4027 テイカ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 586 | 591 | 582 | 588 | 32,000 | 1,176 |
| 2015-12-29 | 575 | 583 | 574 | 580 | 30,000 | 1,160 |
| 2015-12-28 | 562 | 590 | 562 | 584 | 36,000 | 1,168 |
| 2015-12-25 | 584 | 585 | 556 | 568 | 92,000 | 1,136 |
| 2015-12-24 | 610 | 610 | 587 | 588 | 42,000 | 1,176 |
| 2015-12-22 | 599 | 608 | 598 | 607 | 55,000 | 1,214 |
| 2015-12-21 | 600 | 601 | 588 | 597 | 61,000 | 1,194 |
| 2015-12-18 | 618 | 633 | 603 | 603 | 147,000 | 1,206 |
| 2015-12-17 | 611 | 619 | 611 | 615 | 82,000 | 1,230 |
| 2015-12-16 | 589 | 604 | 583 | 604 | 84,000 | 1,208 |
| 2015-12-15 | 594 | 595 | 579 | 583 | 51,000 | 1,166 |
| 2015-12-14 | 591 | 599 | 586 | 595 | 51,000 | 1,190 |
| 2015-12-11 | 598 | 605 | 595 | 602 | 85,000 | 1,204 |
| 2015-12-10 | 612 | 612 | 599 | 600 | 55,000 | 1,200 |
| 2015-12-09 | 609 | 614 | 608 | 612 | 47,000 | 1,224 |
| 2015-12-08 | 613 | 619 | 608 | 616 | 105,000 | 1,232 |
| 2015-12-07 | 617 | 618 | 612 | 613 | 53,000 | 1,226 |
| 2015-12-04 | 604 | 614 | 602 | 611 | 82,000 | 1,222 |
| 2015-12-03 | 610 | 614 | 605 | 613 | 86,000 | 1,226 |
| 2015-12-02 | 604 | 614 | 603 | 614 | 115,000 | 1,228 |
| 2015-12-01 | 608 | 621 | 607 | 614 | 186,000 | 1,228 |
| 2015-11-30 | 573 | 619 | 573 | 608 | 167,000 | 1,216 |
| 2015-11-27 | 570 | 579 | 564 | 573 | 103,000 | 1,146 |
| 2015-11-26 | 567 | 570 | 561 | 566 | 92,000 | 1,132 |
| 2015-11-25 | 560 | 560 | 553 | 555 | 29,000 | 1,110 |
| 2015-11-24 | 555 | 561 | 545 | 559 | 117,000 | 1,118 |
| 2015-11-20 | 555 | 563 | 553 | 562 | 51,000 | 1,124 |
| 2015-11-19 | 570 | 570 | 560 | 564 | 47,000 | 1,128 |
| 2015-11-18 | 573 | 574 | 561 | 565 | 53,000 | 1,130 |
| 2015-11-17 | 560 | 567 | 560 | 567 | 72,000 | 1,134 |
| 2015-11-16 | 560 | 564 | 555 | 559 | 55,000 | 1,118 |
| 2015-11-13 | 572 | 576 | 561 | 566 | 92,000 | 1,132 |
| 2015-11-12 | 584 | 586 | 573 | 575 | 124,000 | 1,150 |
| 2015-11-11 | 579 | 591 | 578 | 586 | 161,000 | 1,172 |
| 2015-11-10 | 560 | 579 | 557 | 576 | 185,000 | 1,152 |
| 2015-11-09 | 548 | 561 | 542 | 561 | 299,000 | 1,122 |
| 2015-11-06 | 524 | 524 | 518 | 521 | 37,000 | 1,042 |
| 2015-11-05 | 518 | 523 | 518 | 519 | 38,000 | 1,038 |
| 2015-11-04 | 520 | 522 | 512 | 519 | 65,000 | 1,038 |
| 2015-11-02 | 509 | 519 | 507 | 516 | 42,000 | 1,032 |
| 2015-10-30 | 505 | 510 | 500 | 507 | 32,000 | 1,014 |
| 2015-10-29 | 507 | 516 | 502 | 509 | 50,000 | 1,018 |
| 2015-10-28 | 510 | 517 | 507 | 511 | 24,000 | 1,022 |
| 2015-10-27 | 513 | 517 | 508 | 510 | 43,000 | 1,020 |
| 2015-10-26 | 517 | 518 | 508 | 513 | 37,000 | 1,026 |
| 2015-10-23 | 505 | 510 | 505 | 507 | 40,000 | 1,014 |
| 2015-10-22 | 498 | 503 | 493 | 501 | 26,000 | 1,002 |
| 2015-10-21 | 489 | 498 | 489 | 498 | 31,000 | 996 |
| 2015-10-20 | 493 | 493 | 486 | 489 | 26,000 | 978 |
| 2015-10-19 | 496 | 496 | 492 | 493 | 53,000 | 986 |
| 2015-10-16 | 494 | 496 | 493 | 496 | 40,000 | 992 |
| 2015-10-15 | 485 | 492 | 484 | 492 | 45,000 | 984 |
| 2015-10-14 | 484 | 490 | 483 | 485 | 25,000 | 970 |
| 2015-10-13 | 490 | 494 | 485 | 492 | 37,000 | 984 |
| 2015-10-09 | 485 | 491 | 479 | 490 | 59,000 | 980 |
| 2015-10-08 | 491 | 491 | 471 | 485 | 63,000 | 970 |
| 2015-10-07 | 487 | 506 | 482 | 499 | 76,000 | 998 |
| 2015-10-06 | 483 | 487 | 480 | 487 | 55,000 | 974 |
| 2015-10-05 | 468 | 485 | 468 | 481 | 42,000 | 962 |
| 2015-10-02 | 464 | 468 | 463 | 467 | 28,000 | 934 |
| 2015-10-01 | 460 | 470 | 458 | 464 | 61,000 | 928 |
| 2015-09-30 | 462 | 462 | 458 | 461 | 33,000 | 922 |
| 2015-09-29 | 475 | 475 | 450 | 452 | 88,000 | 904 |
| 2015-09-28 | 483 | 502 | 471 | 478 | 93,000 | 956 |
| 2015-09-25 | 468 | 485 | 468 | 485 | 91,000 | 970 |
| 2015-09-24 | 465 | 472 | 463 | 466 | 53,000 | 932 |
| 2015-09-18 | 483 | 483 | 472 | 473 | 37,000 | 946 |
| 2015-09-17 | 478 | 484 | 475 | 483 | 55,000 | 966 |
| 2015-09-16 | 477 | 480 | 467 | 471 | 77,000 | 942 |
| 2015-09-15 | 472 | 484 | 472 | 473 | 49,000 | 946 |
| 2015-09-14 | 483 | 484 | 472 | 472 | 30,000 | 944 |
| 2015-09-11 | 482 | 489 | 478 | 483 | 80,000 | 966 |
| 2015-09-10 | 477 | 488 | 474 | 482 | 63,000 | 964 |
| 2015-09-09 | 479 | 494 | 476 | 489 | 99,000 | 978 |
| 2015-09-08 | 472 | 472 | 464 | 464 | 49,000 | 928 |
| 2015-09-07 | 465 | 472 | 463 | 470 | 49,000 | 940 |
| 2015-09-04 | 478 | 478 | 466 | 471 | 86,000 | 942 |
| 2015-09-03 | 482 | 496 | 468 | 471 | 99,000 | 942 |
| 2015-09-02 | 479 | 489 | 474 | 474 | 115,000 | 948 |
| 2015-09-01 | 520 | 520 | 478 | 486 | 122,000 | 972 |
| 2015-08-31 | 519 | 524 | 511 | 520 | 80,000 | 1,040 |
| 2015-08-28 | 512 | 527 | 512 | 527 | 82,000 | 1,054 |
| 2015-08-27 | 504 | 507 | 499 | 505 | 87,000 | 1,010 |
| 2015-08-26 | 475 | 497 | 475 | 496 | 135,000 | 992 |
| 2015-08-25 | 462 | 507 | 456 | 471 | 210,000 | 942 |
| 2015-08-24 | 487 | 503 | 478 | 478 | 190,000 | 956 |
| 2015-08-21 | 501 | 511 | 501 | 505 | 116,000 | 1,010 |
| 2015-08-20 | 539 | 541 | 529 | 531 | 73,000 | 1,062 |
| 2015-08-19 | 548 | 552 | 540 | 544 | 88,000 | 1,088 |
| 2015-08-18 | 555 | 555 | 548 | 548 | 43,000 | 1,096 |
| 2015-08-17 | 556 | 559 | 551 | 552 | 46,000 | 1,104 |
| 2015-08-14 | 561 | 564 | 555 | 556 | 107,000 | 1,112 |
| 2015-08-13 | 562 | 570 | 559 | 565 | 118,000 | 1,130 |
| 2015-08-12 | 552 | 571 | 545 | 567 | 209,000 | 1,134 |
| 2015-08-11 | 548 | 557 | 545 | 552 | 142,000 | 1,104 |
| 2015-08-10 | 530 | 550 | 524 | 549 | 314,000 | 1,098 |
| 2015-08-07 | 536 | 543 | 527 | 530 | 124,000 | 1,060 |
| 2015-08-06 | 536 | 549 | 536 | 543 | 117,000 | 1,086 |
| 2015-08-05 | 538 | 541 | 532 | 539 | 99,000 | 1,078 |
| 2015-08-04 | 531 | 550 | 531 | 545 | 187,000 | 1,090 |
| 2015-08-03 | 525 | 530 | 522 | 530 | 77,000 | 1,060 |
| 2015-07-31 | 522 | 528 | 517 | 527 | 65,000 | 1,054 |
| 2015-07-30 | 525 | 528 | 521 | 522 | 63,000 | 1,044 |
| 2015-07-29 | 524 | 525 | 520 | 524 | 85,000 | 1,048 |
| 2015-07-28 | 514 | 518 | 510 | 518 | 115,000 | 1,036 |
| 2015-07-27 | 514 | 525 | 514 | 516 | 132,000 | 1,032 |
| 2015-07-24 | 530 | 532 | 512 | 516 | 218,000 | 1,032 |
| 2015-07-23 | 544 | 546 | 532 | 535 | 327,000 | 1,070 |
| 2015-07-22 | 516 | 538 | 515 | 534 | 434,000 | 1,068 |
| 2015-07-21 | 510 | 519 | 509 | 518 | 317,000 | 1,036 |
| 2015-07-17 | 484 | 486 | 482 | 484 | 27,000 | 968 |
| 2015-07-16 | 482 | 484 | 480 | 484 | 71,000 | 968 |
| 2015-07-15 | 478 | 491 | 475 | 482 | 245,000 | 964 |
| 2015-07-14 | 472 | 478 | 472 | 476 | 49,000 | 952 |
| 2015-07-13 | 467 | 473 | 466 | 468 | 53,000 | 936 |
| 2015-07-10 | 465 | 469 | 460 | 464 | 126,000 | 928 |
| 2015-07-09 | 460 | 466 | 451 | 460 | 129,000 | 920 |
| 2015-07-08 | 487 | 492 | 469 | 473 | 199,000 | 946 |
| 2015-07-07 | 488 | 493 | 486 | 488 | 62,000 | 976 |
| 2015-07-06 | 488 | 493 | 485 | 486 | 66,000 | 972 |
| 2015-07-03 | 499 | 499 | 494 | 495 | 77,000 | 990 |
| 2015-07-02 | 499 | 507 | 497 | 500 | 56,000 | 1,000 |
| 2015-07-01 | 491 | 500 | 491 | 495 | 76,000 | 990 |
| 2015-06-30 | 488 | 493 | 485 | 491 | 106,000 | 982 |
| 2015-06-29 | 495 | 497 | 488 | 492 | 107,000 | 984 |
| 2015-06-26 | 503 | 505 | 502 | 504 | 34,000 | 1,008 |
| 2015-06-25 | 509 | 510 | 503 | 509 | 52,000 | 1,018 |
| 2015-06-24 | 511 | 513 | 509 | 510 | 68,000 | 1,020 |
| 2015-06-23 | 503 | 510 | 501 | 510 | 78,000 | 1,020 |
| 2015-06-22 | 499 | 503 | 499 | 503 | 59,000 | 1,006 |
| 2015-06-19 | 502 | 506 | 499 | 503 | 66,000 | 1,006 |
| 2015-06-18 | 505 | 511 | 501 | 502 | 76,000 | 1,004 |
| 2015-06-17 | 511 | 512 | 504 | 504 | 42,000 | 1,008 |
| 2015-06-16 | 514 | 514 | 508 | 508 | 45,000 | 1,016 |
| 2015-06-15 | 508 | 517 | 508 | 513 | 48,000 | 1,026 |
| 2015-06-12 | 514 | 515 | 505 | 512 | 139,000 | 1,024 |
| 2015-06-11 | 509 | 518 | 509 | 516 | 114,000 | 1,032 |
| 2015-06-10 | 504 | 511 | 496 | 504 | 115,000 | 1,008 |
| 2015-06-09 | 514 | 514 | 501 | 501 | 120,000 | 1,002 |
| 2015-06-08 | 513 | 519 | 511 | 514 | 115,000 | 1,028 |
| 2015-06-05 | 513 | 516 | 508 | 515 | 91,000 | 1,030 |
| 2015-06-04 | 512 | 518 | 503 | 517 | 113,000 | 1,034 |
| 2015-06-03 | 514 | 514 | 505 | 511 | 136,000 | 1,022 |
| 2015-06-02 | 515 | 523 | 514 | 514 | 268,000 | 1,028 |
| 2015-06-01 | 501 | 512 | 501 | 509 | 190,000 | 1,018 |
| 2015-05-29 | 499 | 505 | 497 | 503 | 286,000 | 1,006 |
| 2015-05-28 | 495 | 499 | 493 | 498 | 175,000 | 996 |
| 2015-05-27 | 479 | 492 | 479 | 489 | 87,000 | 978 |
| 2015-05-26 | 472 | 483 | 472 | 480 | 99,000 | 960 |
| 2015-05-25 | 481 | 481 | 475 | 475 | 80,000 | 950 |
| 2015-05-22 | 479 | 482 | 476 | 481 | 42,000 | 962 |
| 2015-05-21 | 489 | 489 | 479 | 479 | 97,000 | 958 |
| 2015-05-20 | 494 | 498 | 487 | 492 | 87,000 | 984 |
| 2015-05-19 | 489 | 498 | 488 | 494 | 138,000 | 988 |
| 2015-05-18 | 489 | 500 | 486 | 491 | 116,000 | 982 |
| 2015-05-15 | 483 | 490 | 480 | 488 | 121,000 | 976 |
| 2015-05-14 | 485 | 494 | 476 | 482 | 440,000 | 964 |
| 2015-05-13 | 470 | 470 | 460 | 465 | 115,000 | 930 |
| 2015-05-12 | 459 | 467 | 459 | 467 | 57,000 | 934 |
| 2015-05-11 | 453 | 460 | 452 | 458 | 54,000 | 916 |
| 2015-05-08 | 442 | 449 | 442 | 447 | 41,000 | 894 |
| 2015-05-07 | 445 | 447 | 441 | 444 | 48,000 | 888 |
| 2015-05-01 | 452 | 452 | 441 | 443 | 75,000 | 886 |
| 2015-04-30 | 451 | 460 | 449 | 459 | 115,000 | 918 |
| 2015-04-28 | 460 | 463 | 452 | 452 | 134,000 | 904 |
| 2015-04-27 | 466 | 472 | 460 | 463 | 160,000 | 926 |
| 2015-04-24 | 453 | 461 | 453 | 459 | 122,000 | 918 |
| 2015-04-23 | 445 | 453 | 445 | 449 | 69,000 | 898 |
| 2015-04-22 | 444 | 447 | 440 | 441 | 41,000 | 882 |
| 2015-04-21 | 437 | 444 | 437 | 443 | 31,000 | 886 |
| 2015-04-20 | 438 | 442 | 436 | 438 | 49,000 | 876 |
| 2015-04-17 | 435 | 445 | 434 | 438 | 76,000 | 876 |
| 2015-04-16 | 430 | 437 | 430 | 435 | 50,000 | 870 |
| 2015-04-15 | 430 | 436 | 429 | 430 | 61,000 | 860 |
| 2015-04-14 | 429 | 433 | 428 | 432 | 55,000 | 864 |
| 2015-04-13 | 436 | 438 | 430 | 430 | 58,000 | 860 |
| 2015-04-10 | 439 | 439 | 435 | 435 | 51,000 | 870 |
| 2015-04-09 | 439 | 441 | 433 | 435 | 111,000 | 870 |
| 2015-04-08 | 441 | 446 | 436 | 441 | 77,000 | 882 |
| 2015-04-07 | 435 | 446 | 435 | 443 | 72,000 | 886 |
| 2015-04-06 | 435 | 440 | 432 | 435 | 28,000 | 870 |
| 2015-04-03 | 438 | 439 | 433 | 435 | 39,000 | 870 |
| 2015-04-02 | 427 | 437 | 427 | 434 | 49,000 | 868 |
| 2015-04-01 | 430 | 435 | 426 | 427 | 69,000 | 854 |
| 2015-03-31 | 434 | 438 | 432 | 432 | 45,000 | 864 |
| 2015-03-30 | 435 | 439 | 431 | 435 | 52,000 | 870 |
| 2015-03-27 | 442 | 446 | 430 | 431 | 45,000 | 862 |
| 2015-03-26 | 450 | 450 | 443 | 444 | 35,000 | 888 |
| 2015-03-25 | 445 | 449 | 445 | 447 | 38,000 | 894 |
| 2015-03-24 | 446 | 452 | 445 | 446 | 56,000 | 892 |
| 2015-03-23 | 449 | 452 | 448 | 449 | 34,000 | 898 |
| 2015-03-20 | 450 | 450 | 446 | 448 | 32,000 | 896 |
| 2015-03-19 | 454 | 455 | 452 | 453 | 18,000 | 906 |
| 2015-03-18 | 459 | 459 | 451 | 457 | 39,000 | 914 |
| 2015-03-17 | 464 | 464 | 459 | 459 | 43,000 | 918 |
| 2015-03-16 | 460 | 467 | 458 | 458 | 77,000 | 916 |
| 2015-03-13 | 465 | 468 | 460 | 464 | 135,000 | 928 |
| 2015-03-12 | 449 | 460 | 449 | 456 | 88,000 | 912 |
| 2015-03-11 | 446 | 449 | 445 | 446 | 42,000 | 892 |
| 2015-03-10 | 444 | 449 | 444 | 447 | 43,000 | 894 |
| 2015-03-09 | 443 | 450 | 443 | 443 | 33,000 | 886 |
| 2015-03-06 | 443 | 447 | 443 | 445 | 29,000 | 890 |
| 2015-03-05 | 448 | 453 | 442 | 444 | 65,000 | 888 |
| 2015-03-04 | 451 | 454 | 448 | 452 | 43,000 | 904 |
| 2015-03-03 | 455 | 455 | 451 | 451 | 28,000 | 902 |
| 2015-03-02 | 456 | 459 | 451 | 455 | 45,000 | 910 |
| 2015-02-27 | 456 | 458 | 453 | 454 | 32,000 | 908 |
| 2015-02-26 | 456 | 460 | 456 | 459 | 26,000 | 918 |
| 2015-02-25 | 456 | 462 | 456 | 456 | 45,000 | 912 |
| 2015-02-24 | 458 | 461 | 448 | 455 | 85,000 | 910 |
| 2015-02-23 | 452 | 463 | 452 | 461 | 132,000 | 922 |
| 2015-02-20 | 452 | 454 | 451 | 452 | 47,000 | 904 |
| 2015-02-19 | 452 | 455 | 451 | 451 | 113,000 | 902 |
| 2015-02-18 | 444 | 452 | 443 | 451 | 162,000 | 902 |
| 2015-02-17 | 442 | 445 | 442 | 442 | 55,000 | 884 |
| 2015-02-16 | 442 | 445 | 442 | 442 | 35,000 | 884 |
| 2015-02-13 | 452 | 453 | 442 | 442 | 80,000 | 884 |
| 2015-02-12 | 443 | 450 | 443 | 444 | 92,000 | 888 |
| 2015-02-10 | 442 | 444 | 439 | 443 | 34,000 | 886 |
| 2015-02-09 | 442 | 445 | 440 | 440 | 54,000 | 880 |
| 2015-02-06 | 440 | 445 | 433 | 442 | 267,000 | 884 |
| 2015-02-05 | 421 | 436 | 420 | 429 | 108,000 | 858 |
| 2015-02-04 | 412 | 425 | 412 | 418 | 47,000 | 836 |
| 2015-02-03 | 418 | 420 | 410 | 412 | 75,000 | 824 |
| 2015-02-02 | 416 | 421 | 416 | 417 | 125,000 | 834 |
| 2015-01-30 | 420 | 423 | 420 | 422 | 37,000 | 844 |
| 2015-01-29 | 414 | 424 | 414 | 418 | 33,000 | 836 |
| 2015-01-28 | 413 | 423 | 413 | 419 | 44,000 | 838 |
| 2015-01-27 | 416 | 417 | 411 | 415 | 93,000 | 830 |
| 2015-01-26 | 413 | 417 | 411 | 414 | 69,000 | 828 |
| 2015-01-23 | 415 | 419 | 413 | 413 | 48,000 | 826 |
| 2015-01-22 | 419 | 419 | 410 | 412 | 37,000 | 824 |
| 2015-01-21 | 413 | 418 | 412 | 414 | 35,000 | 828 |
| 2015-01-20 | 406 | 418 | 406 | 416 | 59,000 | 832 |
| 2015-01-19 | 410 | 413 | 405 | 405 | 49,000 | 810 |
| 2015-01-16 | 415 | 415 | 404 | 405 | 77,000 | 810 |
| 2015-01-15 | 418 | 422 | 416 | 420 | 52,000 | 840 |
| 2015-01-14 | 422 | 423 | 418 | 418 | 25,000 | 836 |
| 2015-01-13 | 424 | 430 | 416 | 422 | 66,000 | 844 |
| 2015-01-09 | 432 | 434 | 426 | 427 | 48,000 | 854 |
| 2015-01-08 | 433 | 433 | 425 | 430 | 28,000 | 860 |
| 2015-01-07 | 423 | 430 | 423 | 425 | 43,000 | 850 |
| 2015-01-06 | 430 | 433 | 423 | 425 | 61,000 | 850 |
| 2015-01-05 | 440 | 440 | 433 | 434 | 66,000 | 868 |
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
