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
2024-05-213,1653,1803,0953,1257,3003,125
2024-05-203,1003,1803,1003,1802,7003,180
2024-05-173,0803,1503,0803,1001,7003,100
2024-05-163,1053,1053,0303,0802,9003,080
2024-05-153,2103,2103,0303,03526,4003,035
2024-05-143,3903,3903,1603,2109,1003,210
2024-05-133,3403,3903,3303,3902,5003,390
2024-05-103,3453,4003,3103,3603,7003,360
2024-05-093,3703,3703,3453,3458003,345
2024-05-083,3803,3803,3553,3805003,380
2024-05-073,3953,3953,3553,3551,1003,355
2024-05-023,3853,3953,3753,3951,7003,395
2024-05-013,3103,3553,3103,3254003,325
2024-04-303,3303,3803,2253,3254,3003,325
2024-04-263,3653,4103,3303,4002,4003,400
2024-04-253,3603,4203,3503,3603,2003,360
2024-04-243,3603,3603,2853,3602,6003,360
2024-04-233,3003,3603,3003,3157003,315
2024-04-223,2953,3603,2953,3251,4003,325
2024-04-193,3803,3803,2753,3054,7003,305
2024-04-183,3753,4003,3753,3907003,390
2024-04-173,3953,4453,3703,3753,6003,375
2024-04-163,4603,4703,3553,3706,0003,370
2024-04-153,5003,5303,4653,4802,8003,480
2024-04-123,5103,5103,4703,5106003,510
2024-04-113,4753,5003,4503,5001,5003,500
2024-04-103,5153,5153,4503,4503,0003,450
2024-04-093,4303,4803,4303,4803003,480
2024-04-083,4303,4503,4153,4152,0003,415
2024-04-053,3753,4203,3203,4203,4003,420
2024-04-043,3953,4403,3853,4101,9003,410
2024-04-033,3703,3953,3353,3805,3003,380
2024-04-023,4403,4403,3803,3853,0003,385
2024-04-013,4953,4953,3903,4055,9003,405
2024-03-293,4153,4703,4153,4702,3003,470
2024-03-283,4653,4703,3903,4304,3003,430
2024-03-273,4603,5453,4603,5006,0003,500
2024-03-263,4353,5303,3853,53011,5003,530
2024-03-253,4303,4603,4053,4306,0003,430
2024-03-223,4003,4203,3303,3906,4003,390
2024-03-213,3503,4003,3003,36010,9003,360
2024-03-193,2103,2953,1903,2806,2003,280
2024-03-183,1953,2453,1653,1904,1003,190
2024-03-153,1453,2503,1253,1557,2003,155
2024-03-143,0753,1503,0553,1308,4003,130
2024-03-133,0353,0503,0103,0502,4003,050
2024-03-122,9903,0252,9903,0251,7003,025
2024-03-113,0253,0702,9883,0302,6003,030
2024-03-083,0103,0903,0103,0353,4003,035
2024-03-073,0353,0352,9823,0103,7003,010
2024-03-062,9903,0302,9843,0153,2003,015
2024-03-052,9452,9982,9452,9902,8002,990
2024-03-043,0053,0052,9422,9433,2002,943
2024-03-012,9903,0102,9773,0002,0003,000
2024-02-292,9752,9902,9752,9906002,990
2024-02-282,9632,9882,9602,9751,2002,975
2024-02-272,9702,9712,9602,9712,0002,971
2024-02-262,9852,9852,9702,9701,7002,970
2024-02-222,9753,0052,9752,9854002,985
2024-02-212,9853,0102,9702,9702,0002,970
2024-02-203,0003,0002,9852,9856002,985
2024-02-192,9372,9882,9372,9779002,977
2024-02-162,9152,9652,9152,9451,8002,945
2024-02-152,9902,9902,9142,9144,5002,914
2024-02-143,0303,0302,9803,0101,4003,010
2024-02-132,9643,0402,9643,0302,0003,030
2024-02-092,9403,0502,9112,9416,2002,941
2024-02-083,1353,1352,9842,9905,9002,990
2024-02-073,0853,1003,0703,1001,8003,100
2024-02-063,0503,0753,0353,0702,4003,070
2024-02-053,0153,0503,0153,0507003,050
2024-02-023,0303,0653,0053,0353,2003,035
2024-02-013,0203,0353,0003,0201,1003,020
2024-01-313,0003,0152,9833,0002,4003,000
2024-01-302,9953,0002,9853,0005003,000
2024-01-292,9933,0002,9792,9801,8002,980
2024-01-262,9863,0252,9772,9934,7002,993
2024-01-252,9752,9862,9502,9863,5002,986
2024-01-242,9792,9792,9602,9721,2002,972
2024-01-232,9352,9752,9352,9753,3002,975
2024-01-222,9422,9422,9232,9352,3002,935
2024-01-192,9132,9132,8872,9111,3002,911
2024-01-182,9202,9332,8922,9012,0002,901
2024-01-172,9032,9182,8962,9181,4002,918
2024-01-162,9152,9152,8812,9031,8002,903
2024-01-152,9192,9192,8902,9055,0002,905
2024-01-122,8962,9152,8782,9001,8002,900
2024-01-112,9012,9162,8952,8962,4002,896
2024-01-102,9062,9092,8602,8992,6002,899
2024-01-092,9292,9292,9002,9066,6002,906
2024-01-052,8882,9502,8882,9085,5002,908
2024-01-042,8572,9002,8472,8795,3002,879

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