4634 東洋インキSCホールディングス(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
2020-12-042,0082,0141,9861,99362,6001,993
2020-12-031,9842,0331,9782,01887,9002,018
2020-12-021,9942,0001,9751,985112,1001,985
2020-12-011,9751,9981,9621,990114,6001,990
2020-11-302,0102,0101,9401,961172,6001,961
2020-11-272,0102,0261,9912,00190,1002,001
2020-11-261,9882,0231,9882,00462,1002,004
2020-11-252,0802,0842,0272,03282,4002,032
2020-11-242,0392,0702,0292,04079,2002,040
2020-11-201,9772,0071,9772,00050,5002,000
2020-11-191,9882,0161,9702,00270,7002,002
2020-11-181,9711,9891,9611,97067,3001,970
2020-11-172,0042,0041,9771,98966,4001,989
2020-11-161,9892,0001,9721,99278,4001,992
2020-11-132,0072,0071,9411,95055,2001,950
2020-11-122,0272,0271,9882,00531,3002,005
2020-11-112,0292,0371,9962,02180,9002,021
2020-11-102,0192,0371,9711,996103,8001,996
2020-11-091,9721,9731,9361,96581,5001,965
2020-11-061,9271,9711,9171,96382,6001,963
2020-11-051,9601,9601,8991,922157,7001,922
2020-11-041,9741,9881,9351,960128,0001,960
2020-11-021,9501,9821,9301,96570,4001,965
2020-10-301,9731,9731,9181,93649,6001,936
2020-10-291,9691,9871,9501,98535,3001,985
2020-10-281,9861,9921,9551,98854,4001,988
2020-10-272,0122,0281,9942,02159,9002,021
2020-10-262,0032,0202,0022,01733,1002,017
2020-10-232,0342,0352,0042,00950,8002,009
2020-10-222,0492,0502,0222,02446,0002,024
2020-10-212,0212,0602,0212,05050,9002,050
2020-10-202,0672,0672,0052,00677,4002,006
2020-10-192,0472,0822,0072,052116,1002,052
2020-10-162,0002,0181,9862,00752,0002,007
2020-10-151,9851,9981,9691,97439,9001,974
2020-10-141,9891,9891,9621,97835,2001,978
2020-10-132,0122,0171,9911,99931,0001,999
2020-10-122,0192,0241,9852,01255,8002,012
2020-10-092,0302,0391,9922,01955,9002,019
2020-10-082,0202,0442,0132,03171,0002,031
2020-10-072,0332,0342,0052,02070,2002,020
2020-10-062,0322,0482,0202,03749,8002,037
2020-10-051,9892,0231,9892,00355,4002,003
2020-10-022,0112,0311,9421,94369,7001,943
2020-09-302,0472,0542,0102,01069,8002,010
2020-09-292,0822,0822,0382,05950,9002,059
2020-09-282,0352,0922,0322,086126,3002,086
2020-09-252,0382,0402,0152,022113,7002,022
2020-09-241,9851,9931,9741,97666,1001,976
2020-09-231,9912,0071,9651,978110,6001,978
2020-09-182,0322,0522,0262,041105,0002,041
2020-09-172,0212,0342,0122,02644,9002,026
2020-09-162,0202,0322,0012,01749,4002,017
2020-09-152,0332,0331,9962,01544,6002,015
2020-09-142,0002,0401,9992,03165,7002,031
2020-09-111,9801,9951,9601,98684,5001,986
2020-09-101,9501,9761,9431,96770,8001,967
2020-09-091,9031,9471,8981,941105,4001,941
2020-09-081,9071,9511,9051,943106,8001,943
2020-09-071,8891,9301,8851,906125,0001,906
2020-09-041,8601,8981,8601,89192,8001,891
2020-09-031,9221,9371,8821,889102,3001,889
2020-09-021,8681,9061,8591,905288,9001,905
2020-09-011,8601,8761,8271,849373,5001,849
2020-08-311,8921,9151,8571,858157,9001,858
2020-08-281,8861,9221,8711,882213,6001,882
2020-08-271,9041,9041,8861,896118,4001,896
2020-08-261,9381,9391,9201,92841,1001,928
2020-08-251,9671,9691,9461,95678,4001,956
2020-08-241,9201,9311,9131,92245,9001,922
2020-08-211,9131,9301,9131,92364,4001,923
2020-08-201,9181,9391,9151,92083,5001,920
2020-08-191,9581,9581,9281,93348,1001,933
2020-08-181,9251,9651,9201,94596,2001,945
2020-08-171,9751,9841,9281,928103,7001,928
2020-08-142,0522,0522,0012,00166,4002,001
2020-08-132,0462,0512,0152,04752,4002,047
2020-08-121,9472,0311,9472,02863,8002,028
2020-08-111,9501,9791,9331,946111,0001,946
2020-08-072,0102,0171,9711,97451,2001,974
2020-08-061,9882,0161,9772,00438,2002,004
2020-08-051,9992,0111,9601,99640,9001,996
2020-08-041,9652,0131,9651,99956,2001,999
2020-08-031,9071,9581,9071,95440,6001,954
2020-07-312,0042,0051,9001,90073,6001,900
2020-07-302,0402,0402,0002,02058,4002,020
2020-07-292,0532,0532,0102,01564,5002,015
2020-07-282,0612,0672,0392,04477,9002,044
2020-07-272,0552,0592,0212,059118,7002,059
2020-07-222,1022,1052,0682,07588,8002,075
2020-07-212,0922,1112,0682,10474,3002,104
2020-07-202,0852,1012,0602,09444,8002,094
2020-07-172,1202,1202,0742,08540,7002,085
2020-07-162,1192,1232,0612,09845,2002,098
2020-07-152,0952,1132,0782,10860,9002,108
2020-07-142,0822,0922,0602,08151,2002,081
2020-07-132,0432,0882,0392,08564,6002,085
2020-07-102,0382,0421,9971,99765,7001,997
2020-07-092,0332,0542,0082,03971,6002,039
2020-07-082,0692,0852,0332,03358,8002,033
2020-07-072,1002,1002,0472,06999,2002,069
2020-07-062,0652,0812,0492,081108,0002,081
2020-07-032,0822,0822,0152,04296,9002,042
2020-07-022,0192,0432,0102,039108,5002,039
2020-07-012,0492,0502,0102,020144,1002,020
2020-06-302,0242,0542,0172,038105,2002,038
2020-06-291,9842,0191,9822,000143,1002,000
2020-06-262,0702,0952,0382,062198,1002,062
2020-06-252,0302,0592,0252,042263,8002,042
2020-06-242,0712,0812,0302,034286,1002,034
2020-06-232,0722,1052,0642,085129,3002,085
2020-06-222,0662,0922,0612,065133,8002,065
2020-06-192,1242,1242,0802,102149,8002,102
2020-06-182,0932,1302,0732,124108,6002,124
2020-06-172,1272,1452,0962,10556,1002,105
2020-06-162,0562,1522,0562,146137,3002,146
2020-06-152,0302,0472,0062,00682,7002,006
2020-06-122,0222,0432,0102,035116,6002,035
2020-06-112,1352,1352,0802,083112,8002,083
2020-06-102,1732,1732,1402,15063,2002,150
2020-06-092,1942,1942,1332,15395,9002,153
2020-06-082,1732,1792,1492,17085,0002,170
2020-06-052,1762,1802,1412,159121,5002,159
2020-06-042,1892,1892,1272,152103,1002,152
2020-06-032,1782,1942,1422,15697,6002,156
2020-06-022,0982,1282,0752,116102,7002,116
2020-06-012,0782,0952,0502,066106,9002,066
2020-05-292,1342,1472,0682,081248,3002,081
2020-05-282,1472,1682,1032,147120,8002,147
2020-05-272,0902,1262,0792,11796,7002,117
2020-05-262,0302,0822,0152,070121,3002,070
2020-05-252,0002,0041,9742,004103,1002,004
2020-05-221,9851,9931,9601,968180,5001,968
2020-05-211,9622,0061,9521,978310,1001,978
2020-05-201,9501,9651,9281,940146,9001,940
2020-05-191,9691,9801,9331,950125,7001,950
2020-05-181,9201,9431,9111,921138,4001,921
2020-05-151,9982,0001,9661,98459,5001,984
2020-05-142,0012,0071,9611,96156,1001,961
2020-05-132,0312,0442,0052,02974,1002,029
2020-05-122,0102,0331,9792,03195,6002,031
2020-05-112,0162,0301,9801,993131,8001,993
2020-05-081,9682,0031,9492,003150,6002,003
2020-05-072,0002,0031,9551,970118,9001,970
2020-05-012,0392,0391,9912,00077,1002,000
2020-04-302,1062,1062,0622,06294,5002,062
2020-04-282,0742,0802,0282,043114,3002,043
2020-04-272,0452,0762,0432,07480,0002,074
2020-04-242,0762,0762,0312,043120,3002,043
2020-04-231,9942,0671,9942,067100,4002,067
2020-04-221,9751,9991,9601,98999,4001,989
2020-04-211,9621,9891,9591,98556,6001,985
2020-04-202,0182,0231,9822,01290,0002,012
2020-04-171,9502,0161,9272,011115,2002,011
2020-04-161,8871,9321,8631,928203,3001,928
2020-04-152,0002,0001,9151,927120,8001,927
2020-04-142,0232,0522,0042,01597,1002,015
2020-04-132,1062,1122,0512,06145,5002,061
2020-04-102,0942,1252,0402,12040,7002,120
2020-04-092,0092,0672,0042,04471,5002,044
2020-04-082,0072,0551,9992,02877,7002,028
2020-04-071,9582,0241,9342,01163,5002,011
2020-04-061,8541,9571,8251,93874,6001,938
2020-04-031,8241,9001,8171,84859,3001,848
2020-04-021,8661,8891,8361,85065,9001,850
2020-04-012,0192,0441,8911,90691,2001,906
2020-03-312,2062,2212,0292,045133,6002,045
2020-03-302,2202,2302,1312,221132,4002,221
2020-03-272,1132,2202,0952,220162,4002,220
2020-03-261,9462,0471,8792,01389,7002,013
2020-03-252,0402,0401,9251,964154,3001,964
2020-03-241,8911,9411,8741,93499,7001,934
2020-03-231,8151,9001,7891,851117,7001,851
2020-03-191,7631,8481,7271,78897,1001,788
2020-03-181,7921,8411,7271,727133,0001,727
2020-03-171,6001,7781,5801,756131,3001,756
2020-03-161,6771,7181,6401,64567,6001,645
2020-03-131,6591,7221,6041,660138,0001,660
2020-03-121,8271,8341,7511,77997,5001,779
2020-03-111,8901,9441,8721,87484,7001,874
2020-03-101,8321,8981,7651,89188,6001,891
2020-03-091,9521,9561,8571,86766,1001,867
2020-03-062,0122,0231,9801,99279,4001,992
2020-03-052,1072,1152,0472,06254,3002,062
2020-03-042,0472,0982,0442,07167,9002,071
2020-03-032,1952,2042,0872,08774,8002,087
2020-03-022,0692,1892,0652,15481,8002,154
2020-02-282,1382,1502,0892,101102,2002,101
2020-02-272,2612,2612,2122,21561,4002,215
2020-02-262,2312,2862,2162,28062,8002,280
2020-02-252,3102,3202,2732,274119,0002,274
2020-02-212,3912,4192,3872,41077,0002,410
2020-02-202,3932,4172,3842,39257,9002,392
2020-02-192,4202,4382,3912,39673,4002,396
2020-02-182,5472,5472,4202,429142,6002,429
2020-02-172,4602,4702,4402,45555,5002,455
2020-02-142,4972,5162,4832,51258,5002,512
2020-02-132,5322,5322,4952,51349,8002,513
2020-02-122,5692,5692,5092,52338,2002,523
2020-02-102,5322,5762,5282,55456,0002,554
2020-02-072,6002,6112,5772,58252,5002,582
2020-02-062,5632,6442,5452,608117,8002,608
2020-02-052,5082,5282,4902,50376,4002,503
2020-02-042,4352,4742,4352,46563,5002,465
2020-02-032,4282,4632,4052,44953,2002,449
2020-01-312,4952,5102,4702,47864,0002,478
2020-01-302,5292,5292,4592,47860,0002,478
2020-01-292,5272,5272,4912,51938,5002,519
2020-01-282,4842,5372,4442,49986,5002,499
2020-01-272,5122,5292,4962,50255,9002,502
2020-01-242,5922,5922,5602,56248,7002,562
2020-01-232,5952,6072,5742,57730,4002,577
2020-01-222,5952,6212,5902,62147,7002,621
2020-01-212,6182,6242,5912,59944,7002,599
2020-01-202,5552,6022,5552,59843,2002,598
2020-01-172,5292,5542,5262,55349,9002,553
2020-01-162,5572,5652,5212,52937,3002,529
2020-01-152,5232,5572,5212,55557,6002,555
2020-01-142,5912,5912,5252,54668,1002,546
2020-01-102,5832,5902,5612,57742,0002,577
2020-01-092,5592,5922,5592,57852,6002,578
2020-01-082,5622,5782,5172,53990,6002,539
2020-01-072,6222,6392,5972,62991,9002,629
2020-01-062,6172,6672,5502,598105,1002,598

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