4635 東京インキ(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
2021-06-152,2862,2862,2472,2472,4002,247
2021-06-142,3162,3162,2002,2463,4002,246
2021-06-112,2232,2822,2232,2711,4002,271
2021-06-102,2562,2702,2432,2471,1002,247
2021-06-092,2762,2802,2512,2562,8002,256
2021-06-082,2202,2662,2202,2663,2002,266
2021-06-072,2192,2302,2162,2252,8002,225
2021-06-042,1922,2172,1922,2121,1002,212
2021-06-032,2132,2172,1892,1921,7002,192
2021-06-022,2032,2192,1912,2199002,219
2021-06-012,1962,2022,1862,2002,4002,200
2021-05-312,1642,1922,1642,1921,3002,192
2021-05-282,1602,1762,1602,1651,3002,165
2021-05-272,1812,1812,1612,1616002,161
2021-05-262,1802,1812,1642,1812,7002,181
2021-05-252,2042,2042,1702,1701,6002,170
2021-05-242,2032,2162,1712,1722,9002,172
2021-05-212,2072,2252,2062,2104,4002,210
2021-05-202,3462,3462,2052,21422,2002,214
2021-05-192,1222,1602,1222,1492,6002,149
2021-05-182,1402,1402,1162,1211,5002,121
2021-05-172,1632,1632,1202,1462,6002,146
2021-05-142,1542,1742,1532,1641,2002,164
2021-05-132,1302,1502,1172,1344,6002,134
2021-05-122,1712,1762,1212,1521,9002,152
2021-05-112,1752,1802,1652,1809002,180
2021-05-102,1602,1732,1602,1731,4002,173
2021-05-072,1632,1632,1452,1602,1002,160
2021-05-062,1672,1672,1442,1442,0002,144
2021-04-302,1632,1652,1402,1402,0002,140
2021-04-282,1582,1582,1372,1412,0002,141
2021-04-272,1532,1612,1452,1454002,145
2021-04-262,1682,1682,1532,1667002,166
2021-04-232,1512,1672,1262,1674002,167
2021-04-222,1212,1682,1212,1686002,168
2021-04-212,1452,1452,1122,1121,5002,112
2021-04-202,1542,1692,1452,1451,0002,145
2021-04-192,1582,1972,1542,1601,1002,160
2021-04-162,1792,1792,1582,1581,6002,158
2021-04-152,1992,1992,1752,1781,4002,178
2021-04-142,1682,1882,1682,1881,9002,188
2021-04-132,1442,1762,1442,1761,5002,176
2021-04-122,1872,1872,1402,1403,6002,140
2021-04-092,1672,1872,1602,1871,4002,187
2021-04-082,1972,1972,1532,1705,1002,170
2021-04-072,1952,2042,1612,2042,6002,204
2021-04-062,1712,1892,1712,1881,8002,188
2021-04-052,1432,1722,1252,1701,8002,170
2021-04-022,1562,1822,1432,1512,7002,151
2021-04-012,1632,1982,1632,1752,3002,175
2021-03-312,1882,1882,1592,1591,9002,159
2021-03-302,2072,2072,1542,1634,1002,163
2021-03-292,2502,2652,2052,2122,9002,212
2021-03-262,2502,2542,2202,2473,7002,247
2021-03-252,1802,2132,1802,2133,1002,213
2021-03-242,2352,2352,1842,1848,6002,184
2021-03-232,2502,2902,2502,2704,7002,270
2021-03-222,2262,2502,2202,2504,5002,250
2021-03-192,2082,2182,1962,2182,1002,218
2021-03-182,1962,2082,1852,2084,1002,208
2021-03-172,1902,1962,1812,1962,0002,196
2021-03-162,1742,1892,1722,1885,3002,188
2021-03-152,1682,1702,1552,1704,6002,170
2021-03-122,1612,1622,1542,1622,5002,162
2021-03-112,1652,1662,1502,1552,7002,155
2021-03-102,1692,1692,1532,1591,3002,159
2021-03-092,1642,1672,1472,1671,9002,167
2021-03-082,1632,1642,1432,1602,6002,160
2021-03-052,1482,1482,1102,1372,9002,137
2021-03-042,1402,1442,1262,1261,5002,126
2021-03-032,1502,1672,1262,1302,7002,130
2021-03-022,1502,1642,1302,1503,2002,150
2021-03-012,1382,1492,1302,1482,8002,148
2021-02-262,1392,1392,1052,1253,5002,125
2021-02-252,1452,1452,1402,1447002,144
2021-02-242,1282,1402,1062,1112,4002,111
2021-02-222,1292,1342,1292,1348002,134
2021-02-192,1082,1092,0882,1092,8002,109
2021-02-182,1312,1342,0832,0833,9002,083
2021-02-172,1162,1182,0902,1173,1002,117
2021-02-162,1272,1272,1002,1221,3002,122
2021-02-152,1312,1492,0852,0957,2002,095
2021-02-122,0962,1092,0702,1092,5002,109
2021-02-102,1152,1212,0592,0947,1002,094
2021-02-092,1212,1212,0932,1154,4002,115
2021-02-082,0832,1002,0752,0755,2002,075
2021-02-052,0652,0812,0502,0814,0002,081
2021-02-042,0502,0692,0482,0481,1002,048
2021-02-032,0532,0732,0352,0481,7002,048
2021-02-022,0402,0422,0402,0422002,042
2021-02-012,0732,0792,0332,0607002,060
2021-01-292,0552,0742,0442,0731,1002,073
2021-01-282,0722,0932,0552,0552,2002,055
2021-01-272,0822,0982,0652,0953,4002,095
2021-01-262,0672,0812,0672,0803,5002,080
2021-01-252,0612,0662,0472,0651,6002,065
2021-01-222,0452,0622,0452,0622,9002,062
2021-01-212,0492,0672,0432,0433,0002,043
2021-01-202,0312,0432,0302,0407002,040
2021-01-192,0282,0432,0282,0326002,032
2021-01-182,0402,0452,0312,0311,3002,031
2021-01-152,0612,0652,0302,0562,3002,056
2021-01-142,0502,0502,0282,0491,6002,049
2021-01-132,0202,0402,0202,0409002,040
2021-01-122,0212,0472,0212,0242,2002,024
2021-01-082,0392,0592,0102,0211,9002,021
2021-01-072,0602,0622,0062,0476,1002,047
2021-01-062,0112,0432,0112,0383,5002,038
2021-01-051,9992,0101,9902,0101,5002,010
2021-01-041,9912,0091,9752,0043,9002,004

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