4634 東洋インキSCホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,8851,8921,8781,892123,4001,892
2022-09-271,8921,9041,8911,892101,1001,892
2022-09-261,9041,9051,8801,885185,8001,885
2022-09-221,9151,9171,9061,916114,4001,916
2022-09-211,9111,9181,9071,91698,3001,916
2022-09-201,9141,9201,9091,914101,0001,914
2022-09-161,8901,9061,8901,897102,8001,897
2022-09-151,9121,9141,8991,90585,1001,905
2022-09-141,9201,9201,9091,910105,9001,910
2022-09-131,9401,9451,9311,94468,1001,944
2022-09-121,9501,9501,9301,94093,7001,940
2022-09-091,9211,9361,9211,933127,9001,933
2022-09-081,9131,9201,9041,920174,5001,920
2022-09-071,8971,8971,8801,889111,7001,889
2022-09-061,8941,8961,8861,888118,7001,888
2022-09-051,8871,8981,8871,88983,8001,889
2022-09-021,8981,9021,8861,901103,4001,901
2022-09-011,9021,9071,8931,893124,5001,893
2022-08-311,9051,9151,9031,914162,9001,914
2022-08-301,9181,9251,9081,92383,6001,923
2022-08-291,9001,9091,8991,906169,3001,906
2022-08-261,9341,9411,9331,93954,8001,939
2022-08-251,9401,9401,9261,93469,8001,934
2022-08-241,9171,9351,9171,93295,2001,932
2022-08-231,9231,9261,9131,92265,7001,922
2022-08-221,9181,9311,9131,92866,3001,928
2022-08-191,9361,9401,9281,92982,8001,929
2022-08-181,9311,9311,9201,921118,0001,921
2022-08-171,9341,9451,9281,945162,4001,945
2022-08-161,9431,9461,9311,93464,8001,934
2022-08-151,9501,9501,9341,94060,8001,940
2022-08-121,9321,9471,9221,945181,1001,945
2022-08-101,8951,9141,8921,91491,1001,914
2022-08-091,9151,9151,8981,90086,6001,900
2022-08-081,9141,9291,8991,912154,4001,912
2022-08-051,9301,9441,9281,93670,6001,936
2022-08-041,9401,9451,9301,94276,2001,942
2022-08-031,9481,9481,9211,93393,4001,933
2022-08-021,9541,9541,9361,948100,8001,948
2022-08-011,9451,9581,9431,958129,0001,958
2022-07-291,9591,9591,9301,935123,8001,935
2022-07-281,9411,9581,9231,958484,7001,958
2022-07-271,9311,9531,9241,949160,3001,949
2022-07-261,9481,9541,9331,93690,9001,936
2022-07-251,9541,9541,9391,945110,9001,945
2022-07-221,9451,9541,9401,954125,1001,954
2022-07-211,9321,9501,9311,950114,5001,950
2022-07-201,9371,9441,9291,943218,6001,943
2022-07-191,9141,9271,9121,92278,6001,922
2022-07-151,9191,9261,9121,91984,2001,919
2022-07-141,9171,9261,9101,918125,0001,918
2022-07-131,8981,9161,8931,913159,0001,913
2022-07-121,9171,9181,8811,881138,7001,881
2022-07-111,9181,9281,9091,927213,9001,927
2022-07-081,8931,9171,8911,895255,0001,895
2022-07-071,8861,8961,8721,892130,3001,892
2022-07-061,8901,8911,8671,879153,9001,879
2022-07-051,9081,9131,8991,906113,8001,906
2022-07-041,9061,9091,8951,90193,3001,901
2022-07-011,9151,9221,8841,890150,2001,890
2022-06-301,8881,9061,8821,902174,5001,902
2022-06-291,8991,9051,8901,890464,8001,890
2022-06-281,9481,9621,9421,955322,4001,955
2022-06-271,9651,9711,9541,956183,9001,956
2022-06-241,9191,9391,9141,937172,7001,937
2022-06-231,9241,9341,9211,926109,9001,926
2022-06-221,9251,9421,9171,930127,4001,930
2022-06-211,9001,9301,8981,922184,0001,922
2022-06-201,9231,9251,8831,885218,6001,885
2022-06-171,9161,9281,9051,917252,4001,917
2022-06-161,9481,9591,9401,944127,3001,944
2022-06-151,9351,9521,9351,943112,7001,943
2022-06-141,9281,9471,9281,942140,7001,942
2022-06-131,9491,9551,9351,949181,8001,949
2022-06-101,9801,9851,9631,975181,5001,975
2022-06-092,0052,0141,9891,989134,0001,989
2022-06-082,0042,0142,0022,008151,4002,008
2022-06-071,9832,0091,9821,992153,9001,992
2022-06-061,9591,9801,9571,97792,8001,977
2022-06-031,9771,9801,9621,966127,6001,966
2022-06-021,9511,9761,9501,972132,4001,972
2022-06-011,9201,9691,9201,962189,1001,962
2022-05-311,9401,9521,9081,908438,2001,908
2022-05-301,9351,9561,9281,947202,5001,947
2022-05-271,9251,9291,9091,92378,9001,923
2022-05-261,9071,9201,9071,91083,5001,910
2022-05-251,9151,9181,9061,906129,8001,906
2022-05-241,9341,9391,9081,915128,7001,915
2022-05-231,9461,9501,9301,933101,6001,933
2022-05-201,9101,9361,9061,930135,7001,930
2022-05-191,9111,9371,9061,933120,6001,933
2022-05-181,9271,9501,9251,94693,2001,946
2022-05-171,9411,9581,9251,926121,4001,926
2022-05-161,9651,9721,9401,940146,8001,940
2022-05-131,9441,9821,9421,982125,4001,982
2022-05-121,9761,9801,9521,952103,5001,952
2022-05-111,9701,9811,9591,96998,2001,969
2022-05-101,9681,9911,9511,980121,0001,980
2022-05-091,9741,9901,9721,978102,3001,978
2022-05-061,9411,9871,9351,983173,6001,983
2022-05-021,9201,9441,9201,941100,0001,941
2022-04-281,8701,9351,8661,935109,0001,935
2022-04-271,8981,9011,8711,872189,0001,872
2022-04-261,9291,9331,9151,91566,7001,915
2022-04-251,9301,9331,9171,929103,2001,929
2022-04-221,9371,9431,9231,94167,7001,941
2022-04-211,9411,9481,9361,942104,5001,942
2022-04-201,9341,9411,9231,93577,5001,935
2022-04-191,9001,9201,8971,91446,2001,914
2022-04-181,8881,8961,8771,892125,7001,892
2022-04-151,8951,9041,8891,89971,7001,899
2022-04-141,8931,9091,8931,90147,1001,901
2022-04-131,8741,8941,8731,89355,9001,893
2022-04-121,8871,8941,8741,87477,1001,874
2022-04-111,9001,9121,8841,88684,5001,886
2022-04-081,9231,9231,8931,903114,4001,903
2022-04-071,9251,9271,9021,908103,2001,908
2022-04-061,9711,9781,9451,950164,1001,950
2022-04-051,9801,9831,9531,959124,8001,959
2022-04-041,9291,9681,9261,965136,0001,965
2022-04-011,8911,9261,8861,92587,3001,925
2022-03-311,8971,9221,8941,90398,9001,903
2022-03-301,9291,9291,8951,919114,6001,919
2022-03-291,8961,9271,8891,925125,9001,925
2022-03-281,9201,9261,9011,91388,8001,913
2022-03-251,9211,9261,9001,908100,0001,908
2022-03-241,8991,9011,8791,89977,6001,899
2022-03-231,8991,9181,8841,915103,8001,915
2022-03-221,8961,9011,8761,884110,6001,884
2022-03-181,8621,8821,8571,868283,8001,868
2022-03-171,8791,8791,8431,862101,6001,862
2022-03-161,8681,8681,8381,84195,9001,841
2022-03-151,8311,8621,8241,85782,8001,857
2022-03-141,8201,8411,8101,82781,5001,827
2022-03-111,7931,8101,7871,808124,0001,808
2022-03-101,7821,8161,7761,814152,9001,814
2022-03-091,7311,7381,7191,722171,4001,722
2022-03-081,7801,7841,7181,723227,4001,723
2022-03-071,8361,8411,7901,797165,4001,797
2022-03-041,8541,8601,8391,840112,3001,840
2022-03-031,8691,8691,8541,85497,8001,854
2022-03-021,8791,8841,8441,844138,8001,844
2022-03-011,9251,9321,8951,89784,0001,897
2022-02-281,8821,9251,8771,925158,3001,925
2022-02-251,8841,8871,8671,86789,5001,867
2022-02-241,8601,8831,8591,881120,6001,881
2022-02-221,8801,8831,8681,879118,3001,879
2022-02-211,9001,9061,8871,890105,5001,890
2022-02-181,9081,9261,9081,91280,6001,912
2022-02-171,9341,9401,9211,93486,1001,934
2022-02-161,9201,9441,9141,939102,3001,939
2022-02-151,9261,9331,9071,915138,1001,915
2022-02-141,9021,9181,9011,90786,7001,907
2022-02-101,9301,9381,9121,917119,0001,917
2022-02-091,9181,9341,9131,92493,0001,924
2022-02-081,9201,9331,9131,91698,8001,916
2022-02-071,9051,9291,9051,92595,0001,925
2022-02-041,9101,9251,9061,92163,2001,921
2022-02-031,9181,9201,9071,91860,5001,918
2022-02-021,8991,9161,8901,916105,2001,916
2022-02-011,9051,9051,8861,88664,7001,886
2022-01-311,8891,9051,8841,89969,4001,899
2022-01-281,8791,8961,8731,888137,4001,888
2022-01-271,8941,8991,8511,854174,5001,854
2022-01-261,9111,9121,8861,88677,6001,886
2022-01-251,9121,9121,8871,906108,3001,906
2022-01-241,8851,9151,8781,91578,4001,915
2022-01-211,8761,8961,8711,895116,6001,895
2022-01-201,8681,8951,8681,885149,0001,885
2022-01-191,8931,9011,8651,866163,4001,866
2022-01-181,9281,9371,9051,90590,0001,905
2022-01-171,9351,9371,9091,91567,7001,915
2022-01-141,9291,9291,9021,913117,9001,913
2022-01-131,9401,9431,9311,93279,5001,932
2022-01-121,9251,9461,9221,939105,9001,939
2022-01-111,9091,9191,8961,91495,1001,914
2022-01-071,9211,9301,9031,909136,9001,909
2022-01-061,9461,9481,9211,92188,2001,921
2022-01-051,9451,9491,9321,945157,3001,945
2022-01-041,9441,9451,9201,934150,7001,934

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