4635 東京インキ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,185 | 3,200 | 3,185 | 3,190 | 3,800 | 3,190 |
| 2024-07-25 | 3,175 | 3,230 | 3,175 | 3,190 | 2,600 | 3,190 |
| 2024-07-24 | 3,215 | 3,215 | 3,160 | 3,175 | 2,100 | 3,175 |
| 2024-07-23 | 3,200 | 3,230 | 3,200 | 3,200 | 1,400 | 3,200 |
| 2024-07-22 | 3,205 | 3,210 | 3,155 | 3,185 | 7,100 | 3,185 |
| 2024-07-19 | 3,320 | 3,330 | 3,230 | 3,245 | 5,000 | 3,245 |
| 2024-07-18 | 3,295 | 3,325 | 3,295 | 3,300 | 1,500 | 3,300 |
| 2024-07-17 | 3,300 | 3,325 | 3,295 | 3,305 | 700 | 3,305 |
| 2024-07-16 | 3,300 | 3,320 | 3,285 | 3,290 | 2,300 | 3,290 |
| 2024-07-12 | 3,355 | 3,355 | 3,215 | 3,290 | 7,700 | 3,290 |
| 2024-07-11 | 3,345 | 3,360 | 3,340 | 3,340 | 800 | 3,340 |
| 2024-07-10 | 3,350 | 3,355 | 3,340 | 3,340 | 400 | 3,340 |
| 2024-07-09 | 3,340 | 3,345 | 3,320 | 3,345 | 300 | 3,345 |
| 2024-07-08 | 3,380 | 3,380 | 3,330 | 3,330 | 4,600 | 3,330 |
| 2024-07-05 | 3,340 | 3,355 | 3,320 | 3,355 | 700 | 3,355 |
| 2024-07-04 | 3,345 | 3,365 | 3,300 | 3,300 | 2,100 | 3,300 |
| 2024-07-03 | 3,340 | 3,385 | 3,335 | 3,350 | 500 | 3,350 |
| 2024-07-02 | 3,330 | 3,355 | 3,310 | 3,340 | 1,200 | 3,340 |
| 2024-07-01 | 3,350 | 3,350 | 3,320 | 3,325 | 900 | 3,325 |
| 2024-06-28 | 3,310 | 3,345 | 3,300 | 3,305 | 3,700 | 3,305 |
| 2024-06-27 | 3,380 | 3,390 | 3,315 | 3,335 | 4,100 | 3,335 |
| 2024-06-26 | 3,350 | 3,355 | 3,285 | 3,315 | 900 | 3,315 |
| 2024-06-25 | 3,245 | 3,310 | 3,245 | 3,310 | 700 | 3,310 |
| 2024-06-24 | 3,295 | 3,295 | 3,235 | 3,235 | 1,300 | 3,235 |
| 2024-06-21 | 3,225 | 3,290 | 3,225 | 3,230 | 1,100 | 3,230 |
| 2024-06-20 | 3,235 | 3,235 | 3,210 | 3,220 | 2,200 | 3,220 |
| 2024-06-19 | 3,280 | 3,280 | 3,220 | 3,235 | 1,800 | 3,235 |
| 2024-06-18 | 3,275 | 3,290 | 3,230 | 3,255 | 1,700 | 3,255 |
| 2024-06-17 | 3,320 | 3,320 | 3,215 | 3,255 | 2,800 | 3,255 |
| 2024-06-14 | 3,355 | 3,355 | 3,310 | 3,340 | 800 | 3,340 |
| 2024-06-13 | 3,330 | 3,340 | 3,305 | 3,305 | 500 | 3,305 |
| 2024-06-12 | 3,300 | 3,330 | 3,300 | 3,330 | 400 | 3,330 |
| 2024-06-11 | 3,335 | 3,335 | 3,270 | 3,305 | 600 | 3,305 |
| 2024-06-10 | 3,280 | 3,330 | 3,260 | 3,330 | 1,100 | 3,330 |
| 2024-06-07 | 3,290 | 3,290 | 3,235 | 3,290 | 1,500 | 3,290 |
| 2024-06-06 | 3,335 | 3,335 | 3,275 | 3,290 | 700 | 3,290 |
| 2024-06-05 | 3,330 | 3,340 | 3,235 | 3,265 | 3,800 | 3,265 |
| 2024-06-04 | 3,360 | 3,395 | 3,325 | 3,330 | 2,100 | 3,330 |
| 2024-06-03 | 3,370 | 3,405 | 3,360 | 3,360 | 4,400 | 3,360 |
| 2024-05-31 | 3,300 | 3,400 | 3,300 | 3,370 | 11,500 | 3,370 |
| 2024-05-30 | 3,215 | 3,340 | 3,190 | 3,300 | 6,700 | 3,300 |
| 2024-05-29 | 3,185 | 3,240 | 3,180 | 3,240 | 2,400 | 3,240 |
| 2024-05-28 | 3,175 | 3,250 | 3,175 | 3,210 | 1,200 | 3,210 |
| 2024-05-27 | 3,260 | 3,260 | 3,150 | 3,170 | 3,800 | 3,170 |
| 2024-05-24 | 3,190 | 3,260 | 3,190 | 3,260 | 800 | 3,260 |
| 2024-05-23 | 3,140 | 3,240 | 3,135 | 3,240 | 600 | 3,240 |
| 2024-05-22 | 3,125 | 3,160 | 3,125 | 3,135 | 600 | 3,135 |
| 2024-05-21 | 3,165 | 3,180 | 3,095 | 3,125 | 7,300 | 3,125 |
| 2024-05-20 | 3,100 | 3,180 | 3,100 | 3,180 | 2,700 | 3,180 |
| 2024-05-17 | 3,080 | 3,150 | 3,080 | 3,100 | 1,700 | 3,100 |
| 2024-05-16 | 3,105 | 3,105 | 3,030 | 3,080 | 2,900 | 3,080 |
| 2024-05-15 | 3,210 | 3,210 | 3,030 | 3,035 | 26,400 | 3,035 |
| 2024-05-14 | 3,390 | 3,390 | 3,160 | 3,210 | 9,100 | 3,210 |
| 2024-05-13 | 3,340 | 3,390 | 3,330 | 3,390 | 2,500 | 3,390 |
| 2024-05-10 | 3,345 | 3,400 | 3,310 | 3,360 | 3,700 | 3,360 |
| 2024-05-09 | 3,370 | 3,370 | 3,345 | 3,345 | 800 | 3,345 |
| 2024-05-08 | 3,380 | 3,380 | 3,355 | 3,380 | 500 | 3,380 |
| 2024-05-07 | 3,395 | 3,395 | 3,355 | 3,355 | 1,100 | 3,355 |
| 2024-05-02 | 3,385 | 3,395 | 3,375 | 3,395 | 1,700 | 3,395 |
| 2024-05-01 | 3,310 | 3,355 | 3,310 | 3,325 | 400 | 3,325 |
| 2024-04-30 | 3,330 | 3,380 | 3,225 | 3,325 | 4,300 | 3,325 |
| 2024-04-26 | 3,365 | 3,410 | 3,330 | 3,400 | 2,400 | 3,400 |
| 2024-04-25 | 3,360 | 3,420 | 3,350 | 3,360 | 3,200 | 3,360 |
| 2024-04-24 | 3,360 | 3,360 | 3,285 | 3,360 | 2,600 | 3,360 |
| 2024-04-23 | 3,300 | 3,360 | 3,300 | 3,315 | 700 | 3,315 |
| 2024-04-22 | 3,295 | 3,360 | 3,295 | 3,325 | 1,400 | 3,325 |
| 2024-04-19 | 3,380 | 3,380 | 3,275 | 3,305 | 4,700 | 3,305 |
| 2024-04-18 | 3,375 | 3,400 | 3,375 | 3,390 | 700 | 3,390 |
| 2024-04-17 | 3,395 | 3,445 | 3,370 | 3,375 | 3,600 | 3,375 |
| 2024-04-16 | 3,460 | 3,470 | 3,355 | 3,370 | 6,000 | 3,370 |
| 2024-04-15 | 3,500 | 3,530 | 3,465 | 3,480 | 2,800 | 3,480 |
| 2024-04-12 | 3,510 | 3,510 | 3,470 | 3,510 | 600 | 3,510 |
| 2024-04-11 | 3,475 | 3,500 | 3,450 | 3,500 | 1,500 | 3,500 |
| 2024-04-10 | 3,515 | 3,515 | 3,450 | 3,450 | 3,000 | 3,450 |
| 2024-04-09 | 3,430 | 3,480 | 3,430 | 3,480 | 300 | 3,480 |
| 2024-04-08 | 3,430 | 3,450 | 3,415 | 3,415 | 2,000 | 3,415 |
| 2024-04-05 | 3,375 | 3,420 | 3,320 | 3,420 | 3,400 | 3,420 |
| 2024-04-04 | 3,395 | 3,440 | 3,385 | 3,410 | 1,900 | 3,410 |
| 2024-04-03 | 3,370 | 3,395 | 3,335 | 3,380 | 5,300 | 3,380 |
| 2024-04-02 | 3,440 | 3,440 | 3,380 | 3,385 | 3,000 | 3,385 |
| 2024-04-01 | 3,495 | 3,495 | 3,390 | 3,405 | 5,900 | 3,405 |
| 2024-03-29 | 3,415 | 3,470 | 3,415 | 3,470 | 2,300 | 3,470 |
| 2024-03-28 | 3,465 | 3,470 | 3,390 | 3,430 | 4,300 | 3,430 |
| 2024-03-27 | 3,460 | 3,545 | 3,460 | 3,500 | 6,000 | 3,500 |
| 2024-03-26 | 3,435 | 3,530 | 3,385 | 3,530 | 11,500 | 3,530 |
| 2024-03-25 | 3,430 | 3,460 | 3,405 | 3,430 | 6,000 | 3,430 |
| 2024-03-22 | 3,400 | 3,420 | 3,330 | 3,390 | 6,400 | 3,390 |
| 2024-03-21 | 3,350 | 3,400 | 3,300 | 3,360 | 10,900 | 3,360 |
| 2024-03-19 | 3,210 | 3,295 | 3,190 | 3,280 | 6,200 | 3,280 |
| 2024-03-18 | 3,195 | 3,245 | 3,165 | 3,190 | 4,100 | 3,190 |
| 2024-03-15 | 3,145 | 3,250 | 3,125 | 3,155 | 7,200 | 3,155 |
| 2024-03-14 | 3,075 | 3,150 | 3,055 | 3,130 | 8,400 | 3,130 |
| 2024-03-13 | 3,035 | 3,050 | 3,010 | 3,050 | 2,400 | 3,050 |
| 2024-03-12 | 2,990 | 3,025 | 2,990 | 3,025 | 1,700 | 3,025 |
| 2024-03-11 | 3,025 | 3,070 | 2,988 | 3,030 | 2,600 | 3,030 |
| 2024-03-08 | 3,010 | 3,090 | 3,010 | 3,035 | 3,400 | 3,035 |
| 2024-03-07 | 3,035 | 3,035 | 2,982 | 3,010 | 3,700 | 3,010 |
| 2024-03-06 | 2,990 | 3,030 | 2,984 | 3,015 | 3,200 | 3,015 |
| 2024-03-05 | 2,945 | 2,998 | 2,945 | 2,990 | 2,800 | 2,990 |
| 2024-03-04 | 3,005 | 3,005 | 2,942 | 2,943 | 3,200 | 2,943 |
| 2024-03-01 | 2,990 | 3,010 | 2,977 | 3,000 | 2,000 | 3,000 |
| 2024-02-29 | 2,975 | 2,990 | 2,975 | 2,990 | 600 | 2,990 |
| 2024-02-28 | 2,963 | 2,988 | 2,960 | 2,975 | 1,200 | 2,975 |
| 2024-02-27 | 2,970 | 2,971 | 2,960 | 2,971 | 2,000 | 2,971 |
| 2024-02-26 | 2,985 | 2,985 | 2,970 | 2,970 | 1,700 | 2,970 |
| 2024-02-22 | 2,975 | 3,005 | 2,975 | 2,985 | 400 | 2,985 |
| 2024-02-21 | 2,985 | 3,010 | 2,970 | 2,970 | 2,000 | 2,970 |
| 2024-02-20 | 3,000 | 3,000 | 2,985 | 2,985 | 600 | 2,985 |
| 2024-02-19 | 2,937 | 2,988 | 2,937 | 2,977 | 900 | 2,977 |
| 2024-02-16 | 2,915 | 2,965 | 2,915 | 2,945 | 1,800 | 2,945 |
| 2024-02-15 | 2,990 | 2,990 | 2,914 | 2,914 | 4,500 | 2,914 |
| 2024-02-14 | 3,030 | 3,030 | 2,980 | 3,010 | 1,400 | 3,010 |
| 2024-02-13 | 2,964 | 3,040 | 2,964 | 3,030 | 2,000 | 3,030 |
| 2024-02-09 | 2,940 | 3,050 | 2,911 | 2,941 | 6,200 | 2,941 |
| 2024-02-08 | 3,135 | 3,135 | 2,984 | 2,990 | 5,900 | 2,990 |
| 2024-02-07 | 3,085 | 3,100 | 3,070 | 3,100 | 1,800 | 3,100 |
| 2024-02-06 | 3,050 | 3,075 | 3,035 | 3,070 | 2,400 | 3,070 |
| 2024-02-05 | 3,015 | 3,050 | 3,015 | 3,050 | 700 | 3,050 |
| 2024-02-02 | 3,030 | 3,065 | 3,005 | 3,035 | 3,200 | 3,035 |
| 2024-02-01 | 3,020 | 3,035 | 3,000 | 3,020 | 1,100 | 3,020 |
| 2024-01-31 | 3,000 | 3,015 | 2,983 | 3,000 | 2,400 | 3,000 |
| 2024-01-30 | 2,995 | 3,000 | 2,985 | 3,000 | 500 | 3,000 |
| 2024-01-29 | 2,993 | 3,000 | 2,979 | 2,980 | 1,800 | 2,980 |
| 2024-01-26 | 2,986 | 3,025 | 2,977 | 2,993 | 4,700 | 2,993 |
| 2024-01-25 | 2,975 | 2,986 | 2,950 | 2,986 | 3,500 | 2,986 |
| 2024-01-24 | 2,979 | 2,979 | 2,960 | 2,972 | 1,200 | 2,972 |
| 2024-01-23 | 2,935 | 2,975 | 2,935 | 2,975 | 3,300 | 2,975 |
| 2024-01-22 | 2,942 | 2,942 | 2,923 | 2,935 | 2,300 | 2,935 |
| 2024-01-19 | 2,913 | 2,913 | 2,887 | 2,911 | 1,300 | 2,911 |
| 2024-01-18 | 2,920 | 2,933 | 2,892 | 2,901 | 2,000 | 2,901 |
| 2024-01-17 | 2,903 | 2,918 | 2,896 | 2,918 | 1,400 | 2,918 |
| 2024-01-16 | 2,915 | 2,915 | 2,881 | 2,903 | 1,800 | 2,903 |
| 2024-01-15 | 2,919 | 2,919 | 2,890 | 2,905 | 5,000 | 2,905 |
| 2024-01-12 | 2,896 | 2,915 | 2,878 | 2,900 | 1,800 | 2,900 |
| 2024-01-11 | 2,901 | 2,916 | 2,895 | 2,896 | 2,400 | 2,896 |
| 2024-01-10 | 2,906 | 2,909 | 2,860 | 2,899 | 2,600 | 2,899 |
| 2024-01-09 | 2,929 | 2,929 | 2,900 | 2,906 | 6,600 | 2,906 |
| 2024-01-05 | 2,888 | 2,950 | 2,888 | 2,908 | 5,500 | 2,908 |
| 2024-01-04 | 2,857 | 2,900 | 2,847 | 2,879 | 5,300 | 2,879 |
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
