1. HOME >
  2. 株価時系列 >
  3. 4027 >
  4. 2020年

4027 テイカ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5871,5871,5111,51126,9001,511
2020-12-291,5711,5851,5481,58316,3001,583
2020-12-281,5781,6001,5381,57120,6001,571
2020-12-251,5541,5761,5541,56810,5001,568
2020-12-241,5781,5781,5441,5549,6001,554
2020-12-231,5321,5611,5131,5608,7001,560
2020-12-221,5451,5541,5121,51813,3001,518
2020-12-211,5461,5721,5351,56912,0001,569
2020-12-181,5701,5701,5391,54620,9001,546
2020-12-171,6301,6301,5731,58024,7001,580
2020-12-161,6171,6241,6121,62114,3001,621
2020-12-151,6071,6301,6061,60816,2001,608
2020-12-141,6271,6311,6071,61418,3001,614
2020-12-111,5641,6231,5641,62324,0001,623
2020-12-101,5321,5691,5291,55915,3001,559
2020-12-091,5351,5501,5331,55010,4001,550
2020-12-081,5301,5521,5241,53314,3001,533
2020-12-071,5611,5611,5301,55012,9001,550
2020-12-041,5631,5681,5391,55112,8001,551
2020-12-031,5261,5771,5261,5636,9001,563
2020-12-021,5611,5611,5241,53323,3001,533
2020-12-011,4901,5541,4901,54129,9001,541
2020-11-301,5881,5881,4631,46326,6001,463
2020-11-271,5431,5731,5431,56325,9001,563
2020-11-261,5061,5461,5061,54510,3001,545
2020-11-251,5451,5511,5061,50620,3001,506
2020-11-241,5131,5371,5091,52618,5001,526
2020-11-201,4901,4901,4711,47213,4001,472
2020-11-191,5051,5051,4881,49311,6001,493
2020-11-181,4891,5081,4751,49319,5001,493
2020-11-171,5301,5301,4781,49519,3001,495
2020-11-161,4891,5191,4781,51439,7001,514
2020-11-131,5101,5101,4511,46514,8001,465
2020-11-121,5001,5101,4701,51023,1001,510
2020-11-111,4821,5001,4621,50041,7001,500
2020-11-101,4641,4651,4221,45341,9001,453
2020-11-091,4631,4631,4121,42923,7001,429
2020-11-061,4701,4791,4271,46334,6001,463
2020-11-051,3961,4771,3481,46563,6001,465
2020-11-041,4261,4261,3921,40029,4001,400
2020-11-021,3981,4281,3941,41227,0001,412
2020-10-301,3651,3921,3491,38828,2001,388
2020-10-291,3501,3901,3491,36821,9001,368
2020-10-281,3891,3891,3421,37517,5001,375
2020-10-271,3861,4131,3761,40614,9001,406
2020-10-261,4191,4391,3971,40015,9001,400
2020-10-231,3941,4191,3881,41515,6001,415
2020-10-221,3851,4011,3741,38827,6001,388
2020-10-211,3981,4241,3831,39117,2001,391
2020-10-201,4061,4061,3901,39814,6001,398
2020-10-191,3931,4081,3891,40618,2001,406
2020-10-161,3751,3951,3631,39325,6001,393
2020-10-151,3631,3861,3611,37535,3001,375
2020-10-141,4001,4001,3571,36327,1001,363
2020-10-131,4141,4141,3951,40115,1001,401
2020-10-121,4341,4361,4181,41911,0001,419
2020-10-091,4281,4381,4051,42317,6001,423
2020-10-081,4361,4451,4161,42820,8001,428
2020-10-071,4261,4361,4141,41717,9001,417
2020-10-061,4401,4571,4261,44112,5001,441
2020-10-051,4341,4641,4191,43619,9001,436
2020-10-021,4411,4551,4141,41417,9001,414
2020-09-301,5051,5051,4411,44127,9001,441
2020-09-291,5361,5361,4741,50137,9001,501
2020-09-281,4751,5491,4751,54860,7001,548
2020-09-251,4671,4751,4511,45728,0001,457
2020-09-241,4341,4621,4341,45922,8001,459
2020-09-231,4411,4701,4341,43424,7001,434
2020-09-181,4471,4731,4371,47130,8001,471
2020-09-171,4411,4531,4251,44717,0001,447
2020-09-161,4011,4481,3981,44727,6001,447
2020-09-151,4181,4181,3801,39825,1001,398
2020-09-141,4271,4461,4071,42923,2001,429
2020-09-111,4421,4651,4241,43335,8001,433
2020-09-101,4091,4491,4091,44223,3001,442
2020-09-091,4101,4301,3961,41932,7001,419
2020-09-081,4001,4401,3871,44028,4001,440
2020-09-071,3451,4001,3451,39729,0001,397
2020-09-041,3441,3661,3281,35123,2001,351
2020-09-031,3591,3781,3441,35322,7001,353
2020-09-021,3231,3371,3221,33313,4001,333
2020-09-011,3211,3381,3041,33019,1001,330
2020-08-311,3101,3421,3101,31716,9001,317
2020-08-281,3321,3451,2961,30628,4001,306
2020-08-271,3081,3161,2991,31227,7001,312
2020-08-261,3311,3311,3041,31512,4001,315
2020-08-251,3001,3351,2981,33136,5001,331
2020-08-241,3381,3381,2971,30027,3001,300
2020-08-211,3091,3351,3021,32616,9001,326
2020-08-201,3401,3491,3031,30331,1001,303
2020-08-191,3711,3711,3431,35328,4001,353
2020-08-181,3801,3911,3691,38141,7001,381
2020-08-171,3681,3751,3601,36224,0001,362
2020-08-141,3681,3841,3601,36734,7001,367
2020-08-131,3481,3591,3261,35340,5001,353
2020-08-121,3291,3411,3181,33635,1001,336
2020-08-111,2731,3201,2611,31855,9001,318
2020-08-071,2311,2701,2261,26564,7001,265
2020-08-061,3191,3261,2241,23469,4001,234
2020-08-051,3531,3531,3231,32715,4001,327
2020-08-041,3081,3571,2771,35725,4001,357
2020-08-031,2761,3151,2751,30837,8001,308
2020-07-311,3251,3251,2751,27639,6001,276
2020-07-301,3311,3411,3111,33424,5001,334
2020-07-291,3681,3681,3251,33121,7001,331
2020-07-281,3891,3891,3651,37230,3001,372
2020-07-271,3791,3791,3441,36943,4001,369
2020-07-221,3961,4061,3721,37226,1001,372
2020-07-211,4081,4081,3721,39627,4001,396
2020-07-201,3731,4021,3521,40226,4001,402
2020-07-171,3871,3871,3511,36025,1001,360
2020-07-161,4361,4361,3921,39624,3001,396
2020-07-151,3961,4421,3961,43539,6001,435
2020-07-141,3631,3981,3481,39443,9001,394
2020-07-131,3081,3771,3081,36346,9001,363
2020-07-101,3381,3381,2881,28844,5001,288
2020-07-091,3761,3841,3381,33829,9001,338
2020-07-081,3831,4041,3741,38136,3001,381
2020-07-071,4131,4171,3781,39022,9001,390
2020-07-061,3601,4001,3601,39819,2001,398
2020-07-031,3441,3691,3191,35434,7001,354
2020-07-021,3781,3961,3421,34537,6001,345
2020-07-011,4021,4021,3631,37224,2001,372
2020-06-301,4011,4101,3811,38137,9001,381
2020-06-291,4131,4211,3761,38027,0001,380
2020-06-261,4311,4351,4021,42821,7001,428
2020-06-251,4401,4401,3931,41429,5001,414
2020-06-241,4861,4881,4431,44448,1001,444
2020-06-231,4511,5041,4511,48040,4001,480
2020-06-221,4421,4591,4001,45145,4001,451
2020-06-191,4451,4571,4261,43974,3001,439
2020-06-181,5061,5061,4211,43464,2001,434
2020-06-171,4971,5291,4911,50444,3001,504
2020-06-161,4681,5011,4561,48957,8001,489
2020-06-151,4601,4841,4141,42231,9001,422
2020-06-121,4401,4431,3931,43044,1001,430
2020-06-111,5481,5481,4681,46835,7001,468
2020-06-101,5701,5701,5411,54821,6001,548
2020-06-091,5571,5751,5381,57033,0001,570
2020-06-081,5691,5731,5391,55732,1001,557
2020-06-051,5701,5771,5541,55420,2001,554
2020-06-041,6051,6051,5501,57027,8001,570
2020-06-031,5641,6151,5431,59041,1001,590
2020-06-021,5461,5741,5451,55625,8001,556
2020-06-011,5831,5831,5381,55233,4001,552
2020-05-291,5971,6141,5611,57540,6001,575
2020-05-281,6021,6101,5471,58956,9001,589
2020-05-271,6151,6151,5611,58037,8001,580
2020-05-261,5791,6301,5741,62342,9001,623
2020-05-251,5881,5991,5691,57717,8001,577
2020-05-221,5881,5881,5531,58115,4001,581
2020-05-211,5891,6201,5821,58217,3001,582
2020-05-201,5831,6011,5751,58512,9001,585
2020-05-191,6301,6391,5831,58317,2001,583
2020-05-181,6001,6181,5461,59820,4001,598
2020-05-151,5501,5951,5241,59119,6001,591
2020-05-141,5951,5951,5491,55112,6001,551
2020-05-131,5131,5981,5001,59624,9001,596
2020-05-121,5891,5971,5501,58423,7001,584
2020-05-111,5691,5921,5521,58913,6001,589
2020-05-081,5251,5481,5071,54417,6001,544
2020-05-071,4701,5111,4701,49522,7001,495
2020-05-011,5181,5181,4611,47024,6001,470
2020-04-301,5431,5571,5091,51828,4001,518
2020-04-281,5151,5181,4841,50318,9001,503
2020-04-271,5191,5191,4621,51525,4001,515
2020-04-241,5251,5331,4911,51316,0001,513
2020-04-231,4891,5331,4821,53015,4001,530
2020-04-221,4651,4981,4501,46814,7001,468
2020-04-211,5171,5201,4761,48613,8001,486
2020-04-201,5421,5571,5011,55724,4001,557
2020-04-171,6001,6151,5381,55231,9001,552
2020-04-161,4231,5441,4231,54436,8001,544
2020-04-151,5171,5171,4121,42229,2001,422
2020-04-141,4721,4961,4571,48717,6001,487
2020-04-131,5051,5051,4611,46915,1001,469
2020-04-101,5101,5251,4631,51116,1001,511
2020-04-091,5191,5241,4591,50119,3001,501
2020-04-081,4721,5171,4401,49926,6001,499
2020-04-071,4801,4961,4251,46942,1001,469
2020-04-061,3521,4521,3321,45036,3001,450
2020-04-031,3611,4191,3411,36021,0001,360
2020-04-021,3751,4151,3271,34826,6001,348
2020-04-011,4581,4931,4001,40531,3001,405
2020-03-311,5541,5571,4221,43734,5001,437
2020-03-301,5771,5871,5101,58044,5001,580
2020-03-271,5201,6171,4761,61765,1001,617
2020-03-261,4201,4661,3651,46053,3001,460
2020-03-251,4501,4601,3571,41950,2001,419
2020-03-241,3851,4371,3041,36350,5001,363
2020-03-231,3351,4161,2871,38450,8001,384
2020-03-191,2981,3771,2731,30539,7001,305
2020-03-181,3321,3661,2681,26830,6001,268
2020-03-171,2131,3361,1701,32566,0001,325
2020-03-161,2351,3001,2351,24027,2001,240
2020-03-131,1801,2491,1451,20575,6001,205
2020-03-121,3171,3371,2661,27873,1001,278
2020-03-111,4001,4161,3361,33635,5001,336
2020-03-101,2841,4021,2641,39261,5001,392
2020-03-091,3421,3991,3301,34476,3001,344
2020-03-061,4851,4851,4301,43238,1001,432
2020-03-051,5261,5261,4961,50332,0001,503
2020-03-041,4781,5181,4631,49527,5001,495
2020-03-031,5611,6011,4951,49950,2001,499
2020-03-021,4691,5611,4611,54142,7001,541
2020-02-281,5021,5301,4621,46950,6001,469
2020-02-271,5501,5611,5301,54250,0001,542
2020-02-261,5291,5621,5111,55741,8001,557
2020-02-251,5611,5921,5431,55164,9001,551
2020-02-211,6261,6711,6261,65928,6001,659
2020-02-201,6621,6751,6301,63131,2001,631
2020-02-191,6621,6821,6541,65429,5001,654
2020-02-181,6991,7021,6561,67039,1001,670
2020-02-171,7901,7901,7191,72343,4001,723
2020-02-141,8271,8271,7811,79429,5001,794
2020-02-131,8711,8821,8261,83438,3001,834
2020-02-121,8761,8921,8461,86837,8001,868
2020-02-101,9101,9171,8731,87627,4001,876
2020-02-071,9771,9771,9001,91628,9001,916
2020-02-061,9492,0261,9441,99752,2001,997
2020-02-051,8931,9351,8821,92124,4001,921
2020-02-041,8501,8841,8321,88452,1001,884
2020-02-031,8581,8881,8521,85240,1001,852
2020-01-311,8501,9161,8501,91237,1001,912
2020-01-301,8751,8851,8331,83627,5001,836
2020-01-291,8931,9071,8661,89332,7001,893
2020-01-281,9011,9041,8741,88738,6001,887
2020-01-271,9721,9721,9171,92230,7001,922
2020-01-241,9892,0031,9701,98320,3001,983
2020-01-231,9701,9961,9701,98230,4001,982
2020-01-221,9911,9961,9711,97114,9001,971
2020-01-212,0272,0571,9841,99423,5001,994
2020-01-202,0362,0542,0182,01820,3002,018
2020-01-172,0292,0842,0292,05056,1002,050
2020-01-162,0202,0402,0032,02834,5002,028
2020-01-152,0112,0311,9902,02140,0002,021
2020-01-142,0022,0291,9832,01239,9002,012
2020-01-102,0232,0261,9611,97645,4001,976
2020-01-091,9782,0321,9782,01235,2002,012
2020-01-082,0002,0001,9261,93851,3001,938
2020-01-072,0052,0602,0052,04050,9002,040
2020-01-061,9262,0081,9191,99374,5001,993

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