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
2020-12-30	1,587	1,587	1,511	1,511	26,900	1,511
2020-12-29	1,571	1,585	1,548	1,583	16,300	1,583
2020-12-28	1,578	1,600	1,538	1,571	20,600	1,571
2020-12-25	1,554	1,576	1,554	1,568	10,500	1,568
2020-12-24	1,578	1,578	1,544	1,554	9,600	1,554
2020-12-23	1,532	1,561	1,513	1,560	8,700	1,560
2020-12-22	1,545	1,554	1,512	1,518	13,300	1,518
2020-12-21	1,546	1,572	1,535	1,569	12,000	1,569
2020-12-18	1,570	1,570	1,539	1,546	20,900	1,546
2020-12-17	1,630	1,630	1,573	1,580	24,700	1,580
2020-12-16	1,617	1,624	1,612	1,621	14,300	1,621
2020-12-15	1,607	1,630	1,606	1,608	16,200	1,608
2020-12-14	1,627	1,631	1,607	1,614	18,300	1,614
2020-12-11	1,564	1,623	1,564	1,623	24,000	1,623
2020-12-10	1,532	1,569	1,529	1,559	15,300	1,559
2020-12-09	1,535	1,550	1,533	1,550	10,400	1,550
2020-12-08	1,530	1,552	1,524	1,533	14,300	1,533
2020-12-07	1,561	1,561	1,530	1,550	12,900	1,550
2020-12-04	1,563	1,568	1,539	1,551	12,800	1,551
2020-12-03	1,526	1,577	1,526	1,563	6,900	1,563
2020-12-02	1,561	1,561	1,524	1,533	23,300	1,533
2020-12-01	1,490	1,554	1,490	1,541	29,900	1,541
2020-11-30	1,588	1,588	1,463	1,463	26,600	1,463
2020-11-27	1,543	1,573	1,543	1,563	25,900	1,563
2020-11-26	1,506	1,546	1,506	1,545	10,300	1,545
2020-11-25	1,545	1,551	1,506	1,506	20,300	1,506
2020-11-24	1,513	1,537	1,509	1,526	18,500	1,526
2020-11-20	1,490	1,490	1,471	1,472	13,400	1,472
2020-11-19	1,505	1,505	1,488	1,493	11,600	1,493
2020-11-18	1,489	1,508	1,475	1,493	19,500	1,493
2020-11-17	1,530	1,530	1,478	1,495	19,300	1,495
2020-11-16	1,489	1,519	1,478	1,514	39,700	1,514
2020-11-13	1,510	1,510	1,451	1,465	14,800	1,465
2020-11-12	1,500	1,510	1,470	1,510	23,100	1,510
2020-11-11	1,482	1,500	1,462	1,500	41,700	1,500
2020-11-10	1,464	1,465	1,422	1,453	41,900	1,453
2020-11-09	1,463	1,463	1,412	1,429	23,700	1,429
2020-11-06	1,470	1,479	1,427	1,463	34,600	1,463
2020-11-05	1,396	1,477	1,348	1,465	63,600	1,465
2020-11-04	1,426	1,426	1,392	1,400	29,400	1,400
2020-11-02	1,398	1,428	1,394	1,412	27,000	1,412
2020-10-30	1,365	1,392	1,349	1,388	28,200	1,388
2020-10-29	1,350	1,390	1,349	1,368	21,900	1,368
2020-10-28	1,389	1,389	1,342	1,375	17,500	1,375
2020-10-27	1,386	1,413	1,376	1,406	14,900	1,406
2020-10-26	1,419	1,439	1,397	1,400	15,900	1,400
2020-10-23	1,394	1,419	1,388	1,415	15,600	1,415
2020-10-22	1,385	1,401	1,374	1,388	27,600	1,388
2020-10-21	1,398	1,424	1,383	1,391	17,200	1,391
2020-10-20	1,406	1,406	1,390	1,398	14,600	1,398
2020-10-19	1,393	1,408	1,389	1,406	18,200	1,406
2020-10-16	1,375	1,395	1,363	1,393	25,600	1,393
2020-10-15	1,363	1,386	1,361	1,375	35,300	1,375
2020-10-14	1,400	1,400	1,357	1,363	27,100	1,363
2020-10-13	1,414	1,414	1,395	1,401	15,100	1,401
2020-10-12	1,434	1,436	1,418	1,419	11,000	1,419
2020-10-09	1,428	1,438	1,405	1,423	17,600	1,423
2020-10-08	1,436	1,445	1,416	1,428	20,800	1,428
2020-10-07	1,426	1,436	1,414	1,417	17,900	1,417
2020-10-06	1,440	1,457	1,426	1,441	12,500	1,441
2020-10-05	1,434	1,464	1,419	1,436	19,900	1,436
2020-10-02	1,441	1,455	1,414	1,414	17,900	1,414
2020-09-30	1,505	1,505	1,441	1,441	27,900	1,441
2020-09-29	1,536	1,536	1,474	1,501	37,900	1,501
2020-09-28	1,475	1,549	1,475	1,548	60,700	1,548
2020-09-25	1,467	1,475	1,451	1,457	28,000	1,457
2020-09-24	1,434	1,462	1,434	1,459	22,800	1,459
2020-09-23	1,441	1,470	1,434	1,434	24,700	1,434
2020-09-18	1,447	1,473	1,437	1,471	30,800	1,471
2020-09-17	1,441	1,453	1,425	1,447	17,000	1,447
2020-09-16	1,401	1,448	1,398	1,447	27,600	1,447
2020-09-15	1,418	1,418	1,380	1,398	25,100	1,398
2020-09-14	1,427	1,446	1,407	1,429	23,200	1,429
2020-09-11	1,442	1,465	1,424	1,433	35,800	1,433
2020-09-10	1,409	1,449	1,409	1,442	23,300	1,442
2020-09-09	1,410	1,430	1,396	1,419	32,700	1,419
2020-09-08	1,400	1,440	1,387	1,440	28,400	1,440
2020-09-07	1,345	1,400	1,345	1,397	29,000	1,397
2020-09-04	1,344	1,366	1,328	1,351	23,200	1,351
2020-09-03	1,359	1,378	1,344	1,353	22,700	1,353
2020-09-02	1,323	1,337	1,322	1,333	13,400	1,333
2020-09-01	1,321	1,338	1,304	1,330	19,100	1,330
2020-08-31	1,310	1,342	1,310	1,317	16,900	1,317
2020-08-28	1,332	1,345	1,296	1,306	28,400	1,306
2020-08-27	1,308	1,316	1,299	1,312	27,700	1,312
2020-08-26	1,331	1,331	1,304	1,315	12,400	1,315
2020-08-25	1,300	1,335	1,298	1,331	36,500	1,331
2020-08-24	1,338	1,338	1,297	1,300	27,300	1,300
2020-08-21	1,309	1,335	1,302	1,326	16,900	1,326
2020-08-20	1,340	1,349	1,303	1,303	31,100	1,303
2020-08-19	1,371	1,371	1,343	1,353	28,400	1,353
2020-08-18	1,380	1,391	1,369	1,381	41,700	1,381
2020-08-17	1,368	1,375	1,360	1,362	24,000	1,362
2020-08-14	1,368	1,384	1,360	1,367	34,700	1,367
2020-08-13	1,348	1,359	1,326	1,353	40,500	1,353
2020-08-12	1,329	1,341	1,318	1,336	35,100	1,336
2020-08-11	1,273	1,320	1,261	1,318	55,900	1,318
2020-08-07	1,231	1,270	1,226	1,265	64,700	1,265
2020-08-06	1,319	1,326	1,224	1,234	69,400	1,234
2020-08-05	1,353	1,353	1,323	1,327	15,400	1,327
2020-08-04	1,308	1,357	1,277	1,357	25,400	1,357
2020-08-03	1,276	1,315	1,275	1,308	37,800	1,308
2020-07-31	1,325	1,325	1,275	1,276	39,600	1,276
2020-07-30	1,331	1,341	1,311	1,334	24,500	1,334
2020-07-29	1,368	1,368	1,325	1,331	21,700	1,331
2020-07-28	1,389	1,389	1,365	1,372	30,300	1,372
2020-07-27	1,379	1,379	1,344	1,369	43,400	1,369
2020-07-22	1,396	1,406	1,372	1,372	26,100	1,372
2020-07-21	1,408	1,408	1,372	1,396	27,400	1,396
2020-07-20	1,373	1,402	1,352	1,402	26,400	1,402
2020-07-17	1,387	1,387	1,351	1,360	25,100	1,360
2020-07-16	1,436	1,436	1,392	1,396	24,300	1,396
2020-07-15	1,396	1,442	1,396	1,435	39,600	1,435
2020-07-14	1,363	1,398	1,348	1,394	43,900	1,394
2020-07-13	1,308	1,377	1,308	1,363	46,900	1,363
2020-07-10	1,338	1,338	1,288	1,288	44,500	1,288
2020-07-09	1,376	1,384	1,338	1,338	29,900	1,338
2020-07-08	1,383	1,404	1,374	1,381	36,300	1,381
2020-07-07	1,413	1,417	1,378	1,390	22,900	1,390
2020-07-06	1,360	1,400	1,360	1,398	19,200	1,398
2020-07-03	1,344	1,369	1,319	1,354	34,700	1,354
2020-07-02	1,378	1,396	1,342	1,345	37,600	1,345
2020-07-01	1,402	1,402	1,363	1,372	24,200	1,372
2020-06-30	1,401	1,410	1,381	1,381	37,900	1,381
2020-06-29	1,413	1,421	1,376	1,380	27,000	1,380
2020-06-26	1,431	1,435	1,402	1,428	21,700	1,428
2020-06-25	1,440	1,440	1,393	1,414	29,500	1,414
2020-06-24	1,486	1,488	1,443	1,444	48,100	1,444
2020-06-23	1,451	1,504	1,451	1,480	40,400	1,480
2020-06-22	1,442	1,459	1,400	1,451	45,400	1,451
2020-06-19	1,445	1,457	1,426	1,439	74,300	1,439
2020-06-18	1,506	1,506	1,421	1,434	64,200	1,434
2020-06-17	1,497	1,529	1,491	1,504	44,300	1,504
2020-06-16	1,468	1,501	1,456	1,489	57,800	1,489
2020-06-15	1,460	1,484	1,414	1,422	31,900	1,422
2020-06-12	1,440	1,443	1,393	1,430	44,100	1,430
2020-06-11	1,548	1,548	1,468	1,468	35,700	1,468
2020-06-10	1,570	1,570	1,541	1,548	21,600	1,548
2020-06-09	1,557	1,575	1,538	1,570	33,000	1,570
2020-06-08	1,569	1,573	1,539	1,557	32,100	1,557
2020-06-05	1,570	1,577	1,554	1,554	20,200	1,554
2020-06-04	1,605	1,605	1,550	1,570	27,800	1,570
2020-06-03	1,564	1,615	1,543	1,590	41,100	1,590
2020-06-02	1,546	1,574	1,545	1,556	25,800	1,556
2020-06-01	1,583	1,583	1,538	1,552	33,400	1,552
2020-05-29	1,597	1,614	1,561	1,575	40,600	1,575
2020-05-28	1,602	1,610	1,547	1,589	56,900	1,589
2020-05-27	1,615	1,615	1,561	1,580	37,800	1,580
2020-05-26	1,579	1,630	1,574	1,623	42,900	1,623
2020-05-25	1,588	1,599	1,569	1,577	17,800	1,577
2020-05-22	1,588	1,588	1,553	1,581	15,400	1,581
2020-05-21	1,589	1,620	1,582	1,582	17,300	1,582
2020-05-20	1,583	1,601	1,575	1,585	12,900	1,585
2020-05-19	1,630	1,639	1,583	1,583	17,200	1,583
2020-05-18	1,600	1,618	1,546	1,598	20,400	1,598
2020-05-15	1,550	1,595	1,524	1,591	19,600	1,591
2020-05-14	1,595	1,595	1,549	1,551	12,600	1,551
2020-05-13	1,513	1,598	1,500	1,596	24,900	1,596
2020-05-12	1,589	1,597	1,550	1,584	23,700	1,584
2020-05-11	1,569	1,592	1,552	1,589	13,600	1,589
2020-05-08	1,525	1,548	1,507	1,544	17,600	1,544
2020-05-07	1,470	1,511	1,470	1,495	22,700	1,495
2020-05-01	1,518	1,518	1,461	1,470	24,600	1,470
2020-04-30	1,543	1,557	1,509	1,518	28,400	1,518
2020-04-28	1,515	1,518	1,484	1,503	18,900	1,503
2020-04-27	1,519	1,519	1,462	1,515	25,400	1,515
2020-04-24	1,525	1,533	1,491	1,513	16,000	1,513
2020-04-23	1,489	1,533	1,482	1,530	15,400	1,530
2020-04-22	1,465	1,498	1,450	1,468	14,700	1,468
2020-04-21	1,517	1,520	1,476	1,486	13,800	1,486
2020-04-20	1,542	1,557	1,501	1,557	24,400	1,557
2020-04-17	1,600	1,615	1,538	1,552	31,900	1,552
2020-04-16	1,423	1,544	1,423	1,544	36,800	1,544
2020-04-15	1,517	1,517	1,412	1,422	29,200	1,422
2020-04-14	1,472	1,496	1,457	1,487	17,600	1,487
2020-04-13	1,505	1,505	1,461	1,469	15,100	1,469
2020-04-10	1,510	1,525	1,463	1,511	16,100	1,511
2020-04-09	1,519	1,524	1,459	1,501	19,300	1,501
2020-04-08	1,472	1,517	1,440	1,499	26,600	1,499
2020-04-07	1,480	1,496	1,425	1,469	42,100	1,469
2020-04-06	1,352	1,452	1,332	1,450	36,300	1,450
2020-04-03	1,361	1,419	1,341	1,360	21,000	1,360
2020-04-02	1,375	1,415	1,327	1,348	26,600	1,348
2020-04-01	1,458	1,493	1,400	1,405	31,300	1,405
2020-03-31	1,554	1,557	1,422	1,437	34,500	1,437
2020-03-30	1,577	1,587	1,510	1,580	44,500	1,580
2020-03-27	1,520	1,617	1,476	1,617	65,100	1,617
2020-03-26	1,420	1,466	1,365	1,460	53,300	1,460
2020-03-25	1,450	1,460	1,357	1,419	50,200	1,419
2020-03-24	1,385	1,437	1,304	1,363	50,500	1,363
2020-03-23	1,335	1,416	1,287	1,384	50,800	1,384
2020-03-19	1,298	1,377	1,273	1,305	39,700	1,305
2020-03-18	1,332	1,366	1,268	1,268	30,600	1,268
2020-03-17	1,213	1,336	1,170	1,325	66,000	1,325
2020-03-16	1,235	1,300	1,235	1,240	27,200	1,240
2020-03-13	1,180	1,249	1,145	1,205	75,600	1,205
2020-03-12	1,317	1,337	1,266	1,278	73,100	1,278
2020-03-11	1,400	1,416	1,336	1,336	35,500	1,336
2020-03-10	1,284	1,402	1,264	1,392	61,500	1,392
2020-03-09	1,342	1,399	1,330	1,344	76,300	1,344
2020-03-06	1,485	1,485	1,430	1,432	38,100	1,432
2020-03-05	1,526	1,526	1,496	1,503	32,000	1,503
2020-03-04	1,478	1,518	1,463	1,495	27,500	1,495
2020-03-03	1,561	1,601	1,495	1,499	50,200	1,499
2020-03-02	1,469	1,561	1,461	1,541	42,700	1,541
2020-02-28	1,502	1,530	1,462	1,469	50,600	1,469
2020-02-27	1,550	1,561	1,530	1,542	50,000	1,542
2020-02-26	1,529	1,562	1,511	1,557	41,800	1,557
2020-02-25	1,561	1,592	1,543	1,551	64,900	1,551
2020-02-21	1,626	1,671	1,626	1,659	28,600	1,659
2020-02-20	1,662	1,675	1,630	1,631	31,200	1,631
2020-02-19	1,662	1,682	1,654	1,654	29,500	1,654
2020-02-18	1,699	1,702	1,656	1,670	39,100	1,670
2020-02-17	1,790	1,790	1,719	1,723	43,400	1,723
2020-02-14	1,827	1,827	1,781	1,794	29,500	1,794
2020-02-13	1,871	1,882	1,826	1,834	38,300	1,834
2020-02-12	1,876	1,892	1,846	1,868	37,800	1,868
2020-02-10	1,910	1,917	1,873	1,876	27,400	1,876
2020-02-07	1,977	1,977	1,900	1,916	28,900	1,916
2020-02-06	1,949	2,026	1,944	1,997	52,200	1,997
2020-02-05	1,893	1,935	1,882	1,921	24,400	1,921
2020-02-04	1,850	1,884	1,832	1,884	52,100	1,884
2020-02-03	1,858	1,888	1,852	1,852	40,100	1,852
2020-01-31	1,850	1,916	1,850	1,912	37,100	1,912
2020-01-30	1,875	1,885	1,833	1,836	27,500	1,836
2020-01-29	1,893	1,907	1,866	1,893	32,700	1,893
2020-01-28	1,901	1,904	1,874	1,887	38,600	1,887
2020-01-27	1,972	1,972	1,917	1,922	30,700	1,922
2020-01-24	1,989	2,003	1,970	1,983	20,300	1,983
2020-01-23	1,970	1,996	1,970	1,982	30,400	1,982
2020-01-22	1,991	1,996	1,971	1,971	14,900	1,971
2020-01-21	2,027	2,057	1,984	1,994	23,500	1,994
2020-01-20	2,036	2,054	2,018	2,018	20,300	2,018
2020-01-17	2,029	2,084	2,029	2,050	56,100	2,050
2020-01-16	2,020	2,040	2,003	2,028	34,500	2,028
2020-01-15	2,011	2,031	1,990	2,021	40,000	2,021
2020-01-14	2,002	2,029	1,983	2,012	39,900	2,012
2020-01-10	2,023	2,026	1,961	1,976	45,400	1,976
2020-01-09	1,978	2,032	1,978	2,012	35,200	2,012
2020-01-08	2,000	2,000	1,926	1,938	51,300	1,938
2020-01-07	2,005	2,060	2,005	2,040	50,900	2,040
2020-01-06	1,926	2,008	1,919	1,993	74,500	1,993

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