4635 東京インキ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,890 | 3,895 | 3,620 | 3,680 | 20,400 | 3,680 |
| 2025-04-03 | 3,950 | 4,045 | 3,950 | 3,950 | 10,600 | 3,950 |
| 2025-04-02 | 4,090 | 4,100 | 4,050 | 4,055 | 4,000 | 4,055 |
| 2025-04-01 | 4,125 | 4,160 | 4,020 | 4,065 | 8,200 | 4,065 |
| 2025-03-31 | 4,075 | 4,125 | 4,020 | 4,125 | 6,300 | 4,125 |
| 2025-03-28 | 4,075 | 4,200 | 4,050 | 4,165 | 5,000 | 4,165 |
| 2025-03-27 | 4,270 | 4,285 | 4,230 | 4,245 | 4,600 | 4,245 |
| 2025-03-26 | 4,300 | 4,300 | 4,225 | 4,235 | 3,800 | 4,235 |
| 2025-03-25 | 4,250 | 4,270 | 4,180 | 4,245 | 9,300 | 4,245 |
| 2025-03-24 | 4,225 | 4,380 | 4,180 | 4,275 | 28,600 | 4,275 |
| 2025-03-21 | 4,010 | 4,155 | 4,005 | 4,085 | 15,500 | 4,085 |
| 2025-03-19 | 3,995 | 4,045 | 3,995 | 4,010 | 5,400 | 4,010 |
| 2025-03-18 | 4,035 | 4,035 | 3,975 | 3,995 | 5,700 | 3,995 |
| 2025-03-17 | 4,050 | 4,050 | 4,000 | 4,035 | 4,200 | 4,035 |
| 2025-03-14 | 3,965 | 4,035 | 3,965 | 4,035 | 5,700 | 4,035 |
| 2025-03-13 | 3,955 | 3,995 | 3,955 | 3,965 | 5,500 | 3,965 |
| 2025-03-12 | 4,045 | 4,045 | 3,930 | 3,955 | 7,600 | 3,955 |
| 2025-03-11 | 4,075 | 4,085 | 3,950 | 4,065 | 9,300 | 4,065 |
| 2025-03-10 | 4,020 | 4,155 | 4,020 | 4,095 | 7,000 | 4,095 |
| 2025-03-07 | 3,990 | 4,000 | 3,855 | 3,970 | 10,100 | 3,970 |
| 2025-03-06 | 3,985 | 4,050 | 3,975 | 4,000 | 6,300 | 4,000 |
| 2025-03-05 | 4,055 | 4,060 | 3,980 | 3,980 | 4,800 | 3,980 |
| 2025-03-04 | 4,000 | 4,055 | 3,945 | 4,030 | 5,800 | 4,030 |
| 2025-03-03 | 3,915 | 4,100 | 3,915 | 3,985 | 14,900 | 3,985 |
| 2025-02-28 | 3,875 | 3,900 | 3,825 | 3,845 | 6,800 | 3,845 |
| 2025-02-27 | 3,790 | 3,880 | 3,790 | 3,880 | 8,400 | 3,880 |
| 2025-02-26 | 3,845 | 3,910 | 3,790 | 3,790 | 4,800 | 3,790 |
| 2025-02-25 | 3,760 | 3,880 | 3,760 | 3,825 | 6,500 | 3,825 |
| 2025-02-21 | 3,820 | 3,820 | 3,755 | 3,775 | 8,600 | 3,775 |
| 2025-02-20 | 3,920 | 3,920 | 3,815 | 3,820 | 8,000 | 3,820 |
| 2025-02-19 | 3,930 | 3,940 | 3,900 | 3,930 | 7,600 | 3,930 |
| 2025-02-18 | 3,890 | 3,930 | 3,820 | 3,930 | 6,500 | 3,930 |
| 2025-02-17 | 3,810 | 3,915 | 3,810 | 3,855 | 11,200 | 3,855 |
| 2025-02-14 | 3,755 | 3,825 | 3,740 | 3,810 | 10,100 | 3,810 |
| 2025-02-13 | 3,705 | 3,765 | 3,700 | 3,755 | 5,500 | 3,755 |
| 2025-02-12 | 3,780 | 3,780 | 3,680 | 3,700 | 10,200 | 3,700 |
| 2025-02-10 | 3,630 | 3,780 | 3,630 | 3,755 | 23,500 | 3,755 |
| 2025-02-07 | 3,320 | 3,595 | 3,320 | 3,595 | 43,000 | 3,595 |
| 2025-02-06 | 3,340 | 3,375 | 3,340 | 3,345 | 1,200 | 3,345 |
| 2025-02-05 | 3,345 | 3,345 | 3,330 | 3,330 | 700 | 3,330 |
| 2025-02-04 | 3,335 | 3,345 | 3,315 | 3,345 | 2,600 | 3,345 |
| 2025-02-03 | 3,355 | 3,355 | 3,320 | 3,330 | 4,600 | 3,330 |
| 2025-01-31 | 3,390 | 3,390 | 3,345 | 3,360 | 1,700 | 3,360 |
| 2025-01-30 | 3,350 | 3,390 | 3,340 | 3,390 | 2,500 | 3,390 |
| 2025-01-29 | 3,350 | 3,375 | 3,345 | 3,370 | 2,600 | 3,370 |
| 2025-01-28 | 3,325 | 3,365 | 3,325 | 3,345 | 2,700 | 3,345 |
| 2025-01-27 | 3,325 | 3,370 | 3,325 | 3,355 | 4,600 | 3,355 |
| 2025-01-24 | 3,300 | 3,320 | 3,285 | 3,300 | 800 | 3,300 |
| 2025-01-23 | 3,290 | 3,330 | 3,280 | 3,280 | 1,400 | 3,280 |
| 2025-01-22 | 3,280 | 3,320 | 3,280 | 3,290 | 2,200 | 3,290 |
| 2025-01-21 | 3,300 | 3,305 | 3,280 | 3,305 | 3,300 | 3,305 |
| 2025-01-20 | 3,340 | 3,345 | 3,295 | 3,300 | 1,300 | 3,300 |
| 2025-01-17 | 3,275 | 3,325 | 3,260 | 3,325 | 1,200 | 3,325 |
| 2025-01-16 | 3,330 | 3,345 | 3,295 | 3,345 | 2,700 | 3,345 |
| 2025-01-15 | 3,300 | 3,345 | 3,260 | 3,345 | 3,600 | 3,345 |
| 2025-01-14 | 3,325 | 3,340 | 3,220 | 3,340 | 6,400 | 3,340 |
| 2025-01-10 | 3,355 | 3,355 | 3,320 | 3,325 | 2,000 | 3,325 |
| 2025-01-09 | 3,350 | 3,375 | 3,340 | 3,355 | 1,900 | 3,355 |
| 2025-01-08 | 3,355 | 3,395 | 3,325 | 3,390 | 3,300 | 3,390 |
| 2025-01-07 | 3,390 | 3,390 | 3,330 | 3,355 | 9,400 | 3,355 |
| 2025-01-06 | 3,360 | 3,385 | 3,350 | 3,380 | 4,400 | 3,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.05株