4027 テイカ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,255	3,340	3,240	3,305	42,400	3,305
2017-12-28	3,255	3,305	3,220	3,240	47,500	3,240
2017-12-27	3,265	3,330	3,245	3,260	66,900	3,260
2017-12-26	3,290	3,320	3,205	3,245	57,500	3,245
2017-12-25	3,260	3,420	3,260	3,290	93,600	3,290
2017-12-22	3,215	3,240	3,190	3,220	41,500	3,220
2017-12-21	3,245	3,355	3,175	3,215	104,400	3,215
2017-12-20	3,100	3,260	3,100	3,240	93,300	3,240
2017-12-19	3,100	3,100	3,040	3,075	65,000	3,075
2017-12-18	3,005	3,185	3,000	3,100	118,600	3,100
2017-12-15	2,918	3,010	2,887	2,991	129,600	2,991
2017-12-14	2,799	2,843	2,799	2,833	35,300	2,833
2017-12-13	2,856	2,856	2,796	2,811	54,700	2,811
2017-12-12	2,923	2,933	2,832	2,851	34,000	2,851
2017-12-11	2,950	2,955	2,910	2,920	40,800	2,920
2017-12-08	2,931	3,010	2,931	2,969	47,000	2,969
2017-12-07	2,887	2,962	2,887	2,951	44,800	2,951
2017-12-06	2,929	2,956	2,884	2,896	52,200	2,896
2017-12-05	2,910	2,986	2,858	2,965	65,200	2,965
2017-12-04	2,932	2,962	2,884	2,892	47,000	2,892
2017-12-01	2,927	2,936	2,866	2,896	74,500	2,896
2017-11-30	2,990	3,035	2,869	2,939	352,600	2,939
2017-11-29	2,926	2,997	2,900	2,976	44,300	2,976
2017-11-28	2,925	2,981	2,854	2,928	81,300	2,928
2017-11-27	2,987	3,110	2,925	2,946	135,500	2,946
2017-11-24	2,833	2,920	2,811	2,899	74,000	2,899
2017-11-22	2,829	2,855	2,780	2,833	74,300	2,833
2017-11-21	2,812	2,845	2,790	2,811	40,400	2,811
2017-11-20	2,849	2,860	2,780	2,791	43,700	2,791
2017-11-17	2,895	2,900	2,750	2,808	110,300	2,808
2017-11-16	2,766	2,962	2,766	2,910	108,400	2,910
2017-11-15	2,840	2,910	2,741	2,766	120,100	2,766
2017-11-13	3,105	3,145	2,959	2,962	131,000	2,962
2017-11-10	3,050	3,120	2,934	3,060	189,300	3,060
2017-11-09	2,824	3,125	2,816	2,964	411,400	2,964
2017-11-08	2,730	2,730	2,601	2,624	90,700	2,624
2017-11-07	2,709	2,740	2,623	2,694	74,300	2,694
2017-11-06	2,725	2,727	2,625	2,630	60,300	2,630
2017-11-02	2,648	2,727	2,635	2,690	93,600	2,690
2017-11-01	2,695	2,695	2,601	2,635	68,700	2,635
2017-10-31	2,687	2,722	2,652	2,666	74,400	2,666
2017-10-30	2,697	2,844	2,655	2,737	96,900	2,737
2017-10-27	2,698	2,715	2,650	2,695	64,900	2,695
2017-10-26	2,636	2,734	2,601	2,670	73,400	2,670
2017-10-25	2,654	2,666	2,519	2,605	124,300	2,605
2017-10-24	2,600	2,734	2,598	2,680	97,800	2,680
2017-10-23	2,568	2,618	2,524	2,549	94,300	2,549
2017-10-20	2,461	2,650	2,461	2,611	118,900	2,611
2017-10-19	2,496	2,501	2,472	2,477	26,500	2,477
2017-10-18	2,500	2,568	2,480	2,486	68,100	2,486
2017-10-17	2,468	2,517	2,441	2,502	60,500	2,502
2017-10-16	2,468	2,515	2,425	2,434	71,400	2,434
2017-10-13	2,428	2,477	2,397	2,450	66,500	2,450
2017-10-12	2,449	2,479	2,413	2,432	56,700	2,432
2017-10-11	2,428	2,460	2,380	2,420	61,400	2,420
2017-10-10	2,373	2,473	2,360	2,448	86,200	2,448
2017-10-06	2,275	2,450	2,275	2,396	125,500	2,396
2017-10-05	2,287	2,367	2,260	2,292	122,600	2,292
2017-10-04	2,360	2,424	2,290	2,303	181,600	2,303
2017-10-03	2,198	2,198	2,133	2,150	25,200	2,150
2017-10-02	2,200	2,200	2,100	2,168	40,500	2,168
2017-09-29	2,154	2,258	2,151	2,204	69,300	2,204
2017-09-28	2,150	2,158	2,115	2,154	40,100	2,154
2017-09-27	2,150	2,150	2,062	2,121	25,400	2,121
2017-09-26	1,008	1,070	1,008	1,068	92,000	2,136
2017-09-25	1,016	1,030	1,015	1,022	43,000	2,044
2017-09-22	1,034	1,034	1,003	1,016	60,000	2,032
2017-09-21	1,040	1,040	1,029	1,039	34,000	2,078
2017-09-20	1,043	1,048	1,025	1,030	81,000	2,060
2017-09-19	1,024	1,028	1,010	1,028	237,000	2,056
2017-09-15	1,000	1,036	987	1,025	135,000	2,050
2017-09-14	974	995	965	991	85,000	1,982
2017-09-13	962	990	959	959	80,000	1,918
2017-09-12	954	956	946	955	44,000	1,910
2017-09-11	945	950	925	939	110,000	1,878
2017-09-08	906	934	905	930	85,000	1,860
2017-09-07	898	937	890	916	73,000	1,832
2017-09-06	900	915	894	895	81,000	1,790
2017-09-05	926	927	900	900	87,000	1,800
2017-09-04	938	939	920	926	41,000	1,852
2017-09-01	931	940	921	938	41,000	1,876
2017-08-31	958	958	926	938	41,000	1,876
2017-08-30	961	961	949	959	48,000	1,918
2017-08-29	968	968	951	956	63,000	1,912
2017-08-28	946	975	943	974	55,000	1,948
2017-08-25	923	946	923	943	46,000	1,886
2017-08-24	921	932	918	918	23,000	1,836
2017-08-23	920	921	903	913	92,000	1,826
2017-08-22	914	922	901	915	49,000	1,830
2017-08-21	908	923	891	908	52,000	1,816
2017-08-18	903	920	898	906	80,000	1,812
2017-08-17	936	936	910	914	63,000	1,828
2017-08-16	936	940	922	933	54,000	1,866
2017-08-15	915	943	915	936	49,000	1,872
2017-08-14	936	936	901	902	98,000	1,804
2017-08-10	1,007	1,009	931	931	137,000	1,862
2017-08-09	1,011	1,015	960	997	163,000	1,994
2017-08-08	976	996	976	996	48,000	1,992
2017-08-07	971	975	966	974	12,000	1,948
2017-08-04	964	965	958	964	20,000	1,928
2017-08-03	964	976	963	970	18,000	1,940
2017-08-02	973	976	963	971	30,000	1,942
2017-08-01	977	983	958	965	49,000	1,930
2017-07-31	987	990	972	976	70,000	1,952
2017-07-28	990	997	972	990	65,000	1,980
2017-07-27	983	995	982	984	45,000	1,968
2017-07-26	1,032	1,033	999	1,007	41,000	2,014
2017-07-25	1,026	1,031	1,023	1,027	13,000	2,054
2017-07-24	1,030	1,033	1,013	1,026	43,000	2,052
2017-07-21	1,025	1,036	1,025	1,033	54,000	2,066
2017-07-20	1,000	1,030	1,000	1,025	70,000	2,050
2017-07-19	989	1,010	983	1,001	32,000	2,002
2017-07-18	991	999	988	994	47,000	1,988
2017-07-14	979	998	974	991	46,000	1,982
2017-07-13	978	990	971	985	40,000	1,970
2017-07-12	993	993	969	978	64,000	1,956
2017-07-11	969	994	969	993	46,000	1,986
2017-07-10	969	980	968	978	43,000	1,956
2017-07-07	978	988	957	964	67,000	1,928
2017-07-06	998	998	970	993	66,000	1,986
2017-07-05	948	999	946	999	76,000	1,998
2017-07-04	961	961	947	953	65,000	1,906
2017-07-03	935	968	934	955	65,000	1,910
2017-06-30	944	947	928	942	95,000	1,884
2017-06-29	955	955	944	946	40,000	1,892
2017-06-28	955	961	946	952	46,000	1,904
2017-06-27	958	960	950	955	23,000	1,910
2017-06-26	959	962	954	958	18,000	1,916
2017-06-23	950	961	941	954	78,000	1,908
2017-06-22	965	973	958	964	47,000	1,928
2017-06-21	990	994	961	961	56,000	1,922
2017-06-20	969	989	965	984	97,000	1,968
2017-06-19	935	961	935	958	130,000	1,916
2017-06-16	968	979	935	935	171,000	1,870
2017-06-15	947	975	941	968	149,000	1,936
2017-06-14	1,010	1,017	962	962	170,000	1,924
2017-06-13	1,013	1,019	985	1,008	121,000	2,016
2017-06-12	1,025	1,025	1,004	1,013	85,000	2,026
2017-06-09	1,019	1,033	1,007	1,025	102,000	2,050
2017-06-08	1,007	1,039	984	1,022	133,000	2,044
2017-06-07	1,008	1,019	998	1,007	96,000	2,014
2017-06-06	1,050	1,050	1,015	1,019	124,000	2,038
2017-06-05	974	1,054	968	1,050	272,000	2,100
2017-06-02	969	980	957	974	126,000	1,948
2017-06-01	962	970	951	962	39,000	1,924
2017-05-31	941	969	935	961	96,000	1,922
2017-05-30	964	964	945	952	77,000	1,904
2017-05-29	979	979	961	975	82,000	1,950
2017-05-26	955	980	941	980	160,000	1,960
2017-05-25	968	968	956	957	90,000	1,914
2017-05-24	971	976	954	970	71,000	1,940
2017-05-23	986	987	947	954	160,000	1,908
2017-05-22	911	988	911	986	210,000	1,972
2017-05-19	892	900	880	898	81,000	1,796
2017-05-18	869	892	865	892	118,000	1,784
2017-05-17	889	899	887	898	148,000	1,796
2017-05-16	840	903	831	884	184,000	1,768
2017-05-15	810	836	797	834	206,000	1,668
2017-05-12	780	780	758	771	62,000	1,542
2017-05-11	778	786	777	780	51,000	1,560
2017-05-10	798	800	774	777	59,000	1,554
2017-05-09	800	803	792	798	78,000	1,596
2017-05-08	779	810	772	804	155,000	1,608
2017-05-02	756	757	748	756	25,000	1,512
2017-05-01	731	750	731	750	35,000	1,500
2017-04-28	747	747	727	731	52,000	1,462
2017-04-27	736	748	731	747	31,000	1,494
2017-04-26	738	744	723	742	81,000	1,484
2017-04-25	734	744	734	738	52,000	1,476
2017-04-24	744	744	731	734	40,000	1,468
2017-04-21	732	736	724	730	59,000	1,460
2017-04-20	714	724	714	718	26,000	1,436
2017-04-19	708	723	708	712	46,000	1,424
2017-04-18	714	727	708	711	54,000	1,422
2017-04-17	693	703	693	703	59,000	1,406
2017-04-14	705	708	685	693	76,000	1,386
2017-04-13	700	713	681	709	107,000	1,418
2017-04-12	729	729	699	702	181,000	1,404
2017-04-11	737	738	724	726	34,000	1,452
2017-04-10	739	750	737	737	44,000	1,474
2017-04-07	739	745	731	734	63,000	1,468
2017-04-06	758	758	721	734	87,000	1,468
2017-04-05	772	776	752	753	95,000	1,506
2017-04-04	784	789	771	780	68,000	1,560
2017-04-03	765	783	760	779	78,000	1,558
2017-03-31	809	809	750	757	87,000	1,514
2017-03-30	774	803	774	798	107,000	1,596
2017-03-29	775	777	766	777	51,000	1,554
2017-03-28	761	780	761	778	76,000	1,556
2017-03-27	767	776	760	760	62,000	1,520
2017-03-24	739	780	739	776	88,000	1,552
2017-03-23	734	741	731	740	33,000	1,480
2017-03-22	762	762	734	741	89,000	1,482
2017-03-21	742	768	742	766	88,000	1,532
2017-03-17	743	744	733	740	47,000	1,480
2017-03-16	737	740	734	740	25,000	1,480
2017-03-15	747	747	732	744	42,000	1,488
2017-03-14	751	751	742	748	47,000	1,496
2017-03-13	771	771	743	747	48,000	1,494
2017-03-10	774	775	753	765	109,000	1,530
2017-03-09	730	768	727	767	116,000	1,534
2017-03-08	725	727	717	725	40,000	1,450
2017-03-07	718	725	717	725	28,000	1,450
2017-03-06	721	728	705	725	47,000	1,450
2017-03-03	722	729	719	721	38,000	1,442
2017-03-02	706	730	706	728	65,000	1,456
2017-03-01	694	705	691	703	40,000	1,406
2017-02-28	688	698	688	693	39,000	1,386
2017-02-27	695	695	682	683	43,000	1,366
2017-02-24	710	710	693	698	53,000	1,396
2017-02-23	721	721	707	710	49,000	1,420
2017-02-22	731	731	712	719	63,000	1,438
2017-02-21	729	738	728	733	49,000	1,466
2017-02-20	728	730	720	725	44,000	1,450
2017-02-17	721	724	711	724	25,000	1,448
2017-02-16	726	726	713	720	40,000	1,440
2017-02-15	728	730	724	727	26,000	1,454
2017-02-14	734	738	725	726	38,000	1,452
2017-02-13	750	751	729	734	59,000	1,468
2017-02-10	747	755	737	748	166,000	1,496
2017-02-09	708	749	704	748	244,000	1,496
2017-02-08	671	688	671	688	44,000	1,376
2017-02-07	667	670	656	664	69,000	1,328
2017-02-06	680	681	665	670	58,000	1,340
2017-02-03	686	692	677	681	61,000	1,362
2017-02-02	706	706	686	688	32,000	1,376
2017-02-01	701	711	696	706	48,000	1,412
2017-01-31	687	714	686	710	68,000	1,420
2017-01-30	711	719	693	697	61,000	1,394
2017-01-27	736	740	711	719	76,000	1,438
2017-01-26	723	741	723	731	70,000	1,462
2017-01-25	692	725	692	722	79,000	1,444
2017-01-24	669	683	669	680	54,000	1,360
2017-01-23	687	687	672	672	46,000	1,344
2017-01-20	695	695	683	687	60,000	1,374
2017-01-19	695	705	690	697	39,000	1,394
2017-01-18	683	693	678	690	59,000	1,380
2017-01-17	700	700	690	691	55,000	1,382
2017-01-16	716	716	681	697	85,000	1,394
2017-01-13	695	717	694	716	90,000	1,432
2017-01-12	694	702	683	699	114,000	1,398
2017-01-11	685	700	682	693	96,000	1,386
2017-01-10	675	688	675	685	102,000	1,370
2017-01-06	657	672	656	670	58,000	1,340
2017-01-05	654	660	652	657	55,000	1,314
2017-01-04	641	654	640	648	58,000	1,296

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