4635 東京インキ(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
2022-12-08	3,020	3,060	3,005	3,060	4,000	3,060
2022-12-07	3,015	3,020	2,953	3,020	2,000	3,020
2022-12-06	2,951	3,015	2,951	3,010	3,600	3,010
2022-12-05	2,939	2,994	2,939	2,951	4,400	2,951
2022-12-02	2,910	2,939	2,880	2,939	1,400	2,939
2022-12-01	2,995	3,015	2,850	2,896	10,700	2,896
2022-11-30	2,898	2,999	2,888	2,999	18,200	2,999
2022-11-29	2,768	2,778	2,737	2,767	2,000	2,767
2022-11-28	2,764	2,768	2,755	2,768	2,000	2,768
2022-11-25	2,723	2,750	2,720	2,750	900	2,750
2022-11-24	2,748	2,748	2,716	2,723	400	2,723
2022-11-22	2,725	2,748	2,725	2,748	1,700	2,748
2022-11-21	2,680	2,725	2,680	2,725	4,100	2,725
2022-11-18	2,677	2,706	2,677	2,690	2,400	2,690
2022-11-17	2,670	2,670	2,670	2,670	100	2,670
2022-11-16	2,694	2,694	2,668	2,668	200	2,668
2022-11-15	2,714	2,714	2,658	2,658	2,000	2,658
2022-11-14	2,675	2,695	2,651	2,695	3,200	2,695
2022-11-11	2,709	2,709	2,641	2,662	1,300	2,662
2022-11-10	2,702	2,702	2,665	2,678	1,700	2,678
2022-11-09	2,603	2,696	2,603	2,696	6,800	2,696
2022-11-08	2,723	2,723	2,654	2,722	2,600	2,722
2022-11-07	2,727	2,727	2,674	2,717	2,800	2,717
2022-11-04	2,663	2,688	2,663	2,680	700	2,680
2022-11-02	2,639	2,683	2,639	2,683	600	2,683
2022-11-01	2,652	2,660	2,648	2,660	600	2,660
2022-10-31	2,691	2,691	2,600	2,636	1,600	2,636
2022-10-28	2,706	2,706	2,680	2,691	1,600	2,691
2022-10-27	2,663	2,672	2,659	2,663	1,600	2,663
2022-10-26	2,659	2,710	2,659	2,679	2,900	2,679
2022-10-25	2,708	2,709	2,663	2,709	1,100	2,709
2022-10-24	2,670	2,703	2,670	2,671	3,100	2,671
2022-10-21	2,718	2,718	2,651	2,666	2,000	2,666
2022-10-20	2,658	2,710	2,658	2,710	4,800	2,710
2022-10-19	2,523	2,658	2,520	2,658	5,400	2,658
2022-10-18	2,546	2,550	2,511	2,540	2,200	2,540
2022-10-17	2,530	2,583	2,530	2,550	2,300	2,550
2022-10-14	2,550	2,565	2,535	2,543	1,000	2,543
2022-10-13	2,570	2,570	2,550	2,550	700	2,550
2022-10-12	2,555	2,599	2,555	2,599	900	2,599
2022-10-11	2,550	2,598	2,550	2,553	3,000	2,553
2022-10-07	2,550	2,575	2,546	2,575	4,800	2,575
2022-10-06	2,535	2,550	2,513	2,523	2,100	2,523
2022-10-05	2,562	2,562	2,502	2,510	3,400	2,510
2022-10-04	2,550	2,570	2,508	2,570	6,800	2,570
2022-10-03	2,752	2,767	2,517	2,600	49,200	2,600
2022-09-30	2,363	2,363	2,302	2,302	600	2,302
2022-09-29	2,309	2,398	2,253	2,398	1,300	2,398
2022-09-28	2,275	2,277	2,271	2,277	400	2,277
2022-09-27	-	-	-	2,279	-	2,279
2022-09-26	2,305	2,305	2,279	2,279	700	2,279
2022-09-22	2,285	2,285	2,278	2,278	400	2,278
2022-09-21	2,286	2,286	2,286	2,286	500	2,286
2022-09-20	2,317	2,317	2,317	2,317	500	2,317
2022-09-16	2,298	2,298	2,298	2,298	200	2,298
2022-09-15	2,312	2,312	2,312	2,312	600	2,312
2022-09-14	2,318	2,318	2,291	2,296	1,200	2,296
2022-09-13	-	-	-	2,282	-	2,282
2022-09-12	-	-	-	2,282	-	2,282
2022-09-09	2,282	2,282	2,282	2,282	300	2,282
2022-09-08	2,324	2,324	2,324	2,324	800	2,324
2022-09-07	2,325	2,325	2,324	2,325	1,400	2,325
2022-09-06	2,314	2,314	2,300	2,300	300	2,300
2022-09-05	2,275	2,277	2,275	2,277	200	2,277
2022-09-02	2,318	2,318	2,273	2,275	700	2,275
2022-09-01	2,283	2,291	2,283	2,291	400	2,291
2022-08-31	2,280	2,318	2,280	2,318	400	2,318
2022-08-30	-	-	-	2,276	-	2,276
2022-08-29	2,276	2,283	2,276	2,276	700	2,276
2022-08-26	2,330	2,330	2,276	2,276	1,000	2,276
2022-08-25	2,300	2,300	2,300	2,300	200	2,300
2022-08-24	2,290	2,290	2,290	2,290	100	2,290
2022-08-23	2,280	2,289	2,271	2,289	300	2,289
2022-08-22	2,281	2,290	2,281	2,290	700	2,290
2022-08-19	2,280	2,280	2,279	2,279	200	2,279
2022-08-18	2,265	2,265	2,255	2,255	600	2,255
2022-08-17	2,273	2,273	2,273	2,273	100	2,273
2022-08-16	2,285	2,298	2,279	2,298	1,100	2,298
2022-08-15	2,320	2,320	2,271	2,271	700	2,271
2022-08-12	2,290	2,300	2,286	2,300	1,000	2,300
2022-08-10	2,290	2,290	2,290	2,290	100	2,290
2022-08-09	2,284	2,300	2,275	2,275	1,700	2,275
2022-08-08	2,283	2,290	2,274	2,284	2,000	2,284
2022-08-05	2,291	2,330	2,291	2,330	600	2,330
2022-08-04	2,297	2,311	2,297	2,311	1,700	2,311
2022-08-03	2,332	2,332	2,332	2,332	200	2,332
2022-08-02	2,343	2,343	2,335	2,335	200	2,335
2022-08-01	2,340	2,359	2,339	2,359	400	2,359
2022-07-29	-	-	-	2,330	-	2,330
2022-07-28	2,330	2,330	2,330	2,330	100	2,330
2022-07-27	2,347	2,347	2,347	2,347	100	2,347
2022-07-26	2,343	2,343	2,343	2,343	2,100	2,343
2022-07-25	2,303	2,323	2,303	2,320	1,200	2,320
2022-07-22	2,314	2,330	2,308	2,330	1,200	2,330
2022-07-21	2,310	2,310	2,294	2,294	600	2,294
2022-07-20	2,284	2,319	2,284	2,319	1,700	2,319
2022-07-19	2,290	2,290	2,281	2,281	300	2,281
2022-07-15	2,329	2,329	2,267	2,290	1,800	2,290
2022-07-14	2,281	2,314	2,281	2,310	600	2,310
2022-07-13	2,265	2,281	2,265	2,281	800	2,281
2022-07-12	2,312	2,315	2,270	2,270	1,200	2,270
2022-07-11	2,290	2,315	2,274	2,290	1,800	2,290
2022-07-08	2,313	2,360	2,313	2,315	400	2,315
2022-07-07	2,373	2,373	2,360	2,360	3,900	2,360
2022-07-06	2,367	2,367	2,339	2,357	2,600	2,357
2022-07-05	2,340	2,375	2,340	2,367	2,400	2,367
2022-07-04	2,338	2,343	2,321	2,343	600	2,343
2022-07-01	2,329	2,333	2,305	2,310	600	2,310
2022-06-30	2,346	2,346	2,302	2,305	2,000	2,305
2022-06-29	2,314	2,314	2,313	2,313	200	2,313
2022-06-28	2,312	2,332	2,312	2,332	600	2,332
2022-06-27	2,306	2,333	2,306	2,333	2,200	2,333
2022-06-24	2,329	2,331	2,301	2,330	1,700	2,330
2022-06-23	2,315	2,330	2,315	2,329	2,500	2,329
2022-06-22	2,270	2,316	2,270	2,316	1,100	2,316
2022-06-21	-	-	-	2,282	-	2,282
2022-06-20	2,284	2,286	2,282	2,282	1,100	2,282
2022-06-17	2,297	2,297	2,297	2,297	100	2,297
2022-06-16	-	-	-	2,297	-	2,297
2022-06-15	2,318	2,318	2,297	2,297	700	2,297
2022-06-14	2,309	2,318	2,298	2,318	400	2,318
2022-06-13	2,305	2,310	2,305	2,310	500	2,310
2022-06-10	-	-	-	2,309	-	2,309
2022-06-09	2,310	2,310	2,309	2,309	200	2,309
2022-06-08	2,282	2,308	2,282	2,300	400	2,300
2022-06-07	2,323	2,323	2,315	2,315	1,100	2,315
2022-06-06	2,293	2,300	2,293	2,300	300	2,300
2022-06-03	2,288	2,300	2,283	2,283	500	2,283
2022-06-02	2,296	2,297	2,296	2,297	200	2,297
2022-06-01	2,292	2,295	2,292	2,295	200	2,295
2022-05-31	2,266	2,297	2,266	2,295	400	2,295
2022-05-30	2,281	2,281	2,266	2,266	1,500	2,266
2022-05-27	2,281	2,281	2,281	2,281	300	2,281
2022-05-26	2,300	2,300	2,300	2,300	600	2,300
2022-05-25	2,280	2,280	2,280	2,280	300	2,280
2022-05-24	2,269	2,269	2,265	2,265	500	2,265
2022-05-23	2,276	2,279	2,276	2,279	400	2,279
2022-05-20	2,265	2,265	2,260	2,265	1,100	2,265
2022-05-19	2,272	2,272	2,272	2,272	100	2,272
2022-05-18	-	-	-	2,266	-	2,266
2022-05-17	2,266	2,266	2,266	2,266	100	2,266
2022-05-16	2,298	2,298	2,273	2,285	1,600	2,285
2022-05-13	2,297	2,305	2,297	2,305	300	2,305
2022-05-12	2,281	2,281	2,281	2,281	100	2,281
2022-05-11	2,278	2,291	2,278	2,291	400	2,291
2022-05-10	2,275	2,281	2,275	2,281	200	2,281
2022-05-09	2,328	2,328	2,300	2,300	2,700	2,300
2022-05-06	2,317	2,318	2,314	2,318	500	2,318
2022-05-02	2,310	2,314	2,310	2,314	200	2,314
2022-04-28	2,289	2,294	2,289	2,294	600	2,294
2022-04-27	-	-	-	2,280	-	2,280
2022-04-26	2,277	2,280	2,276	2,280	900	2,280
2022-04-25	2,278	2,278	2,250	2,260	1,700	2,260
2022-04-22	2,281	2,281	2,278	2,279	400	2,279
2022-04-21	2,286	2,286	2,281	2,281	300	2,281
2022-04-20	2,300	2,320	2,295	2,295	500	2,295
2022-04-19	2,276	2,301	2,276	2,300	500	2,300
2022-04-18	2,280	2,305	2,280	2,305	500	2,305
2022-04-15	2,328	2,328	2,285	2,285	1,000	2,285
2022-04-14	-	-	-	2,278	-	2,278
2022-04-13	2,281	2,281	2,278	2,278	800	2,278
2022-04-12	2,293	2,296	2,284	2,284	400	2,284
2022-04-11	-	-	-	2,308	-	2,308
2022-04-08	-	-	-	2,308	-	2,308
2022-04-07	2,321	2,321	2,280	2,308	1,900	2,308
2022-04-06	2,301	2,309	2,287	2,309	700	2,309
2022-04-05	2,333	2,339	2,303	2,303	1,000	2,303
2022-04-04	2,300	2,348	2,300	2,344	700	2,344
2022-04-01	2,276	2,276	2,263	2,263	500	2,263
2022-03-31	2,262	2,307	2,262	2,276	1,200	2,276
2022-03-30	2,302	2,302	2,278	2,278	200	2,278
2022-03-29	2,349	2,355	2,336	2,350	1,400	2,350
2022-03-28	2,329	2,351	2,329	2,351	1,600	2,351
2022-03-25	2,319	2,330	2,319	2,330	500	2,330
2022-03-24	2,318	2,319	2,305	2,319	900	2,319
2022-03-23	2,338	2,338	2,301	2,318	1,000	2,318
2022-03-22	2,340	2,347	2,327	2,340	1,000	2,340
2022-03-18	2,326	2,339	2,326	2,339	200	2,339
2022-03-17	2,338	2,338	2,336	2,336	600	2,336
2022-03-16	2,333	2,337	2,302	2,320	1,400	2,320
2022-03-15	2,335	2,335	2,311	2,312	1,300	2,312
2022-03-14	2,315	2,330	2,315	2,330	800	2,330
2022-03-11	2,264	2,290	2,264	2,290	400	2,290
2022-03-10	2,280	2,303	2,280	2,303	500	2,303
2022-03-09	2,273	2,292	2,272	2,278	1,200	2,278
2022-03-08	2,250	2,280	2,250	2,258	2,700	2,258
2022-03-07	2,301	2,314	2,291	2,298	4,200	2,298
2022-03-04	2,325	2,330	2,300	2,324	1,600	2,324
2022-03-03	2,339	2,339	2,317	2,325	600	2,325
2022-03-02	2,330	2,343	2,311	2,342	2,400	2,342
2022-03-01	2,325	2,327	2,320	2,327	400	2,327
2022-02-28	2,318	2,318	2,305	2,319	800	2,319
2022-02-25	2,302	2,321	2,302	2,318	700	2,318
2022-02-24	2,301	2,319	2,300	2,301	1,500	2,301
2022-02-22	2,297	2,311	2,296	2,309	800	2,309
2022-02-21	2,296	2,311	2,294	2,311	1,600	2,311
2022-02-18	2,295	2,311	2,295	2,309	1,600	2,309
2022-02-17	2,300	2,311	2,293	2,296	1,300	2,296
2022-02-16	2,300	2,312	2,295	2,300	3,100	2,300
2022-02-15	2,319	2,319	2,319	2,319	700	2,319
2022-02-14	2,282	2,322	2,282	2,309	1,700	2,309
2022-02-10	2,306	2,311	2,285	2,295	4,000	2,295
2022-02-09	2,344	2,344	2,284	2,310	4,200	2,310
2022-02-08	2,333	2,344	2,333	2,344	1,400	2,344
2022-02-07	2,329	2,330	2,310	2,310	2,500	2,310
2022-02-04	2,320	2,335	2,320	2,335	400	2,335
2022-02-03	2,304	2,304	2,302	2,302	300	2,302
2022-02-02	2,320	2,320	2,303	2,318	400	2,318
2022-02-01	2,322	2,322	2,297	2,297	600	2,297
2022-01-31	2,300	2,310	2,296	2,296	1,000	2,296
2022-01-28	2,298	2,300	2,290	2,300	1,200	2,300
2022-01-27	2,301	2,320	2,293	2,298	2,300	2,298
2022-01-26	2,305	2,324	2,305	2,310	1,100	2,310
2022-01-25	2,305	2,322	2,300	2,305	1,400	2,305
2022-01-24	2,270	2,330	2,270	2,330	800	2,330
2022-01-21	2,282	2,282	2,280	2,280	600	2,280
2022-01-20	2,298	2,300	2,288	2,288	1,900	2,288
2022-01-19	2,312	2,334	2,298	2,298	3,300	2,298
2022-01-18	2,333	2,334	2,315	2,317	1,000	2,317
2022-01-17	2,355	2,355	2,310	2,344	1,000	2,344
2022-01-14	2,305	2,331	2,305	2,329	900	2,329
2022-01-13	2,301	2,327	2,301	2,314	1,000	2,314
2022-01-12	2,335	2,335	2,304	2,308	1,300	2,308
2022-01-11	2,329	2,337	2,325	2,335	1,400	2,335
2022-01-07	2,333	2,333	2,311	2,329	4,600	2,329
2022-01-06	2,310	2,321	2,297	2,311	3,100	2,311
2022-01-05	2,310	2,325	2,306	2,325	1,200	2,325
2022-01-04	2,344	2,344	2,280	2,310	4,900	2,310

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