4027 テイカ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,988	1,988	1,934	1,937	30,400	1,937
2019-12-27	1,961	1,993	1,952	1,986	21,900	1,986
2019-12-26	1,954	1,954	1,925	1,953	22,000	1,953
2019-12-25	2,024	2,025	1,949	1,954	23,300	1,954
2019-12-24	1,966	2,006	1,965	2,004	25,400	2,004
2019-12-23	2,059	2,060	1,946	1,947	25,900	1,947
2019-12-20	1,992	2,075	1,985	2,037	66,400	2,037
2019-12-19	1,884	1,972	1,884	1,972	33,600	1,972
2019-12-18	1,919	1,919	1,872	1,884	27,500	1,884
2019-12-17	1,958	1,958	1,905	1,918	37,700	1,918
2019-12-16	1,912	1,949	1,912	1,938	63,200	1,938
2019-12-13	1,938	1,947	1,898	1,912	66,300	1,912
2019-12-12	1,906	1,910	1,865	1,906	67,600	1,906
2019-12-11	1,930	1,934	1,889	1,893	27,600	1,893
2019-12-10	1,969	1,978	1,938	1,947	29,000	1,947
2019-12-09	1,972	1,988	1,963	1,967	20,800	1,967
2019-12-06	1,952	1,970	1,940	1,950	26,400	1,950
2019-12-05	1,950	1,968	1,948	1,952	14,700	1,952
2019-12-04	1,949	1,949	1,924	1,943	14,500	1,943
2019-12-03	1,949	1,949	1,915	1,936	30,800	1,936
2019-12-02	2,001	2,001	1,949	1,954	33,000	1,954
2019-11-29	1,930	1,997	1,930	1,979	33,300	1,979
2019-11-28	1,970	1,984	1,929	1,930	20,700	1,930
2019-11-27	1,937	1,945	1,928	1,943	13,000	1,943
2019-11-26	1,961	1,967	1,910	1,920	49,000	1,920
2019-11-25	1,933	1,960	1,927	1,940	15,600	1,940
2019-11-22	1,911	1,944	1,911	1,919	24,300	1,919
2019-11-21	1,912	1,926	1,877	1,911	34,300	1,911
2019-11-20	1,962	1,976	1,930	1,931	16,700	1,931
2019-11-19	2,031	2,031	1,959	1,962	27,400	1,962
2019-11-18	1,992	2,031	1,992	2,017	29,400	2,017
2019-11-15	1,984	2,018	1,969	1,977	37,400	1,977
2019-11-14	2,017	2,017	1,965	1,969	26,200	1,969
2019-11-13	2,059	2,059	2,006	2,017	27,100	2,017
2019-11-12	2,059	2,069	2,039	2,058	44,600	2,058
2019-11-11	2,123	2,149	2,052	2,075	35,900	2,075
2019-11-08	2,169	2,177	2,115	2,123	34,100	2,123
2019-11-07	2,207	2,210	2,114	2,144	33,400	2,144
2019-11-06	2,196	2,207	2,175	2,194	28,400	2,194
2019-11-05	2,186	2,195	2,166	2,195	32,800	2,195
2019-11-01	2,149	2,152	2,113	2,142	28,500	2,142
2019-10-31	2,164	2,169	2,111	2,150	31,700	2,150
2019-10-30	2,106	2,164	2,084	2,162	78,500	2,162
2019-10-29	2,126	2,144	2,097	2,114	35,900	2,114
2019-10-28	2,120	2,126	2,082	2,109	27,400	2,109
2019-10-25	2,082	2,120	2,077	2,120	36,800	2,120
2019-10-24	2,098	2,100	2,066	2,082	31,500	2,082
2019-10-23	2,072	2,082	2,048	2,081	20,000	2,081
2019-10-21	2,068	2,072	2,051	2,071	25,700	2,071
2019-10-18	2,078	2,094	2,046	2,062	32,600	2,062
2019-10-17	2,101	2,101	2,070	2,072	32,500	2,072
2019-10-16	2,097	2,121	2,071	2,089	34,700	2,089
2019-10-15	1,981	2,059	1,979	2,055	76,400	2,055
2019-10-11	1,960	1,962	1,930	1,941	39,700	1,941
2019-10-10	1,974	1,981	1,926	1,942	39,700	1,942
2019-10-09	1,953	1,968	1,932	1,966	35,600	1,966
2019-10-08	1,983	2,000	1,973	1,987	31,300	1,987
2019-10-07	1,967	2,002	1,962	1,993	26,000	1,993
2019-10-04	1,957	1,977	1,937	1,969	21,700	1,969
2019-10-03	1,947	1,957	1,926	1,957	35,500	1,957
2019-10-02	2,002	2,002	1,951	1,987	47,400	1,987
2019-10-01	1,971	2,043	1,971	2,027	49,700	2,027
2019-09-30	1,983	1,989	1,916	1,955	69,500	1,955
2019-09-27	2,008	2,026	1,980	2,011	63,500	2,011
2019-09-26	2,024	2,057	2,009	2,031	62,100	2,031
2019-09-25	1,998	2,022	1,972	2,002	42,200	2,002
2019-09-24	1,966	2,013	1,955	2,007	31,600	2,007
2019-09-20	1,978	1,978	1,945	1,965	41,400	1,965
2019-09-19	1,919	1,977	1,917	1,973	47,500	1,973
2019-09-18	1,954	1,957	1,899	1,909	45,500	1,909
2019-09-17	1,993	1,993	1,929	1,949	45,700	1,949
2019-09-13	1,995	2,003	1,970	1,993	74,600	1,993
2019-09-12	1,993	1,996	1,958	1,984	55,900	1,984
2019-09-11	1,930	1,964	1,910	1,962	34,400	1,962
2019-09-10	1,907	1,924	1,872	1,924	34,200	1,924
2019-09-09	1,894	1,899	1,876	1,891	25,400	1,891
2019-09-06	1,927	1,935	1,870	1,873	20,000	1,873
2019-09-05	1,849	1,918	1,849	1,905	27,300	1,905
2019-09-04	1,856	1,866	1,830	1,836	26,000	1,836
2019-09-03	1,847	1,900	1,844	1,869	25,300	1,869
2019-09-02	1,860	1,861	1,835	1,847	12,500	1,847
2019-08-30	1,819	1,879	1,819	1,870	44,800	1,870
2019-08-29	1,832	1,837	1,804	1,808	24,700	1,808
2019-08-28	1,890	1,896	1,822	1,830	33,200	1,830
2019-08-27	1,878	1,905	1,868	1,884	34,700	1,884
2019-08-26	1,828	1,863	1,817	1,845	49,900	1,845
2019-08-23	1,917	1,917	1,871	1,896	13,200	1,896
2019-08-22	1,915	1,915	1,884	1,900	16,800	1,900
2019-08-21	1,903	1,910	1,885	1,899	26,600	1,899
2019-08-20	1,922	1,955	1,921	1,951	40,000	1,951
2019-08-19	1,985	1,998	1,921	1,928	37,400	1,928
2019-08-16	2,030	2,042	1,973	1,976	39,200	1,976
2019-08-15	2,031	2,056	2,019	2,028	32,100	2,028
2019-08-14	2,111	2,134	2,076	2,104	35,800	2,104
2019-08-13	2,084	2,086	2,022	2,067	49,800	2,067
2019-08-09	2,094	2,138	2,084	2,112	35,100	2,112
2019-08-08	2,000	2,068	2,000	2,049	42,700	2,049
2019-08-07	2,141	2,149	2,044	2,053	36,500	2,053
2019-08-06	2,022	2,110	2,000	2,109	35,100	2,109
2019-08-05	2,140	2,140	2,060	2,106	41,100	2,106
2019-08-02	2,244	2,248	2,144	2,162	42,200	2,162
2019-08-01	2,300	2,300	2,265	2,275	23,200	2,275
2019-07-31	2,340	2,341	2,300	2,300	26,300	2,300
2019-07-30	2,333	2,367	2,324	2,367	19,700	2,367
2019-07-29	2,344	2,345	2,308	2,309	14,900	2,309
2019-07-26	2,364	2,365	2,337	2,344	13,300	2,344
2019-07-25	2,411	2,411	2,360	2,381	13,100	2,381
2019-07-24	2,373	2,398	2,371	2,378	19,000	2,378
2019-07-23	2,297	2,363	2,297	2,347	32,800	2,347
2019-07-22	2,276	2,292	2,252	2,268	16,400	2,268
2019-07-19	2,239	2,294	2,225	2,294	34,200	2,294
2019-07-18	2,332	2,338	2,239	2,247	38,400	2,247
2019-07-17	2,370	2,390	2,263	2,337	46,300	2,337
2019-07-16	2,432	2,447	2,373	2,381	27,600	2,381
2019-07-12	2,469	2,472	2,414	2,423	16,000	2,423
2019-07-11	2,425	2,494	2,425	2,469	19,200	2,469
2019-07-10	2,436	2,450	2,409	2,425	23,800	2,425
2019-07-09	2,531	2,537	2,451	2,466	18,200	2,466
2019-07-08	2,567	2,568	2,531	2,544	15,000	2,544
2019-07-05	2,620	2,620	2,534	2,566	15,300	2,566
2019-07-04	2,566	2,622	2,563	2,602	33,300	2,602
2019-07-03	2,520	2,549	2,501	2,549	24,600	2,549
2019-07-02	2,512	2,565	2,512	2,547	21,400	2,547
2019-07-01	2,516	2,527	2,479	2,517	26,600	2,517
2019-06-28	2,439	2,489	2,439	2,466	22,400	2,466
2019-06-27	2,379	2,452	2,369	2,452	19,000	2,452
2019-06-26	2,411	2,427	2,381	2,381	22,300	2,381
2019-06-25	2,432	2,455	2,400	2,427	15,900	2,427
2019-06-24	2,428	2,456	2,417	2,432	10,000	2,432
2019-06-21	2,498	2,498	2,411	2,411	38,200	2,411
2019-06-20	2,484	2,495	2,436	2,489	16,600	2,489
2019-06-19	2,463	2,481	2,438	2,463	22,900	2,463
2019-06-18	2,455	2,487	2,423	2,423	25,200	2,423
2019-06-17	2,435	2,449	2,404	2,445	23,800	2,445
2019-06-14	2,421	2,447	2,372	2,435	28,200	2,435
2019-06-13	2,424	2,436	2,374	2,414	32,400	2,414
2019-06-12	2,426	2,469	2,426	2,442	36,100	2,442
2019-06-11	2,420	2,442	2,370	2,426	24,500	2,426
2019-06-10	2,388	2,418	2,363	2,414	23,600	2,414
2019-06-07	2,333	2,349	2,286	2,343	18,400	2,343
2019-06-06	2,295	2,340	2,266	2,318	32,800	2,318
2019-06-05	2,294	2,309	2,265	2,295	25,400	2,295
2019-06-04	2,245	2,250	2,204	2,246	21,500	2,246
2019-06-03	2,208	2,237	2,185	2,225	28,700	2,225
2019-05-31	2,290	2,290	2,251	2,263	21,800	2,263
2019-05-30	2,302	2,333	2,272	2,307	25,200	2,307
2019-05-29	2,313	2,333	2,265	2,311	19,300	2,311
2019-05-28	2,312	2,343	2,273	2,335	37,700	2,335
2019-05-27	2,299	2,320	2,280	2,312	20,600	2,312
2019-05-24	2,213	2,284	2,200	2,282	29,000	2,282
2019-05-23	2,237	2,274	2,229	2,237	29,200	2,237
2019-05-22	2,246	2,299	2,213	2,249	52,200	2,249
2019-05-21	2,244	2,263	2,212	2,223	53,600	2,223
2019-05-20	2,340	2,351	2,242	2,281	30,400	2,281
2019-05-17	2,385	2,386	2,314	2,325	41,200	2,325
2019-05-16	2,347	2,375	2,307	2,353	30,100	2,353
2019-05-15	2,373	2,376	2,312	2,347	23,600	2,347
2019-05-14	2,212	2,348	2,200	2,341	33,100	2,341
2019-05-13	2,331	2,367	2,292	2,301	24,400	2,301
2019-05-10	2,496	2,500	2,318	2,352	77,000	2,352
2019-05-09	2,362	2,363	2,283	2,296	61,700	2,296
2019-05-08	2,393	2,434	2,361	2,384	35,500	2,384
2019-05-07	2,467	2,467	2,393	2,410	51,000	2,410
2019-04-26	2,450	2,514	2,436	2,506	60,800	2,506
2019-04-25	2,459	2,475	2,441	2,450	51,400	2,450
2019-04-24	2,469	2,475	2,435	2,435	57,600	2,435
2019-04-23	2,466	2,492	2,440	2,462	35,000	2,462
2019-04-22	2,485	2,485	2,446	2,452	39,100	2,452
2019-04-19	2,468	2,491	2,453	2,490	24,500	2,490
2019-04-18	2,519	2,528	2,456	2,467	30,700	2,467
2019-04-17	2,501	2,546	2,494	2,527	28,700	2,527
2019-04-16	2,568	2,573	2,488	2,499	33,200	2,499
2019-04-15	2,538	2,581	2,537	2,573	41,700	2,573
2019-04-12	2,480	2,497	2,454	2,471	47,300	2,471
2019-04-11	2,539	2,539	2,470	2,473	50,900	2,473
2019-04-10	2,625	2,625	2,551	2,561	50,500	2,561
2019-04-09	2,704	2,707	2,631	2,672	37,400	2,672
2019-04-08	2,733	2,748	2,702	2,707	36,800	2,707
2019-04-05	2,725	2,732	2,688	2,727	32,300	2,727
2019-04-04	2,669	2,718	2,660	2,681	44,000	2,681
2019-04-03	2,635	2,679	2,611	2,649	32,100	2,649
2019-04-02	2,700	2,734	2,615	2,637	44,500	2,637
2019-04-01	2,628	2,690	2,622	2,644	44,700	2,644
2019-03-29	2,625	2,630	2,523	2,551	19,400	2,551
2019-03-28	2,605	2,608	2,528	2,602	30,400	2,602
2019-03-27	2,610	2,645	2,566	2,640	24,100	2,640
2019-03-26	2,518	2,610	2,517	2,610	45,300	2,610
2019-03-25	2,514	2,514	2,420	2,473	19,900	2,473
2019-03-22	2,515	2,532	2,464	2,529	20,500	2,529
2019-03-20	2,555	2,594	2,515	2,540	30,900	2,540
2019-03-19	2,580	2,616	2,480	2,566	28,200	2,566
2019-03-18	2,449	2,536	2,436	2,534	46,400	2,534
2019-03-15	2,326	2,437	2,326	2,399	41,900	2,399
2019-03-14	2,395	2,426	2,287	2,324	39,000	2,324
2019-03-13	2,357	2,409	2,307	2,361	58,800	2,361
2019-03-12	2,237	2,359	2,237	2,358	33,900	2,358
2019-03-11	2,280	2,286	2,204	2,231	29,900	2,231
2019-03-08	2,293	2,365	2,267	2,286	116,100	2,286
2019-03-07	2,146	2,251	2,121	2,248	41,600	2,248
2019-03-06	2,117	2,163	2,112	2,146	20,600	2,146
2019-03-05	2,145	2,149	2,112	2,133	19,400	2,133
2019-03-04	2,118	2,185	2,118	2,166	19,000	2,166
2019-03-01	2,115	2,151	2,108	2,117	18,900	2,117
2019-02-28	2,137	2,152	2,111	2,130	21,300	2,130
2019-02-27	2,145	2,148	2,111	2,136	21,300	2,136
2019-02-26	2,130	2,184	2,103	2,145	20,900	2,145
2019-02-25	2,141	2,150	2,088	2,148	22,300	2,148
2019-02-22	2,122	2,138	2,079	2,138	20,400	2,138
2019-02-21	2,157	2,169	2,129	2,145	22,300	2,145
2019-02-20	2,080	2,166	2,080	2,137	31,400	2,137
2019-02-19	2,094	2,106	2,053	2,089	26,900	2,089
2019-02-18	2,025	2,093	2,025	2,090	19,200	2,090
2019-02-15	2,067	2,074	2,002	2,015	46,700	2,015
2019-02-14	2,163	2,320	2,101	2,107	74,000	2,107
2019-02-13	2,059	2,137	2,023	2,121	48,500	2,121
2019-02-12	2,030	2,106	2,011	2,059	61,600	2,059
2019-02-08	2,000	2,069	2,000	2,022	62,700	2,022
2019-02-07	1,916	2,028	1,850	2,005	76,200	2,005
2019-02-06	2,054	2,149	2,012	2,056	67,000	2,056
2019-02-05	1,875	2,072	1,860	2,047	72,000	2,047
2019-02-04	1,817	1,881	1,812	1,881	33,700	1,881
2019-02-01	1,738	1,818	1,732	1,802	29,100	1,802
2019-01-31	1,741	1,779	1,732	1,764	27,200	1,764
2019-01-30	1,799	1,809	1,737	1,748	31,000	1,748
2019-01-29	1,760	1,803	1,727	1,781	22,900	1,781
2019-01-28	1,800	1,820	1,753	1,753	20,800	1,753
2019-01-25	1,770	1,844	1,770	1,808	16,300	1,808
2019-01-24	1,746	1,775	1,725	1,770	14,600	1,770
2019-01-23	1,755	1,789	1,745	1,755	20,300	1,755
2019-01-22	1,811	1,833	1,757	1,768	19,100	1,768
2019-01-21	1,789	1,846	1,789	1,831	22,300	1,831
2019-01-18	1,770	1,825	1,751	1,756	33,400	1,756
2019-01-17	1,809	1,839	1,749	1,770	31,500	1,770
2019-01-16	1,854	1,860	1,796	1,809	38,800	1,809
2019-01-15	1,817	1,899	1,807	1,852	47,100	1,852
2019-01-11	1,760	1,850	1,760	1,813	50,100	1,813
2019-01-10	1,741	1,756	1,718	1,744	42,900	1,744
2019-01-09	1,698	1,740	1,697	1,726	42,800	1,726
2019-01-08	1,621	1,695	1,615	1,681	32,500	1,681
2019-01-07	1,560	1,628	1,528	1,605	36,500	1,605
2019-01-04	1,583	1,592	1,478	1,498	44,200	1,498

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