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
2016-12-30	635	640	623	640	47,000	1,280
2016-12-29	645	645	637	640	29,000	1,280
2016-12-28	636	649	636	647	22,000	1,294
2016-12-27	641	650	638	639	23,000	1,278
2016-12-26	652	653	640	641	52,000	1,282
2016-12-22	652	656	640	653	68,000	1,306
2016-12-21	662	662	655	658	48,000	1,316
2016-12-20	667	670	659	669	35,000	1,338
2016-12-19	670	670	647	667	79,000	1,334
2016-12-16	659	682	659	670	147,000	1,340
2016-12-15	648	655	642	654	49,000	1,308
2016-12-14	650	656	644	648	58,000	1,296
2016-12-13	649	653	642	647	47,000	1,294
2016-12-12	650	653	635	645	102,000	1,290
2016-12-09	635	643	630	643	85,000	1,286
2016-12-08	640	640	625	634	90,000	1,268
2016-12-07	624	635	621	632	107,000	1,264
2016-12-06	627	627	622	624	66,000	1,248
2016-12-05	619	625	619	624	36,000	1,248
2016-12-02	619	626	616	625	42,000	1,250
2016-12-01	620	621	616	618	51,000	1,236
2016-11-30	613	620	612	617	44,000	1,234
2016-11-29	622	626	610	613	76,000	1,226
2016-11-28	606	625	606	624	91,000	1,248
2016-11-25	597	607	595	606	76,000	1,212
2016-11-24	595	600	595	597	47,000	1,194
2016-11-22	590	599	585	598	57,000	1,196
2016-11-21	585	595	585	592	50,000	1,184
2016-11-18	581	588	581	583	57,000	1,166
2016-11-17	580	583	578	580	32,000	1,160
2016-11-16	579	584	573	582	63,000	1,164
2016-11-15	579	580	574	577	43,000	1,154
2016-11-14	561	578	561	578	102,000	1,156
2016-11-11	572	572	552	552	101,000	1,104
2016-11-10	568	575	566	569	159,000	1,138
2016-11-09	547	593	536	546	344,000	1,092
2016-11-08	526	530	519	523	58,000	1,046
2016-11-07	526	528	523	526	42,000	1,052
2016-11-04	528	528	518	519	61,000	1,038
2016-11-02	548	550	528	531	68,000	1,062
2016-11-01	555	555	549	550	32,000	1,100
2016-10-31	556	557	551	557	62,000	1,114
2016-10-28	556	556	549	553	180,000	1,106
2016-10-27	549	555	549	555	36,000	1,110
2016-10-26	549	551	547	549	31,000	1,098
2016-10-25	549	553	548	550	34,000	1,100
2016-10-24	545	549	545	549	28,000	1,098
2016-10-21	547	550	546	550	21,000	1,100
2016-10-20	549	552	546	550	27,000	1,100
2016-10-19	552	552	547	549	28,000	1,098
2016-10-18	549	550	545	549	38,000	1,098
2016-10-17	548	552	546	548	65,000	1,096
2016-10-14	543	550	539	548	28,000	1,096
2016-10-13	544	545	540	543	28,000	1,086
2016-10-12	542	550	539	540	37,000	1,080
2016-10-11	549	554	546	547	29,000	1,094
2016-10-07	547	551	543	551	27,000	1,102
2016-10-06	544	552	526	551	118,000	1,102
2016-10-05	551	558	545	549	120,000	1,098
2016-10-04	538	558	538	552	113,000	1,104
2016-10-03	538	541	531	534	52,000	1,068
2016-09-30	525	536	525	532	29,000	1,064
2016-09-29	534	540	533	538	52,000	1,076
2016-09-28	527	536	525	529	41,000	1,058
2016-09-27	526	533	518	533	74,000	1,066
2016-09-26	528	530	524	527	35,000	1,054
2016-09-23	530	535	523	526	63,000	1,052
2016-09-21	513	531	513	529	46,000	1,058
2016-09-20	520	524	510	513	59,000	1,026
2016-09-16	511	516	509	514	25,000	1,028
2016-09-15	518	518	509	509	13,000	1,018
2016-09-14	515	519	514	515	39,000	1,030
2016-09-13	525	527	518	522	21,000	1,044
2016-09-12	524	526	515	525	33,000	1,050
2016-09-09	526	532	526	528	69,000	1,056
2016-09-08	543	545	529	532	50,000	1,064
2016-09-07	534	543	534	540	79,000	1,080
2016-09-06	539	545	537	539	64,000	1,078
2016-09-05	536	540	536	536	17,000	1,072
2016-09-02	538	538	532	536	21,000	1,072
2016-09-01	539	539	531	537	40,000	1,074
2016-08-31	525	535	525	533	55,000	1,066
2016-08-30	516	523	516	520	24,000	1,040
2016-08-29	527	527	518	522	39,000	1,044
2016-08-26	512	529	512	517	51,000	1,034
2016-08-25	519	522	516	519	26,000	1,038
2016-08-24	522	522	516	518	13,000	1,036
2016-08-23	526	526	517	520	26,000	1,040
2016-08-22	516	524	502	523	41,000	1,046
2016-08-19	524	524	515	516	39,000	1,032
2016-08-18	527	527	508	514	63,000	1,028
2016-08-17	506	533	506	530	73,000	1,060
2016-08-16	512	515	506	506	34,000	1,012
2016-08-15	514	518	512	512	22,000	1,024
2016-08-12	508	517	506	508	38,000	1,016
2016-08-10	506	509	503	505	46,000	1,010
2016-08-09	500	512	500	508	27,000	1,016
2016-08-08	498	507	498	505	37,000	1,010
2016-08-05	509	509	497	498	21,000	996
2016-08-04	498	509	495	508	28,000	1,016
2016-08-03	501	504	485	498	38,000	996
2016-08-02	515	520	507	507	23,000	1,014
2016-08-01	525	525	508	513	39,000	1,026
2016-07-29	507	525	505	523	28,000	1,046
2016-07-28	514	517	511	515	28,000	1,030
2016-07-27	504	515	504	514	28,000	1,028
2016-07-26	516	516	500	507	39,000	1,014
2016-07-25	509	524	509	510	47,000	1,020
2016-07-22	504	505	500	503	32,000	1,006
2016-07-21	500	503	498	502	18,000	1,004
2016-07-20	492	498	492	497	21,000	994
2016-07-19	489	500	489	499	65,000	998
2016-07-15	486	498	486	495	30,000	990
2016-07-14	483	495	483	491	52,000	982
2016-07-13	489	495	483	489	70,000	978
2016-07-12	471	486	471	480	47,000	960
2016-07-11	460	473	455	467	26,000	934
2016-07-08	457	460	444	444	86,000	888
2016-07-07	474	475	460	465	43,000	930
2016-07-06	477	479	466	471	39,000	942
2016-07-05	480	486	479	480	48,000	960
2016-07-04	488	488	476	479	66,000	958
2016-07-01	489	494	485	488	27,000	976
2016-06-30	501	507	482	488	60,000	976
2016-06-29	502	511	499	499	92,000	998
2016-06-28	474	501	472	500	55,000	1,000
2016-06-27	460	488	460	482	80,000	964
2016-06-24	498	504	453	462	70,000	924
2016-06-23	500	505	491	498	54,000	996
2016-06-22	512	512	497	500	34,000	1,000
2016-06-21	492	508	492	508	34,000	1,016
2016-06-20	492	509	492	497	38,000	994
2016-06-17	495	503	477	484	59,000	968
2016-06-16	507	512	492	493	77,000	986
2016-06-15	501	514	501	507	36,000	1,014
2016-06-14	510	517	503	505	27,000	1,010
2016-06-13	532	532	511	511	39,000	1,022
2016-06-10	543	543	532	535	67,000	1,070
2016-06-09	549	549	538	543	25,000	1,086
2016-06-08	557	557	546	549	24,000	1,098
2016-06-07	552	557	545	551	112,000	1,102
2016-06-06	531	548	521	548	50,000	1,096
2016-06-03	548	554	545	548	20,000	1,096
2016-06-02	551	560	544	548	102,000	1,096
2016-06-01	547	551	546	548	26,000	1,096
2016-05-31	550	552	545	547	25,000	1,094
2016-05-30	540	549	540	548	33,000	1,096
2016-05-27	540	544	532	541	21,000	1,082
2016-05-26	534	546	534	543	59,000	1,086
2016-05-25	525	534	523	531	64,000	1,062
2016-05-24	516	524	515	522	55,000	1,044
2016-05-23	517	523	512	521	42,000	1,042
2016-05-20	518	522	517	517	14,000	1,034
2016-05-19	519	526	514	520	102,000	1,040
2016-05-18	523	530	518	519	63,000	1,038
2016-05-17	515	531	515	523	56,000	1,046
2016-05-16	510	516	507	512	98,000	1,024
2016-05-13	488	495	482	482	60,000	964
2016-05-12	498	501	492	495	50,000	990
2016-05-11	499	500	486	494	47,000	988
2016-05-10	472	497	472	495	41,000	990
2016-05-09	474	478	471	473	29,000	946
2016-05-06	483	483	472	476	79,000	952
2016-05-02	473	484	466	483	157,000	966
2016-04-28	503	507	482	483	117,000	966
2016-04-27	508	509	502	503	59,000	1,006
2016-04-26	505	512	503	508	58,000	1,016
2016-04-25	516	516	505	511	50,000	1,022
2016-04-22	513	519	507	516	60,000	1,032
2016-04-21	508	515	508	514	38,000	1,028
2016-04-20	502	507	501	501	29,000	1,002
2016-04-19	500	506	500	504	30,000	1,008
2016-04-18	502	502	492	496	44,000	992
2016-04-15	509	510	506	508	29,000	1,016
2016-04-14	496	511	493	509	53,000	1,018
2016-04-13	485	494	484	491	85,000	982
2016-04-12	487	489	484	485	31,000	970
2016-04-11	485	490	479	481	130,000	962
2016-04-08	480	488	474	485	132,000	970
2016-04-07	480	488	479	480	85,000	960
2016-04-06	473	482	467	482	189,000	964
2016-04-05	502	504	472	472	184,000	944
2016-04-04	508	519	505	509	95,000	1,018
2016-04-01	525	525	494	505	144,000	1,010
2016-03-31	535	541	529	529	129,000	1,058
2016-03-30	536	542	533	534	74,000	1,068
2016-03-29	540	548	522	545	119,000	1,090
2016-03-28	557	557	520	544	82,000	1,088
2016-03-25	559	559	546	546	48,000	1,092
2016-03-24	547	566	545	559	124,000	1,118
2016-03-23	548	551	541	547	33,000	1,094
2016-03-22	548	548	539	547	27,000	1,094
2016-03-18	540	543	523	536	69,000	1,072
2016-03-17	551	551	538	540	28,000	1,080
2016-03-16	541	548	540	542	53,000	1,084
2016-03-15	539	543	534	541	47,000	1,082
2016-03-14	543	547	532	539	63,000	1,078
2016-03-11	522	536	518	529	108,000	1,058
2016-03-10	513	515	506	513	43,000	1,026
2016-03-09	515	519	505	507	81,000	1,014
2016-03-08	509	527	503	524	196,000	1,048
2016-03-07	516	517	512	514	69,000	1,028
2016-03-04	498	510	498	509	107,000	1,018
2016-03-03	498	507	496	505	65,000	1,010
2016-03-02	505	508	500	507	37,000	1,014
2016-03-01	498	500	487	491	54,000	982
2016-02-29	503	516	498	498	69,000	996
2016-02-26	508	513	502	511	49,000	1,022
2016-02-25	503	512	503	507	39,000	1,014
2016-02-24	502	507	497	503	44,000	1,006
2016-02-23	527	537	496	502	305,000	1,004
2016-02-22	523	528	522	526	50,000	1,052
2016-02-19	537	541	521	526	75,000	1,052
2016-02-18	525	543	524	541	198,000	1,082
2016-02-17	518	532	513	524	152,000	1,048
2016-02-16	517	531	504	519	168,000	1,038
2016-02-15	489	522	486	517	136,000	1,034
2016-02-12	518	531	473	479	256,000	958
2016-02-10	531	534	510	518	74,000	1,036
2016-02-09	550	550	523	541	130,000	1,082
2016-02-08	542	563	542	560	86,000	1,120
2016-02-05	550	550	534	543	68,000	1,086
2016-02-04	554	562	547	552	136,000	1,104
2016-02-03	545	560	544	556	108,000	1,112
2016-02-02	569	574	557	561	99,000	1,122
2016-02-01	555	576	553	574	112,000	1,148
2016-01-29	546	555	537	549	65,000	1,098
2016-01-28	540	557	535	554	82,000	1,108
2016-01-27	526	558	523	541	234,000	1,082
2016-01-26	514	518	510	512	109,000	1,024
2016-01-25	532	536	522	524	44,000	1,048
2016-01-22	503	525	501	522	63,000	1,044
2016-01-21	517	520	496	496	116,000	992
2016-01-20	538	538	505	517	146,000	1,034
2016-01-19	554	555	540	541	63,000	1,082
2016-01-18	545	556	545	548	61,000	1,096
2016-01-15	562	564	550	555	58,000	1,110
2016-01-14	551	558	541	552	104,000	1,104
2016-01-13	549	564	549	561	62,000	1,122
2016-01-12	539	555	538	543	120,000	1,086
2016-01-08	541	552	531	544	148,000	1,088
2016-01-07	550	552	541	541	75,000	1,082
2016-01-06	566	566	552	558	48,000	1,116
2016-01-05	568	570	565	567	106,000	1,134
2016-01-04	578	587	574	574	36,000	1,148

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