4027 テイカ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,630	1,670	1,605	1,623	29,500	1,623
2018-12-27	1,603	1,670	1,603	1,656	49,400	1,656
2018-12-26	1,493	1,552	1,486	1,531	36,700	1,531
2018-12-25	1,517	1,541	1,458	1,465	60,400	1,465
2018-12-21	1,619	1,619	1,550	1,597	56,600	1,597
2018-12-20	1,743	1,743	1,615	1,626	42,300	1,626
2018-12-19	1,723	1,792	1,709	1,755	23,200	1,755
2018-12-18	1,771	1,808	1,740	1,751	23,300	1,751
2018-12-17	1,875	1,888	1,805	1,810	28,700	1,810
2018-12-14	1,945	1,945	1,861	1,861	47,200	1,861
2018-12-13	1,919	1,931	1,886	1,929	30,000	1,929
2018-12-12	1,815	1,871	1,813	1,869	42,700	1,869
2018-12-11	1,855	1,855	1,764	1,774	32,700	1,774
2018-12-10	1,950	1,950	1,839	1,839	28,000	1,839
2018-12-07	1,920	1,992	1,920	1,966	50,400	1,966
2018-12-06	1,954	1,954	1,908	1,926	41,400	1,926
2018-12-05	1,947	1,980	1,928	1,954	26,400	1,954
2018-12-04	2,040	2,059	1,957	1,962	41,400	1,962
2018-12-03	2,082	2,082	2,022	2,026	25,300	2,026
2018-11-30	2,060	2,060	2,003	2,040	24,900	2,040
2018-11-29	2,072	2,086	2,033	2,046	19,800	2,046
2018-11-28	2,031	2,055	2,016	2,049	24,500	2,049
2018-11-27	2,011	2,021	1,967	2,006	20,400	2,006
2018-11-26	1,977	2,001	1,958	1,971	21,500	1,971
2018-11-22	1,963	1,991	1,937	1,988	17,800	1,988
2018-11-21	1,922	1,970	1,908	1,963	24,400	1,963
2018-11-20	1,953	2,009	1,946	1,969	19,300	1,969
2018-11-19	1,934	1,976	1,920	1,964	34,300	1,964
2018-11-16	2,004	2,018	1,941	1,948	37,400	1,948
2018-11-15	2,031	2,043	2,006	2,012	27,600	2,012
2018-11-14	2,068	2,090	2,020	2,023	41,100	2,023
2018-11-13	2,058	2,076	2,013	2,062	52,900	2,062
2018-11-12	2,089	2,103	2,058	2,090	47,900	2,090
2018-11-09	2,068	2,114	2,065	2,087	73,900	2,087
2018-11-08	2,095	2,101	2,010	2,070	194,500	2,070
2018-11-07	2,282	2,311	2,248	2,293	69,000	2,293
2018-11-06	2,349	2,349	2,273	2,282	43,700	2,282
2018-11-05	2,400	2,439	2,355	2,355	32,000	2,355
2018-11-02	2,375	2,431	2,361	2,427	35,200	2,427
2018-11-01	2,355	2,422	2,336	2,379	30,700	2,379
2018-10-31	2,333	2,409	2,330	2,368	32,500	2,368
2018-10-30	2,246	2,355	2,244	2,323	55,500	2,323
2018-10-29	2,246	2,314	2,246	2,272	35,200	2,272
2018-10-26	2,278	2,286	2,172	2,246	60,400	2,246
2018-10-25	2,291	2,310	2,250	2,262	50,100	2,262
2018-10-24	2,390	2,393	2,276	2,377	44,100	2,377
2018-10-23	2,458	2,458	2,355	2,358	46,300	2,358
2018-10-22	2,467	2,497	2,415	2,458	35,100	2,458
2018-10-19	2,524	2,524	2,458	2,468	27,400	2,468
2018-10-18	2,620	2,675	2,551	2,554	53,700	2,554
2018-10-17	2,587	2,597	2,530	2,594	36,600	2,594
2018-10-16	2,425	2,546	2,425	2,521	76,100	2,521
2018-10-15	2,502	2,502	2,422	2,425	33,500	2,425
2018-10-12	2,514	2,536	2,470	2,509	37,500	2,509
2018-10-11	2,530	2,604	2,470	2,514	59,200	2,514
2018-10-10	2,704	2,704	2,585	2,607	52,500	2,607
2018-10-09	2,660	2,683	2,590	2,654	83,000	2,654
2018-10-05	2,598	2,628	2,552	2,610	50,700	2,610
2018-10-04	2,675	2,689	2,590	2,640	85,800	2,640
2018-10-03	2,777	2,777	2,607	2,668	101,300	2,668
2018-10-02	2,761	2,838	2,730	2,747	39,900	2,747
2018-10-01	2,710	2,775	2,705	2,750	27,300	2,750
2018-09-28	2,750	2,785	2,691	2,702	44,000	2,702
2018-09-27	2,757	2,780	2,701	2,727	38,800	2,727
2018-09-26	2,733	2,789	2,715	2,750	51,400	2,750
2018-09-25	2,720	2,778	2,659	2,769	55,600	2,769
2018-09-21	2,601	2,693	2,598	2,688	101,600	2,688
2018-09-20	2,555	2,600	2,499	2,565	63,900	2,565
2018-09-19	2,559	2,559	2,504	2,530	40,200	2,530
2018-09-18	2,551	2,551	2,491	2,509	53,700	2,509
2018-09-14	2,500	2,558	2,492	2,551	58,000	2,551
2018-09-13	2,350	2,459	2,350	2,449	53,800	2,449
2018-09-12	2,409	2,425	2,317	2,344	40,400	2,344
2018-09-11	2,456	2,456	2,380	2,406	28,600	2,406
2018-09-10	2,399	2,466	2,377	2,426	59,400	2,426
2018-09-07	2,505	2,505	2,405	2,439	39,100	2,439
2018-09-06	2,517	2,547	2,490	2,533	43,900	2,533
2018-09-05	2,552	2,571	2,495	2,517	36,700	2,517
2018-09-04	2,575	2,607	2,512	2,552	39,300	2,552
2018-09-03	2,772	2,772	2,523	2,586	158,500	2,586
2018-08-31	2,768	2,839	2,731	2,775	46,300	2,775
2018-08-30	2,819	2,841	2,785	2,825	19,500	2,825
2018-08-29	2,737	2,813	2,711	2,804	27,900	2,804
2018-08-28	2,779	2,780	2,668	2,715	24,000	2,715
2018-08-27	2,689	2,779	2,677	2,755	23,000	2,755
2018-08-24	2,647	2,672	2,630	2,668	11,400	2,668
2018-08-23	2,670	2,670	2,624	2,625	14,100	2,625
2018-08-22	2,611	2,685	2,602	2,680	24,900	2,680
2018-08-21	2,640	2,655	2,587	2,624	29,700	2,624
2018-08-20	2,656	2,691	2,627	2,655	25,800	2,655
2018-08-17	2,632	2,710	2,606	2,681	39,400	2,681
2018-08-16	2,623	2,678	2,595	2,607	59,100	2,607
2018-08-15	2,701	2,701	2,624	2,638	44,700	2,638
2018-08-14	2,640	2,727	2,640	2,710	31,000	2,710
2018-08-13	2,750	2,750	2,622	2,637	62,900	2,637
2018-08-10	2,820	2,820	2,736	2,791	134,100	2,791
2018-08-09	2,622	2,822	2,622	2,821	329,700	2,821
2018-08-08	2,357	2,358	2,297	2,322	35,700	2,322
2018-08-07	2,256	2,320	2,256	2,307	20,700	2,307
2018-08-06	2,270	2,310	2,247	2,256	17,400	2,256
2018-08-03	2,336	2,349	2,267	2,280	23,700	2,280
2018-08-02	2,335	2,364	2,284	2,345	27,200	2,345
2018-08-01	2,337	2,353	2,309	2,329	47,500	2,329
2018-07-31	2,371	2,371	2,316	2,337	50,500	2,337
2018-07-30	2,443	2,446	2,391	2,399	46,400	2,399
2018-07-27	2,515	2,530	2,433	2,443	47,300	2,443
2018-07-26	2,496	2,508	2,462	2,508	38,500	2,508
2018-07-25	2,423	2,509	2,422	2,472	52,900	2,472
2018-07-24	2,393	2,439	2,362	2,423	26,900	2,423
2018-07-23	2,360	2,415	2,360	2,390	23,100	2,390
2018-07-20	2,377	2,426	2,357	2,369	29,500	2,369
2018-07-19	2,421	2,423	2,380	2,388	44,800	2,388
2018-07-18	2,440	2,495	2,354	2,415	65,800	2,415
2018-07-17	2,378	2,424	2,352	2,405	44,100	2,405
2018-07-13	2,281	2,375	2,264	2,347	51,600	2,347
2018-07-12	2,241	2,282	2,241	2,255	22,000	2,255
2018-07-11	2,241	2,268	2,174	2,241	47,700	2,241
2018-07-10	2,297	2,360	2,279	2,279	45,100	2,279
2018-07-09	2,294	2,323	2,223	2,314	30,700	2,314
2018-07-06	2,225	2,321	2,209	2,305	78,900	2,305
2018-07-05	2,143	2,250	2,143	2,203	64,800	2,203
2018-07-04	2,210	2,218	2,132	2,143	41,400	2,143
2018-07-03	2,243	2,273	2,178	2,212	44,900	2,212
2018-07-02	2,236	2,354	2,179	2,190	70,800	2,190
2018-06-29	2,196	2,252	2,171	2,245	122,300	2,245
2018-06-28	2,092	2,241	2,077	2,169	243,100	2,169
2018-06-27	2,093	2,126	1,999	2,052	219,300	2,052
2018-06-26	2,080	2,171	2,080	2,143	126,600	2,143
2018-06-25	2,335	2,337	2,202	2,219	59,200	2,219
2018-06-22	2,269	2,409	2,216	2,393	165,800	2,393
2018-06-21	2,356	2,376	2,301	2,312	51,100	2,312
2018-06-20	2,390	2,394	2,279	2,378	82,000	2,378
2018-06-19	2,459	2,459	2,387	2,394	39,400	2,394
2018-06-18	2,546	2,575	2,447	2,463	39,600	2,463
2018-06-15	2,591	2,611	2,538	2,546	39,400	2,546
2018-06-14	2,623	2,623	2,563	2,578	20,900	2,578
2018-06-13	2,671	2,671	2,610	2,615	22,200	2,615
2018-06-12	2,669	2,669	2,640	2,657	25,600	2,657
2018-06-11	2,652	2,665	2,610	2,651	36,800	2,651
2018-06-08	2,584	2,630	2,559	2,625	39,500	2,625
2018-06-07	2,578	2,598	2,547	2,595	25,500	2,595
2018-06-06	2,556	2,579	2,530	2,551	25,500	2,551
2018-06-05	2,618	2,618	2,551	2,577	41,900	2,577
2018-06-04	2,537	2,610	2,533	2,605	27,000	2,605
2018-06-01	2,527	2,593	2,490	2,551	33,900	2,551
2018-05-31	2,599	2,620	2,530	2,556	47,100	2,556
2018-05-30	2,607	2,607	2,550	2,581	24,800	2,581
2018-05-29	2,660	2,683	2,596	2,629	27,500	2,629
2018-05-28	2,671	2,711	2,643	2,673	24,700	2,673
2018-05-25	2,677	2,677	2,624	2,647	20,000	2,647
2018-05-24	2,679	2,739	2,631	2,645	56,700	2,645
2018-05-23	2,723	2,723	2,664	2,692	31,500	2,692
2018-05-22	2,748	2,748	2,670	2,703	36,400	2,703
2018-05-21	2,778	2,778	2,696	2,737	61,400	2,737
2018-05-18	2,769	2,783	2,696	2,741	59,100	2,741
2018-05-17	2,843	2,850	2,701	2,752	72,400	2,752
2018-05-16	2,859	2,890	2,801	2,815	30,200	2,815
2018-05-15	2,936	2,948	2,835	2,858	69,100	2,858
2018-05-14	2,970	3,070	2,840	2,964	91,700	2,964
2018-05-11	3,175	3,195	3,100	3,180	30,000	3,180
2018-05-10	3,040	3,165	3,040	3,155	44,500	3,155
2018-05-09	3,040	3,040	2,997	3,025	20,700	3,025
2018-05-08	2,976	3,065	2,976	3,040	39,300	3,040
2018-05-07	2,981	2,981	2,909	2,946	25,000	2,946
2018-05-02	2,949	3,000	2,928	2,984	28,800	2,984
2018-05-01	2,887	2,943	2,829	2,924	16,500	2,924
2018-04-27	2,950	2,955	2,864	2,889	28,500	2,889
2018-04-26	2,919	2,960	2,884	2,951	27,600	2,951
2018-04-25	2,883	2,928	2,848	2,919	16,000	2,919
2018-04-24	2,827	2,894	2,802	2,894	20,100	2,894
2018-04-23	2,823	2,847	2,785	2,813	21,800	2,813
2018-04-20	2,856	2,865	2,806	2,844	23,500	2,844
2018-04-19	2,916	2,917	2,836	2,853	27,500	2,853
2018-04-18	2,795	2,914	2,760	2,893	63,900	2,893
2018-04-17	2,819	2,822	2,765	2,803	19,500	2,803
2018-04-16	2,844	2,851	2,784	2,825	22,900	2,825
2018-04-13	2,825	2,855	2,794	2,843	22,800	2,843
2018-04-12	2,836	2,836	2,793	2,808	23,300	2,808
2018-04-11	2,821	2,844	2,787	2,808	23,800	2,808
2018-04-10	2,838	2,855	2,775	2,838	30,200	2,838
2018-04-09	2,848	2,848	2,792	2,833	41,800	2,833
2018-04-06	2,865	2,865	2,790	2,848	57,000	2,848
2018-04-05	2,822	2,850	2,780	2,829	42,900	2,829
2018-04-04	2,882	2,882	2,760	2,772	73,400	2,772
2018-04-03	2,820	2,906	2,788	2,882	43,000	2,882
2018-03-30	2,791	2,829	2,790	2,816	40,000	2,816
2018-03-29	2,749	2,759	2,685	2,741	44,500	2,741
2018-03-28	2,701	2,723	2,656	2,709	39,600	2,709
2018-03-27	2,750	2,826	2,711	2,745	72,500	2,745
2018-03-26	2,644	2,720	2,622	2,712	82,700	2,712
2018-03-23	2,695	2,744	2,670	2,694	118,800	2,694
2018-03-22	2,719	2,779	2,719	2,765	46,500	2,765
2018-03-20	2,649	2,715	2,626	2,698	66,200	2,698
2018-03-19	2,730	2,782	2,700	2,714	38,300	2,714
2018-03-16	2,819	2,841	2,749	2,765	384,600	2,765
2018-03-15	2,907	2,948	2,790	2,816	93,600	2,816
2018-03-14	2,932	2,983	2,888	2,907	82,000	2,907
2018-03-13	2,937	2,999	2,895	2,932	118,400	2,932
2018-03-12	2,910	2,910	2,824	2,887	85,200	2,887
2018-03-09	2,850	2,929	2,825	2,895	123,700	2,895
2018-03-08	2,664	2,821	2,663	2,798	124,900	2,798
2018-03-07	2,652	2,664	2,604	2,609	49,000	2,609
2018-03-06	2,626	2,727	2,620	2,674	43,900	2,674
2018-03-05	2,670	2,670	2,588	2,620	53,600	2,620
2018-03-02	2,600	2,740	2,588	2,706	91,500	2,706
2018-03-01	2,721	2,728	2,651	2,700	92,600	2,700
2018-02-28	2,741	2,810	2,732	2,734	37,900	2,734
2018-02-27	2,828	2,828	2,761	2,776	47,500	2,776
2018-02-26	2,810	2,826	2,752	2,809	71,700	2,809
2018-02-23	2,761	2,814	2,748	2,800	41,600	2,800
2018-02-22	2,778	2,796	2,718	2,749	75,600	2,749
2018-02-21	2,740	2,808	2,740	2,802	88,600	2,802
2018-02-20	2,702	2,747	2,670	2,741	52,600	2,741
2018-02-19	2,650	2,734	2,650	2,723	56,900	2,723
2018-02-16	2,572	2,643	2,565	2,613	55,400	2,613
2018-02-15	2,555	2,594	2,535	2,572	60,800	2,572
2018-02-14	2,550	2,588	2,475	2,540	98,500	2,540
2018-02-13	2,550	2,620	2,521	2,527	141,000	2,527
2018-02-09	2,495	2,496	2,421	2,473	205,000	2,473
2018-02-08	2,640	2,688	2,554	2,578	228,100	2,578
2018-02-07	3,105	3,105	2,890	2,890	61,900	2,890
2018-02-06	2,884	2,980	2,800	2,885	126,300	2,885
2018-02-05	3,275	3,275	3,050	3,100	115,600	3,100
2018-02-02	3,365	3,375	3,315	3,345	45,900	3,345
2018-02-01	3,340	3,395	3,300	3,395	56,400	3,395
2018-01-31	3,300	3,410	3,300	3,340	82,800	3,340
2018-01-30	3,290	3,360	3,260	3,300	61,600	3,300
2018-01-29	3,265	3,355	3,245	3,295	53,200	3,295
2018-01-26	3,290	3,310	3,255	3,265	36,800	3,265
2018-01-25	3,280	3,280	3,230	3,240	39,700	3,240
2018-01-24	3,300	3,305	3,250	3,290	42,700	3,290
2018-01-23	3,345	3,370	3,235	3,305	77,000	3,305
2018-01-22	3,300	3,335	3,260	3,330	35,600	3,330
2018-01-19	3,270	3,330	3,265	3,315	16,300	3,315
2018-01-18	3,380	3,385	3,255	3,270	68,000	3,270
2018-01-17	3,460	3,460	3,330	3,360	66,600	3,360
2018-01-16	3,415	3,490	3,375	3,480	51,700	3,480
2018-01-15	3,395	3,435	3,345	3,420	62,500	3,420
2018-01-12	3,260	3,375	3,250	3,340	77,200	3,340
2018-01-11	3,275	3,320	3,230	3,250	46,600	3,250
2018-01-10	3,280	3,310	3,225	3,275	50,600	3,275
2018-01-09	3,345	3,360	3,230	3,275	80,600	3,275
2018-01-05	3,320	3,360	3,175	3,345	71,400	3,345
2018-01-04	3,320	3,340	3,230	3,300	52,300	3,300

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