4027 テイカ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3044844843944024,000880
2014-12-2944744744044428,000888
2014-12-2644144243444220,000884
2014-12-2544644643543675,000872
2014-12-2444845044344345,000886
2014-12-2244644944244354,000886
2014-12-1944144444144329,000886
2014-12-1843944343644044,000880
2014-12-1742043142042874,000856
2014-12-16438438421426126,000852
2014-12-1545445443743958,000878
2014-12-1244745844745296,000904
2014-12-1144745844645366,000906
2014-12-1045245945145290,000904
2014-12-09465466458460118,000920
2014-12-08474483472472120,000944
2014-12-0547847847147371,000946
2014-12-04480483471474277,000948
2014-12-03471482471477293,000954
2014-12-02465468457465341,000930
2014-12-0144044643844664,000892
2014-11-2843244043244055,000880
2014-11-2744344543443543,000870
2014-11-2644544543944143,000882
2014-11-2543844643544270,000884
2014-11-21443443421438126,000876
2014-11-2044944944144328,000886
2014-11-1945345344544540,000890
2014-11-1843845043845046,000900
2014-11-1745045043043174,000862
2014-11-1446046044244680,000892
2014-11-1345145444545356,000906
2014-11-12451463446446161,000892
2014-11-1145245444945160,000902
2014-11-10449455442450108,000900
2014-11-0746046746046575,000930
2014-11-06451468451459236,000918
2014-11-05440450437448153,000896
2014-11-04452454438439144,000878
2014-10-31438452435444122,000888
2014-10-3043743843343369,000866
2014-10-2943343943343770,000874
2014-10-2843043342842940,000858
2014-10-2742643142543158,000862
2014-10-2442242641742048,000840
2014-10-2341742741742232,000844
2014-10-2241842241742236,000844
2014-10-2141942041341355,000826
2014-10-2042042541742266,000844
2014-10-17408416405407136,000814
2014-10-1641141140240274,000804
2014-10-15408415406415112,000830
2014-10-14407419405409187,000818
2014-10-10419425415423105,000846
2014-10-09455455430435142,000870
2014-10-0846946945145182,000902
2014-10-07480483464469180,000938
2014-10-0645546945546787,000934
2014-10-0343445143444946,000898
2014-10-02456456441441116,000882
2014-10-0147847846146260,000924
2014-09-3047347646847165,000942
2014-09-2946646745646690,000932
2014-09-26469478464466109,000932
2014-09-25480485471481120,000962
2014-09-24490490470479248,000958
2014-09-22493499487498349,000996
2014-09-194505144504801,016,000960
2014-09-1844445144044867,000896
2014-09-1745145243644488,000888
2014-09-1644945344845093,000900
2014-09-12446450443450122,000900
2014-09-1144444944344771,000894
2014-09-1043744743144498,000888
2014-09-0944344543643997,000878
2014-09-08446448441446116,000892
2014-09-0544245044244475,000888
2014-09-04451451434445181,000890
2014-09-0345445544244974,000898
2014-09-0245345444845379,000906
2014-09-0144645344645098,000900
2014-08-2944645044444950,000898
2014-08-28447452439446140,000892
2014-08-27450450435445114,000890
2014-08-26436450436448127,000896
2014-08-2543944343644074,000880
2014-08-2244844843844377,000886
2014-08-21436448436446119,000892
2014-08-20453454433436208,000872
2014-08-19446458444450214,000900
2014-08-18420443420442220,000884
2014-08-15424428421423104,000846
2014-08-14411426410424196,000848
2014-08-1341141740841285,000824
2014-08-12409417409412212,000824
2014-08-11402421400412416,000824
2014-08-083954023843951,119,000790
2014-08-07361368357365117,000730
2014-08-06365368358362127,000724
2014-08-0538038336836991,000738
2014-08-0437738337538068,000760
2014-08-0137338137237787,000754
2014-07-31385389380381102,000762
2014-07-30378389378385193,000770
2014-07-29378380374377121,000754
2014-07-2837638037437860,000756
2014-07-25363379363377264,000754
2014-07-2436636636036350,000726
2014-07-23363367357363129,000726
2014-07-22352366352363229,000726
2014-07-1834635134235187,000702
2014-07-1734535034334734,000694
2014-07-1635135134134453,000688
2014-07-1534935534935341,000706
2014-07-1434635434435276,000704
2014-07-11345350339343139,000686
2014-07-10355355345346106,000692
2014-07-09351353346351101,000702
2014-07-0834935434435169,000702
2014-07-07350351341348120,000696
2014-07-04350353346352128,000704
2014-07-03343358343344241,000688
2014-07-02334341334340130,000680
2014-07-01326339326333261,000666
2014-06-30315326315325132,000650
2014-06-2731231630931669,000632
2014-06-2631731731431535,000630
2014-06-2531731931531839,000636
2014-06-2431331831031790,000634
2014-06-2331431531331332,000626
2014-06-2030931330931169,000622
2014-06-1930830930630847,000616
2014-06-1831131130830856,000616
2014-06-1730330830330687,000612
2014-06-1630530530030479,000608
2014-06-13299305298303124,000606
2014-06-1229929929729727,000594
2014-06-1129830029629960,000598
2014-06-1029629929629822,000596
2014-06-0929729929729835,000596
2014-06-0629929929529833,000596
2014-06-0529829929229887,000596
2014-06-0429629729329739,000594
2014-06-0329629729329667,000592
2014-06-0229429629429633,000592
2014-05-3029129529129429,000588
2014-05-2928929328929324,000586
2014-05-2829029329029325,000586
2014-05-2729329528529137,000582
2014-05-2628829328729040,000580
2014-05-2328628828528623,000572
2014-05-2228328527628529,000570
2014-05-2128228228028010,000560
2014-05-2028528528128220,000564
2014-05-1928528728128221,000564
2014-05-1628929028428573,000570
2014-05-1529129129029135,000582
2014-05-14287297287294108,000588
2014-05-1327929727829163,000582
2014-05-1227928127727820,000556
2014-05-0927427927427913,000558
2014-05-0827527727427649,000552
2014-05-0728228227527538,000550
2014-05-0228028328028217,000564
2014-05-0128128328028247,000564
2014-04-3028128428128127,000562
2014-04-2828128328028216,000564
2014-04-2528628628328427,000568
2014-04-242862862852865,000572
2014-04-2328328428328311,000566
2014-04-222872872832849,000568
2014-04-2128528728228612,000572
2014-04-1828628628328513,000570
2014-04-1728428828428428,000568
2014-04-1628128428128326,000566
2014-04-1527728027728013,000560
2014-04-1427728227527562,000550
2014-04-1127828027727841,000556
2014-04-1028428428228329,000566
2014-04-0928528628128152,000562
2014-04-0828929028628635,000572
2014-04-0729429428929214,000584
2014-04-0429429729429627,000592
2014-04-0329429629329428,000588
2014-04-0229229929229682,000592
2014-04-0128829428729267,000584
2014-03-3129329328629162,000582
2014-03-2828530028528772,000574
2014-03-2728828828328535,000570
2014-03-2628828828428658,000572
2014-03-2528929028228626,000572
2014-03-2427829027828436,000568
2014-03-2028428427727924,000558
2014-03-1928628928428629,000572
2014-03-1828528828428620,000572
2014-03-1728528628028340,000566
2014-03-14290291285285128,000570
2014-03-1329229429129318,000586
2014-03-1229429529229234,000584
2014-03-1129729729229630,000592
2014-03-1029830029429531,000590
2014-03-0729629729529721,000594
2014-03-0629829829129634,000592
2014-03-0529629729429421,000588
2014-03-0428729328729237,000584
2014-03-0329129128629043,000580
2014-02-2829429529029141,000582
2014-02-2729629829329439,000588
2014-02-2629630329429634,000592
2014-02-2529630129429641,000592
2014-02-2429629929129342,000586
2014-02-2129229729229654,000592
2014-02-2029829829129158,000582
2014-02-1929230129229677,000592
2014-02-1829229929229655,000592
2014-02-1729129728929347,000586
2014-02-1429129228629154,000582
2014-02-1329329329029021,000580
2014-02-1229429529329321,000586
2014-02-1029429829029355,000586
2014-02-0728929428629457,000588
2014-02-0628328528128152,000562
2014-02-0528328527928379,000566
2014-02-04288288277277130,000554
2014-02-03293302289295107,000590
2014-01-3129730128929378,000586
2014-01-3029529628929373,000586
2014-01-2929830329830153,000602
2014-01-2829929929529574,000590
2014-01-2729529629229481,000588
2014-01-24307307305305145,000610
2014-01-2332032031331475,000628
2014-01-2232132231731931,000638
2014-01-2132232531932048,000640
2014-01-2032032131931928,000638
2014-01-1731632231632046,000640
2014-01-1631832331631680,000632
2014-01-15314318314317101,000634
2014-01-1431031330630777,000614
2014-01-1031031130631058,000620
2014-01-09308312306310124,000620
2014-01-0829930729930759,000614
2014-01-0730230229729862,000596
2014-01-0630430529930267,000604

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