1. HOME >
  2. 株価時系列 >
  3. 4027 >
  4. 2021年

4027 テイカ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2631,2971,2621,29711,8001,297
2021-12-291,2611,2741,2611,27413,1001,274
2021-12-281,2571,2631,2421,25918,0001,259
2021-12-271,2421,2481,2351,24813,4001,248
2021-12-241,2401,2601,2401,2427,8001,242
2021-12-231,2691,2751,2361,23714,6001,237
2021-12-221,2701,2741,2591,2669,4001,266
2021-12-211,2371,2731,2371,26619,3001,266
2021-12-201,2861,2861,2331,23818,9001,238
2021-12-171,3151,3271,2831,28829,8001,288
2021-12-161,3111,3351,3011,33022,5001,330
2021-12-151,2881,3031,2881,29712,0001,297
2021-12-141,2871,2911,2651,29119,6001,291
2021-12-131,2991,2991,2781,28312,7001,283
2021-12-101,2921,3001,2711,29921,7001,299
2021-12-091,2861,2961,2701,29213,0001,292
2021-12-081,2841,3011,2631,29125,2001,291
2021-12-071,2201,2721,2111,27124,9001,271
2021-12-061,2151,2331,2031,20419,2001,204
2021-12-031,1941,2201,1931,21719,6001,217
2021-12-021,2101,2211,1881,20045,8001,200
2021-12-011,1631,2031,1501,19343,3001,193
2021-11-301,1851,2091,1601,16328,1001,163
2021-11-291,1851,2081,1661,16644,1001,166
2021-11-261,2351,2351,2061,20624,1001,206
2021-11-251,2281,2391,2281,2356,6001,235
2021-11-241,2351,2401,2251,22524,3001,225
2021-11-221,2521,2561,2341,23510,7001,235
2021-11-191,2561,2661,2441,25210,6001,252
2021-11-181,2831,2881,2541,26016,5001,260
2021-11-171,3131,3141,2811,2819,2001,281
2021-11-161,3301,3301,3031,31312,4001,313
2021-11-151,3301,3301,3111,3269,1001,326
2021-11-121,2811,3111,2811,30818,2001,308
2021-11-111,2861,2931,2761,28110,0001,281
2021-11-101,3091,3091,2881,30611,2001,306
2021-11-091,3201,3201,2861,29619,6001,296
2021-11-081,3301,3441,3161,31621,9001,316
2021-11-051,3491,3501,3161,31617,2001,316
2021-11-041,3121,3481,3041,34826,3001,348
2021-11-021,3191,3301,3011,30133,5001,301
2021-11-011,3401,3491,3201,34918,0001,349
2021-10-291,3061,3121,2931,3128,9001,312
2021-10-281,3301,3321,3011,30119,1001,301
2021-10-271,3421,3421,3261,3265,9001,326
2021-10-261,3201,3351,3151,3316,2001,331
2021-10-251,3121,3231,3051,31913,8001,319
2021-10-221,3161,3181,3001,31211,1001,312
2021-10-211,3381,3381,3161,31611,7001,316
2021-10-201,3481,3541,3301,33816,7001,338
2021-10-191,3441,3441,3191,33313,7001,333
2021-10-181,3251,3341,3151,3349,6001,334
2021-10-151,2891,3151,2861,3089,5001,308
2021-10-141,2851,2851,2701,28313,4001,283
2021-10-131,2891,2991,2791,28321,5001,283
2021-10-121,3231,3231,2961,30221,6001,302
2021-10-111,3001,3291,3001,32311,3001,323
2021-10-081,3061,3151,2911,29117,0001,291
2021-10-071,2921,3011,2741,28022,4001,280
2021-10-061,3031,3281,2891,29231,7001,292
2021-10-051,3031,3141,2811,28435,3001,284
2021-10-041,3121,3261,3001,31430,4001,314
2021-10-011,3351,3351,3041,30736,0001,307
2021-09-301,3521,3671,3471,34720,6001,347
2021-09-291,3651,3691,3291,35435,1001,354
2021-09-281,3991,4091,3671,40530,4001,405
2021-09-271,4311,4311,3941,39923,4001,399
2021-09-241,4021,4201,3891,41125,3001,411
2021-09-221,3881,3881,3591,37227,5001,372
2021-09-211,3741,4071,3741,39424,9001,394
2021-09-171,4221,4341,4021,43430,7001,434
2021-09-161,4231,4231,3891,42136,4001,421
2021-09-151,4201,4261,3951,42324,8001,423
2021-09-141,4011,4471,3981,44743,2001,447
2021-09-131,4061,4111,3941,40823,6001,408
2021-09-101,3821,4061,3761,40638,5001,406
2021-09-091,3861,3981,3611,37430,2001,374
2021-09-081,3651,3861,3651,38624,4001,386
2021-09-071,3381,3611,3381,35630,0001,356
2021-09-061,3451,3451,3121,33632,5001,336
2021-09-031,3011,3501,3001,34733,0001,347
2021-09-021,3081,3081,2911,30019,0001,300
2021-09-011,3241,3241,3071,31117,7001,311
2021-08-311,3231,3331,3171,32418,7001,324
2021-08-301,3101,3281,3071,32818,5001,328
2021-08-271,3161,3161,2891,29415,5001,294
2021-08-261,3091,3271,2981,31722,5001,317
2021-08-251,2861,3001,2691,29613,5001,296
2021-08-241,2691,2911,2691,28622,2001,286
2021-08-231,2771,2891,2691,27921,6001,279
2021-08-201,2751,2821,2601,26422,8001,264
2021-08-191,2671,2821,2641,27721,0001,277
2021-08-181,2871,2941,2721,27214,0001,272
2021-08-171,2781,2971,2661,29122,2001,291
2021-08-161,3141,3141,2661,26740,4001,267
2021-08-131,3051,3311,2861,31535,4001,315
2021-08-121,3001,3211,2891,30129,1001,301
2021-08-111,2701,3061,2691,30044,9001,300
2021-08-101,2111,2651,2101,26561,6001,265
2021-08-061,1981,2281,1961,22622,9001,226
2021-08-051,2001,2071,1941,20034,2001,200
2021-08-041,2501,2501,1951,20171,6001,201
2021-08-031,2311,2561,2201,25623,4001,256
2021-08-021,2371,2371,2181,23346,5001,233
2021-07-301,2151,2191,1971,21027,3001,210
2021-07-291,2011,2111,1921,21158,3001,211
2021-07-281,2031,2161,1931,20063,1001,200
2021-07-271,2431,2441,1971,198177,1001,198
2021-07-261,3201,3201,2241,238138,7001,238
2021-07-211,2841,3061,2841,29013,5001,290
2021-07-201,2701,2901,2701,28417,6001,284
2021-07-191,3001,3001,2751,28222,8001,282
2021-07-161,3061,3101,3021,3029,4001,302
2021-07-151,3221,3221,3031,30618,1001,306
2021-07-141,3191,3201,3061,31116,6001,311
2021-07-131,3221,3351,3081,33520,5001,335
2021-07-121,3031,3151,2991,31016,6001,310
2021-07-091,2711,2911,2601,28043,2001,280
2021-07-081,2801,2961,2711,27322,0001,273
2021-07-071,2831,2921,2751,27812,6001,278
2021-07-061,2961,3021,2891,29712,0001,297
2021-07-051,3051,3211,2991,30318,0001,303
2021-07-021,2711,3081,2691,30627,5001,306
2021-07-011,2831,2901,2641,26429,1001,264
2021-06-301,2991,3031,2801,28333,1001,283
2021-06-291,2991,3001,2851,29822,2001,298
2021-06-281,3001,3091,2831,30935,3001,309
2021-06-251,3041,3091,2971,29937,2001,299
2021-06-241,3311,3311,2941,29531,8001,295
2021-06-231,3551,3871,3441,35044,2001,350
2021-06-221,3251,3501,3241,35026,8001,350
2021-06-211,3171,3331,3111,32137,6001,321
2021-06-181,3521,3521,3211,33739,1001,337
2021-06-171,3361,3381,3291,33211,3001,332
2021-06-161,3361,3491,3261,34044,9001,340
2021-06-151,3151,3511,3101,34941,4001,349
2021-06-141,3451,3451,3061,31442,3001,314
2021-06-111,3601,3721,3361,34565,3001,345
2021-06-101,3401,3661,3301,36230,6001,362
2021-06-091,3101,3591,3101,34046,8001,340
2021-06-081,2901,3041,2861,30415,4001,304
2021-06-071,3151,3201,2901,29033,3001,290
2021-06-041,2971,3121,2951,30619,8001,306
2021-06-031,2661,3041,2661,29724,1001,297
2021-06-021,2511,2721,2491,26637,5001,266
2021-06-011,2221,2411,2141,23647,0001,236
2021-05-311,2621,2661,2191,22364,6001,223
2021-05-281,2301,2641,2281,26339,4001,263
2021-05-271,2001,2421,1951,214356,5001,214
2021-05-261,2281,2311,1951,19792,2001,197
2021-05-251,2371,2641,2281,23278,4001,232
2021-05-241,2301,2471,2141,23370,8001,233
2021-05-211,2421,2541,2331,24035,6001,240
2021-05-201,2281,2451,2261,23532,1001,235
2021-05-191,2511,2611,2241,22545,6001,225
2021-05-181,2251,2681,2161,26441,2001,264
2021-05-171,2841,2851,2291,22948,2001,229
2021-05-141,3211,3211,2791,27952,7001,279
2021-05-131,3071,3191,2841,28466,3001,284
2021-05-121,3861,3861,3001,30085,8001,300
2021-05-111,4151,4161,3801,38028,0001,380
2021-05-101,4331,4331,4181,4277,1001,427
2021-05-071,4151,4351,4081,42511,2001,425
2021-05-061,3731,4121,3731,39925,9001,399
2021-04-301,3871,4051,3741,37428,9001,374
2021-04-281,4021,4131,3871,38725,7001,387
2021-04-271,4151,4251,4051,40517,0001,405
2021-04-261,4391,4461,4151,41518,1001,415
2021-04-231,4531,4531,4331,43911,1001,439
2021-04-221,4401,4551,4371,45311,2001,453
2021-04-211,4571,4651,4251,43423,0001,434
2021-04-201,4731,4851,4601,46418,7001,464
2021-04-191,4801,4931,4761,4893,3001,489
2021-04-161,5001,5021,4751,47512,2001,475
2021-04-151,4841,5021,4841,5007,9001,500
2021-04-141,4921,4921,4691,48211,5001,482
2021-04-131,4741,5011,4741,49217,4001,492
2021-04-121,4601,4741,4541,47210,8001,472
2021-04-091,4551,4681,4411,45622,5001,456
2021-04-081,4821,4821,4551,45519,9001,455
2021-04-071,4601,4991,4601,49729,4001,497
2021-04-061,4921,5021,4571,46026,6001,460
2021-04-051,5001,5071,4851,49525,9001,495
2021-04-021,4891,4891,4661,4847,2001,484
2021-04-011,4961,5021,4631,46424,0001,464
2021-03-311,5011,5031,4711,48732,2001,487
2021-03-301,5521,5521,4971,50831,8001,508
2021-03-291,5431,5701,5321,57043,0001,570
2021-03-261,5211,5281,5001,50959,1001,509
2021-03-251,5281,5281,4991,52033,2001,520
2021-03-241,5371,5461,5041,50530,7001,505
2021-03-231,6001,6001,5601,56022,7001,560
2021-03-221,6001,6041,5611,59829,2001,598
2021-03-191,5631,6101,5631,59636,0001,596
2021-03-181,5941,6021,5691,58934,3001,589
2021-03-171,5631,5861,5551,58616,5001,586
2021-03-161,5691,5801,5361,56329,7001,563
2021-03-151,5181,5741,5101,56935,9001,569
2021-03-121,4881,5031,4821,50331,9001,503
2021-03-111,5141,5151,4881,51023,6001,510
2021-03-101,5291,5291,4811,49226,0001,492
2021-03-091,5271,5271,4951,52326,5001,523
2021-03-081,5251,5301,4951,51421,5001,514
2021-03-051,4691,5091,4511,50433,7001,504
2021-03-041,4661,4721,4521,46926,1001,469
2021-03-031,4391,4681,4391,46223,2001,462
2021-03-021,4541,4541,4161,43927,3001,439
2021-03-011,4171,4491,4041,44722,1001,447
2021-02-261,4141,4141,3931,39329,7001,393
2021-02-251,4191,4371,4171,41819,7001,418
2021-02-241,4471,4521,4181,41925,7001,419
2021-02-221,4461,4791,4401,44013,4001,440
2021-02-191,4501,4601,4381,44620,9001,446
2021-02-181,5151,5151,4521,45630,7001,456
2021-02-171,4921,5181,4911,5168,2001,516
2021-02-161,5191,5191,4801,48920,7001,489
2021-02-151,4741,5271,4711,50334,6001,503
2021-02-121,5011,5061,4561,46329,0001,463
2021-02-101,5231,5301,5001,50024,3001,500
2021-02-091,5251,5381,5051,53015,9001,530
2021-02-081,5221,5401,5081,52329,9001,523
2021-02-051,5231,5641,5041,51627,9001,516
2021-02-041,5241,5371,5001,51730,4001,517
2021-02-031,4901,5141,4851,5149,3001,514
2021-02-021,4821,5001,4681,49011,9001,490
2021-02-011,4631,4831,4581,46516,7001,465
2021-01-291,4951,4991,4721,47712,5001,477
2021-01-281,4631,5031,4621,49520,3001,495
2021-01-271,5321,5321,4661,47611,8001,476
2021-01-261,5301,5351,5131,52719,1001,527
2021-01-251,4721,5111,4721,50710,5001,507
2021-01-221,4771,5081,4701,47212,0001,472
2021-01-211,5321,5331,4811,49717,5001,497
2021-01-201,4651,5301,4491,51129,7001,511
2021-01-191,4881,4881,4491,45716,4001,457
2021-01-181,4651,4841,4601,48013,9001,480
2021-01-151,5021,5021,4531,46513,1001,465
2021-01-141,5041,5071,4831,49615,4001,496
2021-01-131,5001,5121,4801,51018,3001,510
2021-01-121,4751,5001,4561,50023,7001,500
2021-01-081,4441,4751,4331,47521,4001,475
2021-01-071,4411,4701,4331,45024,8001,450
2021-01-061,4401,4551,4211,42113,9001,421
2021-01-051,4421,4561,4191,42613,6001,426
2021-01-041,5101,5101,4471,45115,5001,451

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