4634 東洋インキSCホールディングス(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
2021-12-081,9801,9851,9591,967123,7001,967
2021-12-071,9251,9711,9161,968133,6001,968
2021-12-061,9181,9291,9051,910105,2001,910
2021-12-031,8891,9121,8891,910114,3001,910
2021-12-021,8871,9121,8841,885145,4001,885
2021-12-011,8811,8981,8621,892166,7001,892
2021-11-301,9021,9301,8751,875215,4001,875
2021-11-291,9201,9331,8971,898167,0001,898
2021-11-261,9671,9681,9361,938137,4001,938
2021-11-251,9801,9831,9671,96979,5001,969
2021-11-241,9821,9921,9661,96685,0001,966
2021-11-221,9821,9861,9611,97580,5001,975
2021-11-191,9691,9861,9631,986146,8001,986
2021-11-181,9701,9761,9611,970166,5001,970
2021-11-171,9891,9941,9701,970151,2001,970
2021-11-162,0152,0181,9891,989115,7001,989
2021-11-152,0152,0292,0052,007145,6002,007
2021-11-122,0122,0352,0122,03495,6002,034
2021-11-111,9902,0141,9892,00778,9002,007
2021-11-102,0032,0091,9861,986139,8001,986
2021-11-092,0152,0192,0022,00269,0002,002
2021-11-082,0242,0242,0132,01574,8002,015
2021-11-052,0212,0222,0052,014110,4002,014
2021-11-042,0232,0292,0112,029157,5002,029
2021-11-022,0282,0282,0072,011114,4002,011
2021-11-012,0272,0292,0102,028138,5002,028
2021-10-292,0032,0111,9932,004145,9002,004
2021-10-282,0102,0212,0012,014102,2002,014
2021-10-272,0182,0232,0142,01749,4002,017
2021-10-262,0192,0232,0092,01872,1002,018
2021-10-252,0102,0192,0062,009108,1002,009
2021-10-222,0102,0302,0032,02389,9002,023
2021-10-212,0262,0442,0242,02660,9002,026
2021-10-202,0442,0512,0252,03290,9002,032
2021-10-192,0592,0602,0352,04351,5002,043
2021-10-182,0542,0692,0392,05397,6002,053
2021-10-152,0222,0502,0142,04594,4002,045
2021-10-142,0202,0202,0062,011118,8002,011
2021-10-132,0292,0352,0182,02580,4002,025
2021-10-122,0422,0422,0232,027123,9002,027
2021-10-112,0202,0512,0162,05192,0002,051
2021-10-082,0512,0542,0312,03578,6002,035
2021-10-072,0442,0442,0202,02084,2002,020
2021-10-062,0152,0592,0142,036110,1002,036
2021-10-052,0172,0322,0062,006123,9002,006
2021-10-042,0682,0692,0212,034107,3002,034
2021-10-012,0872,0892,0412,046129,5002,046
2021-09-302,1192,1352,1052,10691,2002,106
2021-09-292,1142,1152,0882,114154,3002,114
2021-09-282,1412,1462,1162,135125,8002,135
2021-09-272,1552,1622,1382,13896,3002,138
2021-09-242,1602,1622,1382,155195,9002,155
2021-09-222,1152,1272,1032,10376,2002,103
2021-09-212,1272,1432,1172,12285,4002,122
2021-09-172,1592,1702,1492,167118,6002,167
2021-09-162,1692,1692,1472,15673,6002,156
2021-09-152,1702,1722,1552,16264,4002,162
2021-09-142,1782,2002,1712,200120,5002,200
2021-09-132,1472,1812,1402,18193,7002,181
2021-09-102,1252,1522,1232,147159,8002,147
2021-09-092,1032,1222,0952,109123,0002,109
2021-09-082,0722,1082,0702,108178,3002,108
2021-09-072,0902,0932,0712,084141,4002,084
2021-09-062,0902,1062,0742,082182,9002,082
2021-09-032,0552,0802,0472,077149,9002,077
2021-09-022,0412,0572,0352,05299,3002,052
2021-09-012,0292,0392,0212,03399,3002,033
2021-08-312,0082,0372,0082,02388,7002,023
2021-08-302,0162,0352,0162,03558,4002,035
2021-08-272,0072,0082,0002,00045,3002,000
2021-08-262,0212,0292,0082,01364,3002,013
2021-08-252,0392,0452,0162,02190,3002,021
2021-08-242,0212,0502,0182,03875,1002,038
2021-08-232,0202,0342,0162,02182,3002,021
2021-08-201,9882,0071,9801,991131,0001,991
2021-08-192,0212,0272,0012,00172,6002,001
2021-08-182,0172,0382,0142,01974,8002,019
2021-08-172,0372,0412,0232,02877,9002,028
2021-08-162,0682,0682,0152,01789,8002,017
2021-08-132,0752,0752,0512,068105,8002,068
2021-08-122,0732,0832,0662,080125,3002,080
2021-08-112,0662,0712,0492,055157,3002,055
2021-08-102,0432,0692,0322,061167,9002,061
2021-08-062,0002,0191,9952,012113,9002,012
2021-08-052,0002,0171,9972,01783,0002,017
2021-08-042,0352,0412,0122,01265,8002,012
2021-08-032,0362,0462,0232,04458,9002,044
2021-08-022,0252,0512,0152,049126,7002,049
2021-07-302,0302,0302,0002,00099,3002,000
2021-07-292,0442,0442,0172,03442,6002,034
2021-07-282,0272,0452,0222,03866,7002,038
2021-07-272,0302,0452,0222,042125,5002,042
2021-07-262,0002,0141,9852,009115,7002,009
2021-07-211,9731,9871,9631,976104,3001,976
2021-07-201,9591,9661,9471,957133,7001,957
2021-07-192,0092,0091,9761,977123,4001,977
2021-07-162,0282,0412,0202,021153,1002,021
2021-07-152,0592,0722,0332,038217,3002,038
2021-07-142,0162,0502,0072,044239,3002,044
2021-07-131,9732,0181,9732,018310,4002,018
2021-07-121,9721,9801,9551,965275,6001,965
2021-07-091,8971,9461,8961,941262,9001,941
2021-07-081,9291,9361,9221,925148,7001,925
2021-07-071,9301,9411,9231,927132,0001,927
2021-07-061,9411,9561,9351,944108,0001,944
2021-07-051,9501,9571,9411,941118,0001,941
2021-07-021,9591,9691,9531,959156,3001,959
2021-07-011,9641,9681,9391,959361,1001,959
2021-06-301,9821,9951,9641,968227,4001,968
2021-06-292,0202,0271,9721,976480,5001,976
2021-06-282,0962,0982,0722,086459,3002,086
2021-06-252,0902,0942,0772,085146,1002,085
2021-06-242,0712,0822,0672,080190,0002,080
2021-06-232,0902,0922,0762,079141,9002,079
2021-06-222,0822,0872,0662,080129,1002,080
2021-06-212,0552,0562,0382,043199,2002,043
2021-06-182,0802,0852,0662,073193,5002,073
2021-06-172,0752,0892,0672,086282,1002,086
2021-06-162,0832,0942,0722,076163,9002,076
2021-06-152,0732,0882,0722,08377,2002,083
2021-06-142,0882,0992,0652,071121,8002,071
2021-06-112,0832,0902,0742,083114,4002,083
2021-06-102,0802,0982,0722,09698,8002,096
2021-06-092,0902,0962,0842,08452,4002,084
2021-06-082,0842,0902,0732,08492,9002,084
2021-06-072,0852,0942,0802,08695,0002,086
2021-06-042,0702,0852,0652,081112,0002,081
2021-06-032,0532,0752,0492,074121,9002,074
2021-06-022,0402,0642,0312,054137,6002,054
2021-06-012,0262,0442,0202,044140,8002,044
2021-05-312,0402,0422,0182,029154,0002,029
2021-05-282,0292,0342,0182,031119,9002,031
2021-05-272,0152,0312,0052,006188,5002,006
2021-05-262,0182,0302,0062,025145,3002,025
2021-05-252,0432,0512,0282,031181,9002,031
2021-05-242,0322,0522,0322,042117,3002,042
2021-05-212,0302,0382,0252,02896,3002,028
2021-05-202,0282,0562,0282,03970,1002,039
2021-05-192,0262,0482,0182,035165,3002,035
2021-05-182,0482,0672,0342,062125,2002,062
2021-05-172,0852,0852,0332,048113,0002,048
2021-05-142,0222,0562,0212,043110,6002,043
2021-05-132,0112,0452,0062,017120,9002,017
2021-05-122,0652,0662,0212,034142,3002,034
2021-05-112,0792,1202,0622,072136,4002,072
2021-05-102,0752,1042,0732,090124,0002,090
2021-05-072,0452,0752,0422,07487,4002,074
2021-05-062,0182,0612,0182,052112,5002,052
2021-04-302,0152,0282,0102,01694,7002,016
2021-04-282,0142,0232,0062,007110,6002,007
2021-04-272,0222,0322,0142,023110,6002,023
2021-04-262,0502,0522,0252,03081,7002,030
2021-04-232,0502,0582,0402,046107,1002,046
2021-04-222,0722,0752,0452,057111,0002,057
2021-04-212,0412,0412,0172,037161,4002,037
2021-04-202,0692,0882,0572,068176,4002,068
2021-04-192,0962,1212,0962,116136,4002,116
2021-04-162,0902,1042,0622,100106,2002,100
2021-04-152,0892,0972,0692,09071,2002,090
2021-04-142,0602,0702,0412,070173,4002,070
2021-04-132,1102,1292,0832,096206,1002,096
2021-04-122,1242,1692,1172,138212,3002,138
2021-04-092,1192,1422,1072,121148,9002,121
2021-04-082,1442,1442,1022,102163,9002,102
2021-04-072,0842,1182,0702,118106,9002,118
2021-04-062,1202,1202,0692,077108,2002,077
2021-04-052,0992,1052,0732,103107,8002,103
2021-04-022,0752,0892,0432,069117,6002,069
2021-04-012,0572,0622,0112,053174,1002,053
2021-03-312,0722,0732,0292,031138,7002,031
2021-03-302,0872,0872,0532,087127,7002,087
2021-03-292,1312,1442,0812,109164,5002,109
2021-03-262,1192,1482,0982,102280,4002,102
2021-03-252,0592,0902,0302,069137,7002,069
2021-03-242,0602,0642,0102,011158,0002,011
2021-03-232,1142,1262,0692,069119,6002,069
2021-03-222,0932,1182,0772,114154,1002,114
2021-03-192,0972,1262,0912,094238,4002,094
2021-03-182,0602,0882,0592,088141,3002,088
2021-03-172,0522,0712,0322,070144,0002,070
2021-03-162,0252,0772,0222,070232,6002,070
2021-03-151,9852,0281,9852,025257,1002,025
2021-03-121,9621,9631,9421,963164,4001,963
2021-03-111,9221,9671,9201,946240,0001,946
2021-03-101,9001,9231,8911,917799,5001,917
2021-03-091,9211,9321,9001,900864,8001,900
2021-03-082,0082,0151,9791,992110,9001,992
2021-03-051,9801,9991,9531,999123,2001,999
2021-03-041,9561,9901,9451,989130,7001,989
2021-03-031,9431,9711,9271,961139,5001,961
2021-03-021,9451,9511,9201,926152,2001,926
2021-03-011,9241,9571,9141,957158,2001,957
2021-02-261,9491,9521,8911,891176,9001,891
2021-02-251,9982,0001,9481,976157,0001,976
2021-02-241,9992,0151,9761,982159,7001,982
2021-02-222,0052,0222,0002,007118,1002,007
2021-02-191,9882,0101,9772,002109,8002,002
2021-02-181,9912,0171,9821,991142,5001,991
2021-02-171,9501,9961,9501,995144,2001,995
2021-02-161,9461,9711,9371,960179,7001,960
2021-02-151,9541,9601,9171,930154,5001,930
2021-02-121,8901,9021,8781,89091,9001,890
2021-02-101,8851,9001,8801,88782,6001,887
2021-02-091,9051,9121,8841,901173,3001,901
2021-02-081,8831,9341,8831,931166,6001,931
2021-02-051,8871,8881,8701,87890,7001,878
2021-02-041,8531,8831,8481,883109,7001,883
2021-02-031,8501,8691,8441,865138,4001,865
2021-02-021,8441,8611,8431,85273,6001,852
2021-02-011,8371,8591,8371,84465,5001,844
2021-01-291,8601,8681,8371,837139,3001,837
2021-01-281,8701,8801,8601,863120,3001,863
2021-01-271,8801,8971,8701,89366,2001,893
2021-01-261,8711,8731,8621,869108,3001,869
2021-01-251,8611,8721,8581,86875,8001,868
2021-01-221,8531,8681,8471,854102,3001,854
2021-01-211,8681,8841,8571,86887,5001,868
2021-01-201,8371,8601,8291,860106,1001,860
2021-01-191,8621,8621,8371,83783,6001,837
2021-01-181,8641,8641,8481,85477,9001,854
2021-01-151,8991,8991,8721,872105,7001,872
2021-01-141,9031,9051,8861,89498,9001,894
2021-01-131,9121,9161,8971,908105,3001,908
2021-01-121,9131,9301,9061,92964,4001,929
2021-01-081,9001,9221,8961,91794,5001,917
2021-01-071,8971,9321,8951,913110,8001,913
2021-01-061,8801,8861,8671,87585,2001,875
2021-01-051,9001,9001,8801,880110,8001,880
2021-01-041,9601,9661,9171,92092,3001,920

分割・併合履歴 : [2018-06-27]1株→0.2株 [1986-09-26]1株→1.1株 [1985-03-27]1株→1.1株