4635 東京インキ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,9521,9901,9521,9884,8001,988
2020-11-261,9631,9631,9441,9512,3001,951
2020-11-251,9511,9581,9501,9572,4001,957
2020-11-241,9401,9491,9371,9453,0001,945
2020-11-201,9401,9411,9401,9408001,940
2020-11-191,9481,9481,9471,9489001,948
2020-11-181,9401,9481,9401,9487001,948
2020-11-171,9401,9471,9391,9391,4001,939
2020-11-161,9501,9501,9351,9402,5001,940
2020-11-131,9401,9611,9361,9382,5001,938
2020-11-121,9501,9631,9481,9563,8001,956
2020-11-111,9391,9561,9381,9442,0001,944
2020-11-101,9351,9761,9351,9393,8001,939
2020-11-091,9501,9501,9251,9347,4001,934
2020-11-061,9701,9701,9411,9463,6001,946
2020-11-051,9581,9691,9551,9602,1001,960
2020-11-041,9561,9741,9561,9632,2001,963
2020-11-021,9591,9711,9541,9586001,958
2020-10-301,9641,9781,9591,9591,3001,959
2020-10-291,9611,9771,9591,9641,4001,964
2020-10-281,9751,9751,9671,9671,7001,967
2020-10-271,9801,9801,9751,9754001,975
2020-10-261,9861,9881,9801,9852,8001,985
2020-10-231,9821,9891,9821,9862,4001,986
2020-10-221,9741,9811,9681,9812,6001,981
2020-10-211,9871,9911,9761,9764,1001,976
2020-10-201,9971,9971,9871,9875001,987
2020-10-192,0022,0161,9821,9892,7001,989
2020-10-161,9932,0101,9931,9994001,999
2020-10-152,0112,0111,9951,9962,6001,996
2020-10-141,9992,0041,9972,0028002,002
2020-10-132,0002,0091,9991,9991,5001,999
2020-10-122,0102,0101,9982,0002,2002,000
2020-10-092,0102,0102,0012,0026002,002
2020-10-081,9982,0141,9941,9993,8001,999
2020-10-072,0002,0001,9921,9973,5001,997
2020-10-061,9922,0191,9921,9962,9001,996
2020-10-052,0002,0001,9881,9922,4001,992
2020-10-022,0162,0251,9501,9927,3001,992
2020-09-302,0302,0352,0132,0163,2002,016
2020-09-292,0192,0302,0112,0206,3002,020
2020-09-282,0732,0792,0712,0729,8002,072
2020-09-252,0702,0792,0702,0793,3002,079
2020-09-242,0772,0772,0682,0703,2002,070
2020-09-232,0712,0772,0662,0703,9002,070
2020-09-182,0622,0802,0622,0664,1002,066
2020-09-172,0752,0792,0622,0661,7002,066
2020-09-162,0702,0752,0452,0753,6002,075
2020-09-152,0812,0812,0602,0636,0002,063
2020-09-142,0662,0852,0662,0833,4002,083
2020-09-112,0432,0672,0432,0553,1002,055
2020-09-102,0512,0652,0452,0652,6002,065
2020-09-092,0232,0522,0202,0524,0002,052
2020-09-082,0332,0502,0242,0242,7002,024
2020-09-072,0292,0372,0242,0352,4002,035
2020-09-042,0202,0312,0202,0213,2002,021
2020-09-032,0122,0302,0122,0207002,020
2020-09-022,0282,0302,0102,0123,2002,012
2020-09-012,0302,0302,0282,0284002,028
2020-08-312,0342,0372,0262,0282,1002,028
2020-08-282,0102,0272,0082,0082,7002,008
2020-08-272,0102,0242,0092,0199002,019
2020-08-262,0132,0172,0102,0101,1002,010
2020-08-252,0112,0262,0022,0022,4002,002
2020-08-242,0072,0162,0062,0161,3002,016
2020-08-212,0032,0082,0012,0018002,001
2020-08-202,0002,0041,9951,9981,4001,998
2020-08-191,9972,0091,9941,9993,6001,999
2020-08-182,0302,0321,9912,0142,8002,014
2020-08-172,0382,0382,0192,0191,3002,019
2020-08-142,0062,0292,0062,0292,1002,029
2020-08-132,0402,0401,9982,0063,8002,006
2020-08-122,0042,0172,0042,0068002,006
2020-08-111,9962,0201,9962,0101,4002,010
2020-08-072,0012,0232,0012,0074,8002,007
2020-08-062,0132,0302,0042,0103,6002,010
2020-08-052,0092,0302,0092,0138002,013
2020-08-041,9872,0051,9872,0039002,003
2020-08-031,9802,0161,9801,9862,3001,986
2020-07-312,0122,0121,9801,9802,1001,980
2020-07-302,0362,0402,0022,0022,3002,002
2020-07-292,0362,0452,0162,0262,6002,026
2020-07-282,0172,0492,0172,0362,6002,036
2020-07-272,0162,0201,9992,0066,8002,006
2020-07-221,9962,0191,9962,0152,0002,015
2020-07-211,9972,0111,9972,0005002,000
2020-07-202,0062,0162,0032,0041,5002,004
2020-07-172,0042,0081,9931,9962,2001,996
2020-07-162,0042,0071,9982,0029002,002
2020-07-152,0082,0081,9982,0041,8002,004
2020-07-141,9972,0061,9952,0069002,006
2020-07-131,9762,0051,9762,0027002,002
2020-07-101,9981,9981,9751,9752,3001,975
2020-07-091,9902,0011,9862,0001,0002,000
2020-07-081,9822,0131,9811,9901,9001,990
2020-07-071,9781,9961,9781,9897,2001,989
2020-07-061,9932,0101,9902,0074,6002,007
2020-07-031,9721,9931,9721,9932,1001,993
2020-07-021,9591,9781,9591,9721,9001,972
2020-07-011,9751,9801,9501,9502,7001,950
2020-06-301,9801,9891,9651,9654,4001,965
2020-06-292,0072,0071,9611,9705,0001,970
2020-06-261,9781,9801,9711,9802,8001,980
2020-06-251,9241,9601,9231,9603,0001,960
2020-06-241,9521,9591,9221,93116,1001,931
2020-06-231,9751,9921,9651,9653,5001,965
2020-06-221,9651,9771,9651,9711,4001,971
2020-06-191,9621,9831,9541,9542,8001,954
2020-06-181,9981,9981,9551,9552,7001,955
2020-06-171,9881,9961,9751,9832,1001,983
2020-06-161,9621,9791,9601,9791,4001,979
2020-06-151,9911,9961,9501,9502,1001,950
2020-06-121,9151,9781,9151,9713,9001,971
2020-06-112,0032,0162,0002,0002,3002,000
2020-06-102,0102,0142,0012,0054,1002,005
2020-06-092,0092,0172,0072,0121,8002,012
2020-06-082,0062,0142,0062,0063,4002,006
2020-06-052,0002,0071,9972,0011,5002,001
2020-06-041,9942,0071,9941,9951,2001,995
2020-06-032,0042,0091,9801,9843,9001,984
2020-06-021,9761,9991,9761,9998001,999
2020-06-012,0082,0081,9711,9723,9001,972
2020-05-292,0002,0201,9841,9843,4001,984
2020-05-282,0102,0191,9982,0054,5002,005
2020-05-272,0102,0101,9941,9993,1001,999
2020-05-262,0072,0142,0012,0122,5002,012
2020-05-251,9712,0081,9712,0082,6002,008
2020-05-222,0002,0141,9902,0002,4002,000
2020-05-211,9972,0021,9872,0022,7002,002
2020-05-201,9811,9931,9711,9771,6001,977
2020-05-191,9551,9941,9551,9831,0001,983
2020-05-181,9651,9651,9391,9541,1001,954
2020-05-152,0102,0111,9501,9652,9001,965
2020-05-141,9712,0001,9712,0001,1002,000
2020-05-131,9322,0011,9242,0018,2002,001
2020-05-121,9501,9711,9201,9713,3001,971
2020-05-111,9381,9781,9381,9782,8001,978
2020-05-081,9571,9581,9411,9531,3001,953
2020-05-071,9201,9581,9201,9583,8001,958
2020-05-011,9151,9201,9021,9204,1001,920
2020-04-301,9341,9501,9001,9177,0001,917
2020-04-281,8931,9331,8861,9304,3001,930
2020-04-271,8551,9071,8551,9053,3001,905
2020-04-241,8401,8481,8301,8483,4001,848
2020-04-231,8681,8681,8511,8519001,851
2020-04-221,8511,8701,8371,8381,9001,838
2020-04-211,8851,8851,8521,8532,1001,853
2020-04-201,9071,9071,8871,8878001,887
2020-04-171,8901,9231,8841,9049001,904
2020-04-161,9001,9001,8801,8849001,884
2020-04-151,8871,9021,8711,9022,4001,902
2020-04-141,8541,8771,8421,8773,0001,877
2020-04-131,8451,8591,8241,8503,2001,850
2020-04-101,8501,8551,8381,8501,1001,850
2020-04-091,8331,8501,8311,8491,9001,849
2020-04-081,8221,8431,8071,8243,2001,824
2020-04-071,8381,8681,8091,8193,9001,819
2020-04-061,8001,8131,7951,8132,1001,813
2020-04-031,8271,8441,8001,8002,3001,800
2020-04-021,8481,8481,8281,8281,0001,828
2020-04-011,8731,8731,8481,8481,4001,848
2020-03-311,8881,9111,8401,8632,5001,863
2020-03-301,8271,9391,8271,8821,4001,882
2020-03-271,9351,9481,9191,9472,7001,947
2020-03-261,9501,9501,9151,9281,7001,928
2020-03-251,9051,9401,8511,9376,4001,937
2020-03-241,8471,8901,8461,8905,4001,890
2020-03-231,7701,8151,7551,8014,8001,801
2020-03-191,8991,8991,8031,81012,6001,810
2020-03-182,0862,1001,9191,93559,3001,935
2020-03-172,3212,3212,2302,2366,5002,236
2020-03-162,3752,3752,2742,3717,8002,371
2020-03-132,3402,3402,2632,2636,2002,263
2020-03-122,4462,4462,3602,3616,4002,361
2020-03-112,4322,4552,4322,4466,4002,446
2020-03-102,4012,5412,3902,4307,7002,430
2020-03-092,6542,6602,4782,4789,5002,478
2020-03-062,7062,7062,6452,6556,5002,655
2020-03-052,6532,7422,6532,7066,5002,706
2020-03-042,6322,7222,6322,6466,4002,646
2020-03-032,6412,6982,6352,6465,8002,646
2020-03-022,5002,6412,5002,6414,8002,641
2020-02-282,4722,5512,4722,5086,6002,508
2020-02-272,6252,6352,5832,5844,7002,584
2020-02-262,6252,6442,5902,6444,6002,644
2020-02-252,6682,6682,5902,6254,4002,625
2020-02-212,6792,7192,6652,6864,5002,686
2020-02-202,6382,6672,6352,6615,7002,661
2020-02-192,6102,6382,6102,6384,8002,638
2020-02-182,6152,6282,5942,5944,9002,594
2020-02-172,6072,6242,5912,6153,6002,615
2020-02-142,5352,6152,5352,6077,7002,607
2020-02-132,5432,5602,5242,5292,0002,529
2020-02-122,5402,5642,5292,5425,6002,542
2020-02-102,5852,5852,5082,5245,9002,524
2020-02-072,4582,4582,4352,4351,3002,435
2020-02-062,4092,4252,4082,4087002,408
2020-02-052,3852,3862,3792,3802,7002,380
2020-02-042,3752,3802,3752,3803002,380
2020-02-032,4392,4392,3652,3752,4002,375
2020-01-312,4742,4742,4302,4318002,431
2020-01-302,4402,4402,4302,4304002,430
2020-01-292,4502,4802,4502,4803002,480
2020-01-282,4642,4642,4412,4451,3002,445
2020-01-272,4932,4932,4642,4641,1002,464
2020-01-242,5012,5012,4972,5001,4002,500
2020-01-232,5002,5072,5002,5073002,507
2020-01-222,4982,5192,4982,5161,4002,516
2020-01-212,5012,5032,5002,5001,2002,500
2020-01-202,5152,5152,4982,4981,3002,498
2020-01-172,5152,5152,5022,5023002,502
2020-01-162,4942,5072,4922,4952,8002,495
2020-01-152,5392,5392,4932,4931,7002,493
2020-01-142,5152,5152,4962,4968002,496
2020-01-102,5022,5022,4942,4942002,494
2020-01-092,5002,5022,4992,5026002,502
2020-01-082,5092,5442,4912,4911,0002,491
2020-01-072,5602,5602,5062,5085,3002,508
2020-01-062,5142,5252,4942,5101,8002,510

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