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
2022-06-272,3062,3332,3062,3332,2002,333
2022-06-242,3292,3312,3012,3301,7002,330
2022-06-232,3152,3302,3152,3292,5002,329
2022-06-222,2702,3162,2702,3161,1002,316
2022-06-21---2,282-2,282
2022-06-202,2842,2862,2822,2821,1002,282
2022-06-172,2972,2972,2972,2971002,297
2022-06-16---2,297-2,297
2022-06-152,3182,3182,2972,2977002,297
2022-06-142,3092,3182,2982,3184002,318
2022-06-132,3052,3102,3052,3105002,310
2022-06-10---2,309-2,309
2022-06-092,3102,3102,3092,3092002,309
2022-06-082,2822,3082,2822,3004002,300
2022-06-072,3232,3232,3152,3151,1002,315
2022-06-062,2932,3002,2932,3003002,300
2022-06-032,2882,3002,2832,2835002,283
2022-06-022,2962,2972,2962,2972002,297
2022-06-012,2922,2952,2922,2952002,295
2022-05-312,2662,2972,2662,2954002,295
2022-05-302,2812,2812,2662,2661,5002,266
2022-05-272,2812,2812,2812,2813002,281
2022-05-262,3002,3002,3002,3006002,300
2022-05-252,2802,2802,2802,2803002,280
2022-05-242,2692,2692,2652,2655002,265
2022-05-232,2762,2792,2762,2794002,279
2022-05-202,2652,2652,2602,2651,1002,265
2022-05-192,2722,2722,2722,2721002,272
2022-05-18---2,266-2,266
2022-05-172,2662,2662,2662,2661002,266
2022-05-162,2982,2982,2732,2851,6002,285
2022-05-132,2972,3052,2972,3053002,305
2022-05-122,2812,2812,2812,2811002,281
2022-05-112,2782,2912,2782,2914002,291
2022-05-102,2752,2812,2752,2812002,281
2022-05-092,3282,3282,3002,3002,7002,300
2022-05-062,3172,3182,3142,3185002,318
2022-05-022,3102,3142,3102,3142002,314
2022-04-282,2892,2942,2892,2946002,294
2022-04-27---2,280-2,280
2022-04-262,2772,2802,2762,2809002,280
2022-04-252,2782,2782,2502,2601,7002,260
2022-04-222,2812,2812,2782,2794002,279
2022-04-212,2862,2862,2812,2813002,281
2022-04-202,3002,3202,2952,2955002,295
2022-04-192,2762,3012,2762,3005002,300
2022-04-182,2802,3052,2802,3055002,305
2022-04-152,3282,3282,2852,2851,0002,285
2022-04-14---2,278-2,278
2022-04-132,2812,2812,2782,2788002,278
2022-04-122,2932,2962,2842,2844002,284
2022-04-11---2,308-2,308
2022-04-08---2,308-2,308
2022-04-072,3212,3212,2802,3081,9002,308
2022-04-062,3012,3092,2872,3097002,309
2022-04-052,3332,3392,3032,3031,0002,303
2022-04-042,3002,3482,3002,3447002,344
2022-04-012,2762,2762,2632,2635002,263
2022-03-312,2622,3072,2622,2761,2002,276
2022-03-302,3022,3022,2782,2782002,278
2022-03-292,3492,3552,3362,3501,4002,350
2022-03-282,3292,3512,3292,3511,6002,351
2022-03-252,3192,3302,3192,3305002,330
2022-03-242,3182,3192,3052,3199002,319
2022-03-232,3382,3382,3012,3181,0002,318
2022-03-222,3402,3472,3272,3401,0002,340
2022-03-182,3262,3392,3262,3392002,339
2022-03-172,3382,3382,3362,3366002,336
2022-03-162,3332,3372,3022,3201,4002,320
2022-03-152,3352,3352,3112,3121,3002,312
2022-03-142,3152,3302,3152,3308002,330
2022-03-112,2642,2902,2642,2904002,290
2022-03-102,2802,3032,2802,3035002,303
2022-03-092,2732,2922,2722,2781,2002,278
2022-03-082,2502,2802,2502,2582,7002,258
2022-03-072,3012,3142,2912,2984,2002,298
2022-03-042,3252,3302,3002,3241,6002,324
2022-03-032,3392,3392,3172,3256002,325
2022-03-022,3302,3432,3112,3422,4002,342
2022-03-012,3252,3272,3202,3274002,327
2022-02-282,3182,3182,3052,3198002,319
2022-02-252,3022,3212,3022,3187002,318
2022-02-242,3012,3192,3002,3011,5002,301
2022-02-222,2972,3112,2962,3098002,309
2022-02-212,2962,3112,2942,3111,6002,311
2022-02-182,2952,3112,2952,3091,6002,309
2022-02-172,3002,3112,2932,2961,3002,296
2022-02-162,3002,3122,2952,3003,1002,300
2022-02-152,3192,3192,3192,3197002,319
2022-02-142,2822,3222,2822,3091,7002,309
2022-02-102,3062,3112,2852,2954,0002,295
2022-02-092,3442,3442,2842,3104,2002,310
2022-02-082,3332,3442,3332,3441,4002,344
2022-02-072,3292,3302,3102,3102,5002,310
2022-02-042,3202,3352,3202,3354002,335
2022-02-032,3042,3042,3022,3023002,302
2022-02-022,3202,3202,3032,3184002,318
2022-02-012,3222,3222,2972,2976002,297
2022-01-312,3002,3102,2962,2961,0002,296
2022-01-282,2982,3002,2902,3001,2002,300
2022-01-272,3012,3202,2932,2982,3002,298
2022-01-262,3052,3242,3052,3101,1002,310
2022-01-252,3052,3222,3002,3051,4002,305
2022-01-242,2702,3302,2702,3308002,330
2022-01-212,2822,2822,2802,2806002,280
2022-01-202,2982,3002,2882,2881,9002,288
2022-01-192,3122,3342,2982,2983,3002,298
2022-01-182,3332,3342,3152,3171,0002,317
2022-01-172,3552,3552,3102,3441,0002,344
2022-01-142,3052,3312,3052,3299002,329
2022-01-132,3012,3272,3012,3141,0002,314
2022-01-122,3352,3352,3042,3081,3002,308
2022-01-112,3292,3372,3252,3351,4002,335
2022-01-072,3332,3332,3112,3294,6002,329
2022-01-062,3102,3212,2972,3113,1002,311
2022-01-052,3102,3252,3062,3251,2002,325
2022-01-042,3442,3442,2802,3104,9002,310

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