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
2021-05-122,0652,0662,0212,034142,3002,034
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