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
2022-06-27	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