08 | 252 | 253 | 251 | 251 | 53,000 | 502 |
| 2013-01-07 | 258 | 258 | 252 | 253 | 85,000 | 506 |
| 2013-01-04 | 249 | 250 | 246 | 250 | 97,000 | 500 |
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
