1. HOME >
  2. 株価時系列 >
  3. 4027 >
  4. 2016年

4027 テイカ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3063564062364047,0001,280
2016-12-2964564563764029,0001,280
2016-12-2863664963664722,0001,294
2016-12-2764165063863923,0001,278
2016-12-2665265364064152,0001,282
2016-12-2265265664065368,0001,306
2016-12-2166266265565848,0001,316
2016-12-2066767065966935,0001,338
2016-12-1967067064766779,0001,334
2016-12-16659682659670147,0001,340
2016-12-1564865564265449,0001,308
2016-12-1465065664464858,0001,296
2016-12-1364965364264747,0001,294
2016-12-12650653635645102,0001,290
2016-12-0963564363064385,0001,286
2016-12-0864064062563490,0001,268
2016-12-07624635621632107,0001,264
2016-12-0662762762262466,0001,248
2016-12-0561962561962436,0001,248
2016-12-0261962661662542,0001,250
2016-12-0162062161661851,0001,236
2016-11-3061362061261744,0001,234
2016-11-2962262661061376,0001,226
2016-11-2860662560662491,0001,248
2016-11-2559760759560676,0001,212
2016-11-2459560059559747,0001,194
2016-11-2259059958559857,0001,196
2016-11-2158559558559250,0001,184
2016-11-1858158858158357,0001,166
2016-11-1758058357858032,0001,160
2016-11-1657958457358263,0001,164
2016-11-1557958057457743,0001,154
2016-11-14561578561578102,0001,156
2016-11-11572572552552101,0001,104
2016-11-10568575566569159,0001,138
2016-11-09547593536546344,0001,092
2016-11-0852653051952358,0001,046
2016-11-0752652852352642,0001,052
2016-11-0452852851851961,0001,038
2016-11-0254855052853168,0001,062
2016-11-0155555554955032,0001,100
2016-10-3155655755155762,0001,114
2016-10-28556556549553180,0001,106
2016-10-2754955554955536,0001,110
2016-10-2654955154754931,0001,098
2016-10-2554955354855034,0001,100
2016-10-2454554954554928,0001,098
2016-10-2154755054655021,0001,100
2016-10-2054955254655027,0001,100
2016-10-1955255254754928,0001,098
2016-10-1854955054554938,0001,098
2016-10-1754855254654865,0001,096
2016-10-1454355053954828,0001,096
2016-10-1354454554054328,0001,086
2016-10-1254255053954037,0001,080
2016-10-1154955454654729,0001,094
2016-10-0754755154355127,0001,102
2016-10-06544552526551118,0001,102
2016-10-05551558545549120,0001,098
2016-10-04538558538552113,0001,104
2016-10-0353854153153452,0001,068
2016-09-3052553652553229,0001,064
2016-09-2953454053353852,0001,076
2016-09-2852753652552941,0001,058
2016-09-2752653351853374,0001,066
2016-09-2652853052452735,0001,054
2016-09-2353053552352663,0001,052
2016-09-2151353151352946,0001,058
2016-09-2052052451051359,0001,026
2016-09-1651151650951425,0001,028
2016-09-1551851850950913,0001,018
2016-09-1451551951451539,0001,030
2016-09-1352552751852221,0001,044
2016-09-1252452651552533,0001,050
2016-09-0952653252652869,0001,056
2016-09-0854354552953250,0001,064
2016-09-0753454353454079,0001,080
2016-09-0653954553753964,0001,078
2016-09-0553654053653617,0001,072
2016-09-0253853853253621,0001,072
2016-09-0153953953153740,0001,074
2016-08-3152553552553355,0001,066
2016-08-3051652351652024,0001,040
2016-08-2952752751852239,0001,044
2016-08-2651252951251751,0001,034
2016-08-2551952251651926,0001,038
2016-08-2452252251651813,0001,036
2016-08-2352652651752026,0001,040
2016-08-2251652450252341,0001,046
2016-08-1952452451551639,0001,032
2016-08-1852752750851463,0001,028
2016-08-1750653350653073,0001,060
2016-08-1651251550650634,0001,012
2016-08-1551451851251222,0001,024
2016-08-1250851750650838,0001,016
2016-08-1050650950350546,0001,010
2016-08-0950051250050827,0001,016
2016-08-0849850749850537,0001,010
2016-08-0550950949749821,000996
2016-08-0449850949550828,0001,016
2016-08-0350150448549838,000996
2016-08-0251552050750723,0001,014
2016-08-0152552550851339,0001,026
2016-07-2950752550552328,0001,046
2016-07-2851451751151528,0001,030
2016-07-2750451550451428,0001,028
2016-07-2651651650050739,0001,014
2016-07-2550952450951047,0001,020
2016-07-2250450550050332,0001,006
2016-07-2150050349850218,0001,004
2016-07-2049249849249721,000994
2016-07-1948950048949965,000998
2016-07-1548649848649530,000990
2016-07-1448349548349152,000982
2016-07-1348949548348970,000978
2016-07-1247148647148047,000960
2016-07-1146047345546726,000934
2016-07-0845746044444486,000888
2016-07-0747447546046543,000930
2016-07-0647747946647139,000942
2016-07-0548048647948048,000960
2016-07-0448848847647966,000958
2016-07-0148949448548827,000976
2016-06-3050150748248860,000976
2016-06-2950251149949992,000998
2016-06-2847450147250055,0001,000
2016-06-2746048846048280,000964
2016-06-2449850445346270,000924
2016-06-2350050549149854,000996
2016-06-2251251249750034,0001,000
2016-06-2149250849250834,0001,016
2016-06-2049250949249738,000994
2016-06-1749550347748459,000968
2016-06-1650751249249377,000986
2016-06-1550151450150736,0001,014
2016-06-1451051750350527,0001,010
2016-06-1353253251151139,0001,022
2016-06-1054354353253567,0001,070
2016-06-0954954953854325,0001,086
2016-06-0855755754654924,0001,098
2016-06-07552557545551112,0001,102
2016-06-0653154852154850,0001,096
2016-06-0354855454554820,0001,096
2016-06-02551560544548102,0001,096
2016-06-0154755154654826,0001,096
2016-05-3155055254554725,0001,094
2016-05-3054054954054833,0001,096
2016-05-2754054453254121,0001,082
2016-05-2653454653454359,0001,086
2016-05-2552553452353164,0001,062
2016-05-2451652451552255,0001,044
2016-05-2351752351252142,0001,042
2016-05-2051852251751714,0001,034
2016-05-19519526514520102,0001,040
2016-05-1852353051851963,0001,038
2016-05-1751553151552356,0001,046
2016-05-1651051650751298,0001,024
2016-05-1348849548248260,000964
2016-05-1249850149249550,000990
2016-05-1149950048649447,000988
2016-05-1047249747249541,000990
2016-05-0947447847147329,000946
2016-05-0648348347247679,000952
2016-05-02473484466483157,000966
2016-04-28503507482483117,000966
2016-04-2750850950250359,0001,006
2016-04-2650551250350858,0001,016
2016-04-2551651650551150,0001,022
2016-04-2251351950751660,0001,032
2016-04-2150851550851438,0001,028
2016-04-2050250750150129,0001,002
2016-04-1950050650050430,0001,008
2016-04-1850250249249644,000992
2016-04-1550951050650829,0001,016
2016-04-1449651149350953,0001,018
2016-04-1348549448449185,000982
2016-04-1248748948448531,000970
2016-04-11485490479481130,000962
2016-04-08480488474485132,000970
2016-04-0748048847948085,000960
2016-04-06473482467482189,000964
2016-04-05502504472472184,000944
2016-04-0450851950550995,0001,018
2016-04-01525525494505144,0001,010
2016-03-31535541529529129,0001,058
2016-03-3053654253353474,0001,068
2016-03-29540548522545119,0001,090
2016-03-2855755752054482,0001,088
2016-03-2555955954654648,0001,092
2016-03-24547566545559124,0001,118
2016-03-2354855154154733,0001,094
2016-03-2254854853954727,0001,094
2016-03-1854054352353669,0001,072
2016-03-1755155153854028,0001,080
2016-03-1654154854054253,0001,084
2016-03-1553954353454147,0001,082
2016-03-1454354753253963,0001,078
2016-03-11522536518529108,0001,058
2016-03-1051351550651343,0001,026
2016-03-0951551950550781,0001,014
2016-03-08509527503524196,0001,048
2016-03-0751651751251469,0001,028
2016-03-04498510498509107,0001,018
2016-03-0349850749650565,0001,010
2016-03-0250550850050737,0001,014
2016-03-0149850048749154,000982
2016-02-2950351649849869,000996
2016-02-2650851350251149,0001,022
2016-02-2550351250350739,0001,014
2016-02-2450250749750344,0001,006
2016-02-23527537496502305,0001,004
2016-02-2252352852252650,0001,052
2016-02-1953754152152675,0001,052
2016-02-18525543524541198,0001,082
2016-02-17518532513524152,0001,048
2016-02-16517531504519168,0001,038
2016-02-15489522486517136,0001,034
2016-02-12518531473479256,000958
2016-02-1053153451051874,0001,036
2016-02-09550550523541130,0001,082
2016-02-0854256354256086,0001,120
2016-02-0555055053454368,0001,086
2016-02-04554562547552136,0001,104
2016-02-03545560544556108,0001,112
2016-02-0256957455756199,0001,122
2016-02-01555576553574112,0001,148
2016-01-2954655553754965,0001,098
2016-01-2854055753555482,0001,108
2016-01-27526558523541234,0001,082
2016-01-26514518510512109,0001,024
2016-01-2553253652252444,0001,048
2016-01-2250352550152263,0001,044
2016-01-21517520496496116,000992
2016-01-20538538505517146,0001,034
2016-01-1955455554054163,0001,082
2016-01-1854555654554861,0001,096
2016-01-1556256455055558,0001,110
2016-01-14551558541552104,0001,104
2016-01-1354956454956162,0001,122
2016-01-12539555538543120,0001,086
2016-01-08541552531544148,0001,088
2016-01-0755055254154175,0001,082
2016-01-0656656655255848,0001,116
2016-01-05568570565567106,0001,134
2016-01-0457858757457436,0001,148

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