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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 448 | 448 | 439 | 440 | 24,000 | 880 |
| 2014-12-29 | 447 | 447 | 440 | 444 | 28,000 | 888 |
| 2014-12-26 | 441 | 442 | 434 | 442 | 20,000 | 884 |
| 2014-12-25 | 446 | 446 | 435 | 436 | 75,000 | 872 |
| 2014-12-24 | 448 | 450 | 443 | 443 | 45,000 | 886 |
| 2014-12-22 | 446 | 449 | 442 | 443 | 54,000 | 886 |
| 2014-12-19 | 441 | 444 | 441 | 443 | 29,000 | 886 |
| 2014-12-18 | 439 | 443 | 436 | 440 | 44,000 | 880 |
| 2014-12-17 | 420 | 431 | 420 | 428 | 74,000 | 856 |
| 2014-12-16 | 438 | 438 | 421 | 426 | 126,000 | 852 |
| 2014-12-15 | 454 | 454 | 437 | 439 | 58,000 | 878 |
| 2014-12-12 | 447 | 458 | 447 | 452 | 96,000 | 904 |
| 2014-12-11 | 447 | 458 | 446 | 453 | 66,000 | 906 |
| 2014-12-10 | 452 | 459 | 451 | 452 | 90,000 | 904 |
| 2014-12-09 | 465 | 466 | 458 | 460 | 118,000 | 920 |
| 2014-12-08 | 474 | 483 | 472 | 472 | 120,000 | 944 |
| 2014-12-05 | 478 | 478 | 471 | 473 | 71,000 | 946 |
| 2014-12-04 | 480 | 483 | 471 | 474 | 277,000 | 948 |
| 2014-12-03 | 471 | 482 | 471 | 477 | 293,000 | 954 |
| 2014-12-02 | 465 | 468 | 457 | 465 | 341,000 | 930 |
| 2014-12-01 | 440 | 446 | 438 | 446 | 64,000 | 892 |
| 2014-11-28 | 432 | 440 | 432 | 440 | 55,000 | 880 |
| 2014-11-27 | 443 | 445 | 434 | 435 | 43,000 | 870 |
| 2014-11-26 | 445 | 445 | 439 | 441 | 43,000 | 882 |
| 2014-11-25 | 438 | 446 | 435 | 442 | 70,000 | 884 |
| 2014-11-21 | 443 | 443 | 421 | 438 | 126,000 | 876 |
| 2014-11-20 | 449 | 449 | 441 | 443 | 28,000 | 886 |
| 2014-11-19 | 453 | 453 | 445 | 445 | 40,000 | 890 |
| 2014-11-18 | 438 | 450 | 438 | 450 | 46,000 | 900 |
| 2014-11-17 | 450 | 450 | 430 | 431 | 74,000 | 862 |
| 2014-11-14 | 460 | 460 | 442 | 446 | 80,000 | 892 |
| 2014-11-13 | 451 | 454 | 445 | 453 | 56,000 | 906 |
| 2014-11-12 | 451 | 463 | 446 | 446 | 161,000 | 892 |
| 2014-11-11 | 452 | 454 | 449 | 451 | 60,000 | 902 |
| 2014-11-10 | 449 | 455 | 442 | 450 | 108,000 | 900 |
| 2014-11-07 | 460 | 467 | 460 | 465 | 75,000 | 930 |
| 2014-11-06 | 451 | 468 | 451 | 459 | 236,000 | 918 |
| 2014-11-05 | 440 | 450 | 437 | 448 | 153,000 | 896 |
| 2014-11-04 | 452 | 454 | 438 | 439 | 144,000 | 878 |
| 2014-10-31 | 438 | 452 | 435 | 444 | 122,000 | 888 |
| 2014-10-30 | 437 | 438 | 433 | 433 | 69,000 | 866 |
| 2014-10-29 | 433 | 439 | 433 | 437 | 70,000 | 874 |
| 2014-10-28 | 430 | 433 | 428 | 429 | 40,000 | 858 |
| 2014-10-27 | 426 | 431 | 425 | 431 | 58,000 | 862 |
| 2014-10-24 | 422 | 426 | 417 | 420 | 48,000 | 840 |
| 2014-10-23 | 417 | 427 | 417 | 422 | 32,000 | 844 |
| 2014-10-22 | 418 | 422 | 417 | 422 | 36,000 | 844 |
| 2014-10-21 | 419 | 420 | 413 | 413 | 55,000 | 826 |
| 2014-10-20 | 420 | 425 | 417 | 422 | 66,000 | 844 |
| 2014-10-17 | 408 | 416 | 405 | 407 | 136,000 | 814 |
| 2014-10-16 | 411 | 411 | 402 | 402 | 74,000 | 804 |
| 2014-10-15 | 408 | 415 | 406 | 415 | 112,000 | 830 |
| 2014-10-14 | 407 | 419 | 405 | 409 | 187,000 | 818 |
| 2014-10-10 | 419 | 425 | 415 | 423 | 105,000 | 846 |
| 2014-10-09 | 455 | 455 | 430 | 435 | 142,000 | 870 |
| 2014-10-08 | 469 | 469 | 451 | 451 | 82,000 | 902 |
| 2014-10-07 | 480 | 483 | 464 | 469 | 180,000 | 938 |
| 2014-10-06 | 455 | 469 | 455 | 467 | 87,000 | 934 |
| 2014-10-03 | 434 | 451 | 434 | 449 | 46,000 | 898 |
| 2014-10-02 | 456 | 456 | 441 | 441 | 116,000 | 882 |
| 2014-10-01 | 478 | 478 | 461 | 462 | 60,000 | 924 |
| 2014-09-30 | 473 | 476 | 468 | 471 | 65,000 | 942 |
| 2014-09-29 | 466 | 467 | 456 | 466 | 90,000 | 932 |
| 2014-09-26 | 469 | 478 | 464 | 466 | 109,000 | 932 |
| 2014-09-25 | 480 | 485 | 471 | 481 | 120,000 | 962 |
| 2014-09-24 | 490 | 490 | 470 | 479 | 248,000 | 958 |
| 2014-09-22 | 493 | 499 | 487 | 498 | 349,000 | 996 |
| 2014-09-19 | 450 | 514 | 450 | 480 | 1,016,000 | 960 |
| 2014-09-18 | 444 | 451 | 440 | 448 | 67,000 | 896 |
| 2014-09-17 | 451 | 452 | 436 | 444 | 88,000 | 888 |
| 2014-09-16 | 449 | 453 | 448 | 450 | 93,000 | 900 |
| 2014-09-12 | 446 | 450 | 443 | 450 | 122,000 | 900 |
| 2014-09-11 | 444 | 449 | 443 | 447 | 71,000 | 894 |
| 2014-09-10 | 437 | 447 | 431 | 444 | 98,000 | 888 |
| 2014-09-09 | 443 | 445 | 436 | 439 | 97,000 | 878 |
| 2014-09-08 | 446 | 448 | 441 | 446 | 116,000 | 892 |
| 2014-09-05 | 442 | 450 | 442 | 444 | 75,000 | 888 |
| 2014-09-04 | 451 | 451 | 434 | 445 | 181,000 | 890 |
| 2014-09-03 | 454 | 455 | 442 | 449 | 74,000 | 898 |
| 2014-09-02 | 453 | 454 | 448 | 453 | 79,000 | 906 |
| 2014-09-01 | 446 | 453 | 446 | 450 | 98,000 | 900 |
| 2014-08-29 | 446 | 450 | 444 | 449 | 50,000 | 898 |
| 2014-08-28 | 447 | 452 | 439 | 446 | 140,000 | 892 |
| 2014-08-27 | 450 | 450 | 435 | 445 | 114,000 | 890 |
| 2014-08-26 | 436 | 450 | 436 | 448 | 127,000 | 896 |
| 2014-08-25 | 439 | 443 | 436 | 440 | 74,000 | 880 |
| 2014-08-22 | 448 | 448 | 438 | 443 | 77,000 | 886 |
| 2014-08-21 | 436 | 448 | 436 | 446 | 119,000 | 892 |
| 2014-08-20 | 453 | 454 | 433 | 436 | 208,000 | 872 |
| 2014-08-19 | 446 | 458 | 444 | 450 | 214,000 | 900 |
| 2014-08-18 | 420 | 443 | 420 | 442 | 220,000 | 884 |
| 2014-08-15 | 424 | 428 | 421 | 423 | 104,000 | 846 |
| 2014-08-14 | 411 | 426 | 410 | 424 | 196,000 | 848 |
| 2014-08-13 | 411 | 417 | 408 | 412 | 85,000 | 824 |
| 2014-08-12 | 409 | 417 | 409 | 412 | 212,000 | 824 |
| 2014-08-11 | 402 | 421 | 400 | 412 | 416,000 | 824 |
| 2014-08-08 | 395 | 402 | 384 | 395 | 1,119,000 | 790 |
| 2014-08-07 | 361 | 368 | 357 | 365 | 117,000 | 730 |
| 2014-08-06 | 365 | 368 | 358 | 362 | 127,000 | 724 |
| 2014-08-05 | 380 | 383 | 368 | 369 | 91,000 | 738 |
| 2014-08-04 | 377 | 383 | 375 | 380 | 68,000 | 760 |
| 2014-08-01 | 373 | 381 | 372 | 377 | 87,000 | 754 |
| 2014-07-31 | 385 | 389 | 380 | 381 | 102,000 | 762 |
| 2014-07-30 | 378 | 389 | 378 | 385 | 193,000 | 770 |
| 2014-07-29 | 378 | 380 | 374 | 377 | 121,000 | 754 |
| 2014-07-28 | 376 | 380 | 374 | 378 | 60,000 | 756 |
| 2014-07-25 | 363 | 379 | 363 | 377 | 264,000 | 754 |
| 2014-07-24 | 366 | 366 | 360 | 363 | 50,000 | 726 |
| 2014-07-23 | 363 | 367 | 357 | 363 | 129,000 | 726 |
| 2014-07-22 | 352 | 366 | 352 | 363 | 229,000 | 726 |
| 2014-07-18 | 346 | 351 | 342 | 351 | 87,000 | 702 |
| 2014-07-17 | 345 | 350 | 343 | 347 | 34,000 | 694 |
| 2014-07-16 | 351 | 351 | 341 | 344 | 53,000 | 688 |
| 2014-07-15 | 349 | 355 | 349 | 353 | 41,000 | 706 |
| 2014-07-14 | 346 | 354 | 344 | 352 | 76,000 | 704 |
| 2014-07-11 | 345 | 350 | 339 | 343 | 139,000 | 686 |
| 2014-07-10 | 355 | 355 | 345 | 346 | 106,000 | 692 |
| 2014-07-09 | 351 | 353 | 346 | 351 | 101,000 | 702 |
| 2014-07-08 | 349 | 354 | 344 | 351 | 69,000 | 702 |
| 2014-07-07 | 350 | 351 | 341 | 348 | 120,000 | 696 |
| 2014-07-04 | 350 | 353 | 346 | 352 | 128,000 | 704 |
| 2014-07-03 | 343 | 358 | 343 | 344 | 241,000 | 688 |
| 2014-07-02 | 334 | 341 | 334 | 340 | 130,000 | 680 |
| 2014-07-01 | 326 | 339 | 326 | 333 | 261,000 | 666 |
| 2014-06-30 | 315 | 326 | 315 | 325 | 132,000 | 650 |
| 2014-06-27 | 312 | 316 | 309 | 316 | 69,000 | 632 |
| 2014-06-26 | 317 | 317 | 314 | 315 | 35,000 | 630 |
| 2014-06-25 | 317 | 319 | 315 | 318 | 39,000 | 636 |
| 2014-06-24 | 313 | 318 | 310 | 317 | 90,000 | 634 |
| 2014-06-23 | 314 | 315 | 313 | 313 | 32,000 | 626 |
| 2014-06-20 | 309 | 313 | 309 | 311 | 69,000 | 622 |
| 2014-06-19 | 308 | 309 | 306 | 308 | 47,000 | 616 |
| 2014-06-18 | 311 | 311 | 308 | 308 | 56,000 | 616 |
| 2014-06-17 | 303 | 308 | 303 | 306 | 87,000 | 612 |
| 2014-06-16 | 305 | 305 | 300 | 304 | 79,000 | 608 |
| 2014-06-13 | 299 | 305 | 298 | 303 | 124,000 | 606 |
| 2014-06-12 | 299 | 299 | 297 | 297 | 27,000 | 594 |
| 2014-06-11 | 298 | 300 | 296 | 299 | 60,000 | 598 |
| 2014-06-10 | 296 | 299 | 296 | 298 | 22,000 | 596 |
| 2014-06-09 | 297 | 299 | 297 | 298 | 35,000 | 596 |
| 2014-06-06 | 299 | 299 | 295 | 298 | 33,000 | 596 |
| 2014-06-05 | 298 | 299 | 292 | 298 | 87,000 | 596 |
| 2014-06-04 | 296 | 297 | 293 | 297 | 39,000 | 594 |
| 2014-06-03 | 296 | 297 | 293 | 296 | 67,000 | 592 |
| 2014-06-02 | 294 | 296 | 294 | 296 | 33,000 | 592 |
| 2014-05-30 | 291 | 295 | 291 | 294 | 29,000 | 588 |
| 2014-05-29 | 289 | 293 | 289 | 293 | 24,000 | 586 |
| 2014-05-28 | 290 | 293 | 290 | 293 | 25,000 | 586 |
| 2014-05-27 | 293 | 295 | 285 | 291 | 37,000 | 582 |
| 2014-05-26 | 288 | 293 | 287 | 290 | 40,000 | 580 |
| 2014-05-23 | 286 | 288 | 285 | 286 | 23,000 | 572 |
| 2014-05-22 | 283 | 285 | 276 | 285 | 29,000 | 570 |
| 2014-05-21 | 282 | 282 | 280 | 280 | 10,000 | 560 |
| 2014-05-20 | 285 | 285 | 281 | 282 | 20,000 | 564 |
| 2014-05-19 | 285 | 287 | 281 | 282 | 21,000 | 564 |
| 2014-05-16 | 289 | 290 | 284 | 285 | 73,000 | 570 |
| 2014-05-15 | 291 | 291 | 290 | 291 | 35,000 | 582 |
| 2014-05-14 | 287 | 297 | 287 | 294 | 108,000 | 588 |
| 2014-05-13 | 279 | 297 | 278 | 291 | 63,000 | 582 |
| 2014-05-12 | 279 | 281 | 277 | 278 | 20,000 | 556 |
| 2014-05-09 | 274 | 279 | 274 | 279 | 13,000 | 558 |
| 2014-05-08 | 275 | 277 | 274 | 276 | 49,000 | 552 |
| 2014-05-07 | 282 | 282 | 275 | 275 | 38,000 | 550 |
| 2014-05-02 | 280 | 283 | 280 | 282 | 17,000 | 564 |
| 2014-05-01 | 281 | 283 | 280 | 282 | 47,000 | 564 |
| 2014-04-30 | 281 | 284 | 281 | 281 | 27,000 | 562 |
| 2014-04-28 | 281 | 283 | 280 | 282 | 16,000 | 564 |
| 2014-04-25 | 286 | 286 | 283 | 284 | 27,000 | 568 |
| 2014-04-24 | 286 | 286 | 285 | 286 | 5,000 | 572 |
| 2014-04-23 | 283 | 284 | 283 | 283 | 11,000 | 566 |
| 2014-04-22 | 287 | 287 | 283 | 284 | 9,000 | 568 |
| 2014-04-21 | 285 | 287 | 282 | 286 | 12,000 | 572 |
| 2014-04-18 | 286 | 286 | 283 | 285 | 13,000 | 570 |
| 2014-04-17 | 284 | 288 | 284 | 284 | 28,000 | 568 |
| 2014-04-16 | 281 | 284 | 281 | 283 | 26,000 | 566 |
| 2014-04-15 | 277 | 280 | 277 | 280 | 13,000 | 560 |
| 2014-04-14 | 277 | 282 | 275 | 275 | 62,000 | 550 |
| 2014-04-11 | 278 | 280 | 277 | 278 | 41,000 | 556 |
| 2014-04-10 | 284 | 284 | 282 | 283 | 29,000 | 566 |
| 2014-04-09 | 285 | 286 | 281 | 281 | 52,000 | 562 |
| 2014-04-08 | 289 | 290 | 286 | 286 | 35,000 | 572 |
| 2014-04-07 | 294 | 294 | 289 | 292 | 14,000 | 584 |
| 2014-04-04 | 294 | 297 | 294 | 296 | 27,000 | 592 |
| 2014-04-03 | 294 | 296 | 293 | 294 | 28,000 | 588 |
| 2014-04-02 | 292 | 299 | 292 | 296 | 82,000 | 592 |
| 2014-04-01 | 288 | 294 | 287 | 292 | 67,000 | 584 |
| 2014-03-31 | 293 | 293 | 286 | 291 | 62,000 | 582 |
| 2014-03-28 | 285 | 300 | 285 | 287 | 72,000 | 574 |
| 2014-03-27 | 288 | 288 | 283 | 285 | 35,000 | 570 |
| 2014-03-26 | 288 | 288 | 284 | 286 | 58,000 | 572 |
| 2014-03-25 | 289 | 290 | 282 | 286 | 26,000 | 572 |
| 2014-03-24 | 278 | 290 | 278 | 284 | 36,000 | 568 |
| 2014-03-20 | 284 | 284 | 277 | 279 | 24,000 | 558 |
| 2014-03-19 | 286 | 289 | 284 | 286 | 29,000 | 572 |
| 2014-03-18 | 285 | 288 | 284 | 286 | 20,000 | 572 |
| 2014-03-17 | 285 | 286 | 280 | 283 | 40,000 | 566 |
| 2014-03-14 | 290 | 291 | 285 | 285 | 128,000 | 570 |
| 2014-03-13 | 292 | 294 | 291 | 293 | 18,000 | 586 |
| 2014-03-12 | 294 | 295 | 292 | 292 | 34,000 | 584 |
| 2014-03-11 | 297 | 297 | 292 | 296 | 30,000 | 592 |
| 2014-03-10 | 298 | 300 | 294 | 295 | 31,000 | 590 |
| 2014-03-07 | 296 | 297 | 295 | 297 | 21,000 | 594 |
| 2014-03-06 | 298 | 298 | 291 | 296 | 34,000 | 592 |
| 2014-03-05 | 296 | 297 | 294 | 294 | 21,000 | 588 |
| 2014-03-04 | 287 | 293 | 287 | 292 | 37,000 | 584 |
| 2014-03-03 | 291 | 291 | 286 | 290 | 43,000 | 580 |
| 2014-02-28 | 294 | 295 | 290 | 291 | 41,000 | 582 |
| 2014-02-27 | 296 | 298 | 293 | 294 | 39,000 | 588 |
| 2014-02-26 | 296 | 303 | 294 | 296 | 34,000 | 592 |
| 2014-02-25 | 296 | 301 | 294 | 296 | 41,000 | 592 |
| 2014-02-24 | 296 | 299 | 291 | 293 | 42,000 | 586 |
| 2014-02-21 | 292 | 297 | 292 | 296 | 54,000 | 592 |
| 2014-02-20 | 298 | 298 | 291 | 291 | 58,000 | 582 |
| 2014-02-19 | 292 | 301 | 292 | 296 | 77,000 | 592 |
| 2014-02-18 | 292 | 299 | 292 | 296 | 55,000 | 592 |
| 2014-02-17 | 291 | 297 | 289 | 293 | 47,000 | 586 |
| 2014-02-14 | 291 | 292 | 286 | 291 | 54,000 | 582 |
| 2014-02-13 | 293 | 293 | 290 | 290 | 21,000 | 580 |
| 2014-02-12 | 294 | 295 | 293 | 293 | 21,000 | 586 |
| 2014-02-10 | 294 | 298 | 290 | 293 | 55,000 | 586 |
| 2014-02-07 | 289 | 294 | 286 | 294 | 57,000 | 588 |
| 2014-02-06 | 283 | 285 | 281 | 281 | 52,000 | 562 |
| 2014-02-05 | 283 | 285 | 279 | 283 | 79,000 | 566 |
| 2014-02-04 | 288 | 288 | 277 | 277 | 130,000 | 554 |
| 2014-02-03 | 293 | 302 | 289 | 295 | 107,000 | 590 |
| 2014-01-31 | 297 | 301 | 289 | 293 | 78,000 | 586 |
| 2014-01-30 | 295 | 296 | 289 | 293 | 73,000 | 586 |
| 2014-01-29 | 298 | 303 | 298 | 301 | 53,000 | 602 |
| 2014-01-28 | 299 | 299 | 295 | 295 | 74,000 | 590 |
| 2014-01-27 | 295 | 296 | 292 | 294 | 81,000 | 588 |
| 2014-01-24 | 307 | 307 | 305 | 305 | 145,000 | 610 |
| 2014-01-23 | 320 | 320 | 313 | 314 | 75,000 | 628 |
| 2014-01-22 | 321 | 322 | 317 | 319 | 31,000 | 638 |
| 2014-01-21 | 322 | 325 | 319 | 320 | 48,000 | 640 |
| 2014-01-20 | 320 | 321 | 319 | 319 | 28,000 | 638 |
| 2014-01-17 | 316 | 322 | 316 | 320 | 46,000 | 640 |
| 2014-01-16 | 318 | 323 | 316 | 316 | 80,000 | 632 |
| 2014-01-15 | 314 | 318 | 314 | 317 | 101,000 | 634 |
| 2014-01-14 | 310 | 313 | 306 | 307 | 77,000 | 614 |
| 2014-01-10 | 310 | 311 | 306 | 310 | 58,000 | 620 |
| 2014-01-09 | 308 | 312 | 306 | 310 | 124,000 | 620 |
| 2014-01-08 | 299 | 307 | 299 | 307 | 59,000 | 614 |
| 2014-01-07 | 302 | 302 | 297 | 298 | 62,000 | 596 |
| 2014-01-06 | 304 | 305 | 299 | 302 | 67,000 | 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
