4635 東京インキ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	2,845	2,845	2,833	2,833	1,500	2,833
2023-11-30	2,820	2,840	2,820	2,840	700	2,840
2023-11-29	2,823	2,849	2,821	2,821	1,600	2,821
2023-11-28	2,830	2,840	2,823	2,840	1,500	2,840
2023-11-27	2,832	2,835	2,802	2,830	2,300	2,830
2023-11-24	2,790	2,830	2,790	2,830	2,700	2,830
2023-11-22	2,785	2,789	2,773	2,789	400	2,789
2023-11-21	2,803	2,804	2,789	2,789	300	2,789
2023-11-20	2,799	2,800	2,791	2,795	1,600	2,795
2023-11-17	2,771	2,794	2,770	2,794	1,500	2,794
2023-11-16	2,780	2,807	2,780	2,780	2,500	2,780
2023-11-15	2,796	2,796	2,770	2,770	2,200	2,770
2023-11-14	2,780	2,796	2,766	2,796	5,300	2,796
2023-11-13	2,760	2,770	2,760	2,762	900	2,762
2023-11-10	2,790	2,790	2,760	2,760	1,000	2,760
2023-11-09	2,775	2,780	2,752	2,780	800	2,780
2023-11-08	2,763	2,770	2,753	2,753	4,100	2,753
2023-11-07	2,768	2,780	2,760	2,780	2,500	2,780
2023-11-06	2,791	2,791	2,760	2,768	3,500	2,768
2023-11-02	2,784	2,817	2,756	2,780	11,400	2,780
2023-11-01	2,730	2,750	2,720	2,750	1,100	2,750
2023-10-31	2,734	2,734	2,714	2,724	700	2,724
2023-10-30	2,740	2,740	2,725	2,734	300	2,734
2023-10-27	2,739	2,744	2,730	2,730	500	2,730
2023-10-26	2,734	2,734	2,720	2,720	1,000	2,720
2023-10-25	2,722	2,726	2,722	2,726	200	2,726
2023-10-24	2,725	2,745	2,712	2,712	400	2,712
2023-10-23	2,740	2,750	2,713	2,750	2,700	2,750
2023-10-20	2,730	2,740	2,730	2,740	500	2,740
2023-10-19	2,703	2,724	2,703	2,706	500	2,706
2023-10-18	2,700	2,730	2,698	2,730	1,100	2,730
2023-10-17	2,720	2,745	2,700	2,700	500	2,700
2023-10-16	2,720	2,730	2,700	2,701	2,700	2,701
2023-10-13	2,733	2,750	2,730	2,730	2,500	2,730
2023-10-12	2,750	2,754	2,732	2,750	600	2,750
2023-10-11	2,770	2,770	2,750	2,750	1,000	2,750
2023-10-10	2,760	2,780	2,760	2,770	1,700	2,770
2023-10-06	2,720	2,759	2,720	2,747	1,400	2,747
2023-10-05	2,703	2,731	2,703	2,725	1,700	2,725
2023-10-04	2,717	2,722	2,683	2,683	4,700	2,683
2023-10-03	2,840	2,840	2,736	2,750	5,200	2,750
2023-10-02	2,850	2,884	2,841	2,842	2,500	2,842
2023-09-29	2,865	2,879	2,838	2,850	2,500	2,850
2023-09-28	2,835	2,887	2,835	2,862	2,000	2,862
2023-09-27	2,875	2,877	2,851	2,871	1,700	2,871
2023-09-26	2,878	2,878	2,847	2,865	2,200	2,865
2023-09-25	2,848	2,884	2,848	2,855	3,400	2,855
2023-09-22	2,845	2,847	2,838	2,840	1,300	2,840
2023-09-21	2,840	2,855	2,811	2,845	1,500	2,845
2023-09-20	2,859	2,861	2,840	2,840	2,800	2,840
2023-09-19	2,848	2,869	2,821	2,849	6,800	2,849
2023-09-15	2,852	2,852	2,824	2,848	2,100	2,848
2023-09-14	2,825	2,844	2,810	2,818	1,400	2,818
2023-09-13	2,835	2,835	2,810	2,810	3,600	2,810
2023-09-12	2,825	2,834	2,820	2,823	600	2,823
2023-09-11	2,854	2,854	2,820	2,838	1,300	2,838
2023-09-08	2,828	2,830	2,821	2,821	700	2,821
2023-09-07	2,855	2,875	2,822	2,828	3,900	2,828
2023-09-06	2,812	2,863	2,812	2,842	1,600	2,842
2023-09-05	2,837	2,838	2,813	2,835	1,800	2,835
2023-09-04	2,828	2,837	2,775	2,837	3,400	2,837
2023-09-01	2,808	2,828	2,808	2,818	2,400	2,818
2023-08-31	2,784	2,810	2,784	2,810	500	2,810
2023-08-30	2,805	2,809	2,805	2,809	200	2,809
2023-08-29	2,788	2,815	2,788	2,793	1,200	2,793
2023-08-28	2,767	2,787	2,760	2,771	2,500	2,771
2023-08-25	2,750	2,750	2,746	2,746	300	2,746
2023-08-24	2,730	2,750	2,730	2,750	400	2,750
2023-08-23	2,728	2,730	2,720	2,722	1,200	2,722
2023-08-22	2,730	2,730	2,728	2,728	200	2,728
2023-08-21	2,732	2,752	2,730	2,730	1,400	2,730
2023-08-18	2,750	2,750	2,745	2,745	1,100	2,745
2023-08-17	2,761	2,761	2,755	2,755	1,100	2,755
2023-08-16	2,782	2,805	2,760	2,761	1,400	2,761
2023-08-15	2,830	2,836	2,732	2,732	9,700	2,732
2023-08-14	2,854	2,854	2,849	2,852	2,500	2,852
2023-08-10	2,870	2,878	2,864	2,876	1,600	2,876
2023-08-09	2,900	2,900	2,839	2,871	1,800	2,871
2023-08-08	2,850	2,900	2,842	2,900	10,700	2,900
2023-08-07	2,849	2,849	2,792	2,839	12,100	2,839
2023-08-04	2,781	2,799	2,781	2,799	900	2,799
2023-08-03	2,781	2,817	2,751	2,751	1,500	2,751
2023-08-02	2,800	2,810	2,800	2,810	500	2,810
2023-08-01	2,810	2,810	2,797	2,797	300	2,797
2023-07-31	2,803	2,803	2,781	2,781	200	2,781
2023-07-28	2,789	2,793	2,786	2,786	900	2,786
2023-07-27	2,806	2,806	2,782	2,788	400	2,788
2023-07-26	2,843	2,843	2,793	2,806	3,600	2,806
2023-07-25	2,795	2,810	2,784	2,810	4,500	2,810
2023-07-24	2,766	2,795	2,766	2,795	400	2,795
2023-07-21	2,752	2,788	2,752	2,767	600	2,767
2023-07-20	2,735	2,794	2,735	2,752	1,100	2,752
2023-07-19	2,790	2,790	2,741	2,741	700	2,741
2023-07-18	2,749	2,757	2,721	2,757	800	2,757
2023-07-14	2,718	2,730	2,718	2,720	600	2,720
2023-07-13	2,734	2,736	2,711	2,718	2,400	2,718
2023-07-12	2,753	2,753	2,741	2,741	1,000	2,741
2023-07-11	2,754	2,760	2,753	2,753	500	2,753
2023-07-10	2,756	2,765	2,751	2,754	1,100	2,754
2023-07-07	2,762	2,775	2,750	2,765	4,200	2,765
2023-07-06	2,817	2,837	2,788	2,819	4,400	2,819
2023-07-05	2,821	2,833	2,815	2,833	800	2,833
2023-07-04	2,836	2,836	2,816	2,830	1,000	2,830
2023-07-03	2,788	2,838	2,788	2,834	1,800	2,834
2023-06-30	2,844	2,844	2,759	2,815	2,600	2,815
2023-06-29	2,782	2,800	2,758	2,800	5,300	2,800
2023-06-28	2,746	2,765	2,746	2,760	1,200	2,760
2023-06-27	2,739	2,746	2,737	2,746	600	2,746
2023-06-26	2,741	2,742	2,715	2,739	1,200	2,739
2023-06-23	2,737	2,737	2,725	2,730	1,100	2,730
2023-06-22	2,690	2,730	2,685	2,730	3,900	2,730
2023-06-21	2,691	2,700	2,676	2,690	800	2,690
2023-06-20	2,683	2,696	2,681	2,691	600	2,691
2023-06-19	2,683	2,683	2,683	2,683	100	2,683
2023-06-16	2,658	2,696	2,658	2,683	1,200	2,683
2023-06-15	2,672	2,672	2,650	2,665	2,400	2,665
2023-06-14	2,653	2,672	2,651	2,672	2,100	2,672
2023-06-13	2,652	2,667	2,651	2,653	1,400	2,653
2023-06-12	2,650	2,673	2,650	2,665	1,700	2,665
2023-06-09	2,668	2,675	2,657	2,675	1,200	2,675
2023-06-08	2,653	2,664	2,653	2,664	500	2,664
2023-06-07	2,672	2,672	2,650	2,658	1,600	2,658
2023-06-06	2,653	2,655	2,615	2,643	7,000	2,643
2023-06-05	2,665	2,682	2,631	2,682	4,800	2,682
2023-06-02	2,664	2,670	2,660	2,661	1,300	2,661
2023-06-01	2,650	2,675	2,650	2,675	3,800	2,675
2023-05-31	2,686	2,686	2,680	2,680	500	2,680
2023-05-30	2,696	2,696	2,675	2,686	700	2,686
2023-05-29	2,680	2,681	2,680	2,680	600	2,680
2023-05-26	2,704	2,704	2,678	2,678	800	2,678
2023-05-25	2,674	2,700	2,671	2,700	1,900	2,700
2023-05-24	2,674	2,690	2,673	2,674	1,000	2,674
2023-05-23	2,725	2,725	2,686	2,686	1,400	2,686
2023-05-22	2,692	2,727	2,688	2,688	800	2,688
2023-05-19	2,666	2,689	2,666	2,686	1,200	2,686
2023-05-18	2,671	2,675	2,670	2,675	1,400	2,675
2023-05-17	2,720	2,720	2,662	2,666	6,200	2,666
2023-05-16	2,802	2,802	2,705	2,711	6,400	2,711
2023-05-15	2,855	2,855	2,813	2,838	5,900	2,838
2023-05-12	2,803	2,808	2,788	2,808	2,500	2,808
2023-05-11	2,777	2,803	2,777	2,803	3,000	2,803
2023-05-10	2,790	2,791	2,774	2,777	2,200	2,777
2023-05-09	2,772	2,789	2,762	2,785	2,900	2,785
2023-05-08	2,773	2,773	2,751	2,769	3,300	2,769
2023-05-02	2,754	2,765	2,740	2,750	2,300	2,750
2023-05-01	2,746	2,760	2,746	2,754	2,400	2,754
2023-04-28	2,745	2,750	2,739	2,744	1,100	2,744
2023-04-27	2,744	2,744	2,739	2,739	200	2,739
2023-04-26	2,726	2,745	2,725	2,739	1,800	2,739
2023-04-25	2,739	2,747	2,727	2,747	2,000	2,747
2023-04-24	2,730	2,739	2,729	2,729	1,400	2,729
2023-04-21	2,720	2,730	2,715	2,729	1,500	2,729
2023-04-20	2,724	2,724	2,720	2,720	700	2,720
2023-04-19	2,708	2,724	2,708	2,724	1,900	2,724
2023-04-18	2,724	2,735	2,711	2,718	2,300	2,718
2023-04-17	2,720	2,729	2,717	2,729	3,300	2,729
2023-04-14	2,690	2,717	2,690	2,717	2,700	2,717
2023-04-13	2,682	2,684	2,670	2,684	1,500	2,684
2023-04-12	2,651	2,682	2,651	2,682	4,000	2,682
2023-04-11	2,671	2,677	2,657	2,659	8,200	2,659
2023-04-10	2,702	2,702	2,672	2,672	3,400	2,672
2023-04-07	2,695	2,695	2,674	2,690	5,700	2,690
2023-04-06	2,686	2,695	2,678	2,695	4,200	2,695
2023-04-05	2,727	2,727	2,681	2,687	4,500	2,687
2023-04-04	2,690	2,732	2,686	2,727	5,200	2,727
2023-04-03	2,699	2,727	2,674	2,690	6,400	2,690
2023-03-31	2,640	2,679	2,640	2,679	3,700	2,679
2023-03-30	2,700	2,701	2,630	2,642	8,900	2,642
2023-03-29	2,747	2,800	2,722	2,726	45,900	2,726
2023-03-28	2,915	2,933	2,891	2,933	3,800	2,933
2023-03-27	2,872	2,910	2,872	2,910	3,300	2,910
2023-03-24	2,870	2,890	2,870	2,890	500	2,890
2023-03-23	2,861	2,900	2,861	2,890	1,200	2,890
2023-03-22	2,873	2,890	2,853	2,890	2,200	2,890
2023-03-20	2,861	2,870	2,772	2,828	6,400	2,828
2023-03-17	2,857	2,886	2,850	2,861	1,300	2,861
2023-03-16	2,905	2,905	2,828	2,858	8,800	2,858
2023-03-15	2,954	2,965	2,920	2,955	3,200	2,955
2023-03-14	2,906	2,923	2,886	2,889	4,900	2,889
2023-03-13	2,975	2,975	2,900	2,929	4,400	2,929
2023-03-10	2,971	3,000	2,971	2,980	600	2,980
2023-03-09	2,991	2,994	2,980	2,980	1,100	2,980
2023-03-08	2,990	2,990	2,970	2,980	400	2,980
2023-03-07	2,976	2,992	2,970	2,970	5,200	2,970
2023-03-06	2,965	2,976	2,965	2,976	600	2,976
2023-03-03	3,000	3,020	2,962	2,965	2,400	2,965
2023-03-02	3,010	3,015	2,970	2,970	1,200	2,970
2023-03-01	2,981	3,010	2,975	3,010	1,700	3,010
2023-02-28	2,987	3,000	2,975	2,980	1,700	2,980
2023-02-27	2,927	2,980	2,925	2,977	3,000	2,977
2023-02-24	2,907	2,914	2,900	2,914	1,300	2,914
2023-02-22	2,926	2,926	2,926	2,926	100	2,926
2023-02-21	2,890	2,939	2,890	2,891	2,100	2,891
2023-02-20	2,870	2,906	2,870	2,887	1,200	2,887
2023-02-17	2,891	2,895	2,865	2,866	2,400	2,866
2023-02-16	2,900	2,935	2,891	2,891	2,200	2,891
2023-02-15	2,940	2,940	2,860	2,891	10,800	2,891
2023-02-14	2,940	2,978	2,920	2,940	3,700	2,940
2023-02-13	2,989	2,989	2,910	2,935	4,700	2,935
2023-02-10	2,977	2,977	2,955	2,955	600	2,955
2023-02-09	2,965	3,000	2,961	2,977	4,300	2,977
2023-02-08	2,941	3,035	2,926	3,035	5,800	3,035
2023-02-07	2,953	2,953	2,900	2,933	2,300	2,933
2023-02-06	2,950	2,952	2,910	2,952	1,700	2,952
2023-02-03	2,945	2,945	2,885	2,915	1,600	2,915
2023-02-02	2,935	2,944	2,934	2,934	800	2,934
2023-02-01	2,969	2,978	2,936	2,955	1,100	2,955
2023-01-31	2,904	2,935	2,904	2,935	300	2,935
2023-01-30	2,928	2,950	2,878	2,927	1,700	2,927
2023-01-27	2,901	2,909	2,886	2,909	700	2,909
2023-01-26	2,923	2,925	2,862	2,884	3,800	2,884
2023-01-25	2,927	2,950	2,915	2,950	600	2,950
2023-01-24	2,895	2,920	2,895	2,916	400	2,916
2023-01-23	2,930	2,930	2,884	2,908	2,200	2,908
2023-01-20	2,929	2,930	2,925	2,930	300	2,930
2023-01-19	2,952	2,952	2,929	2,929	300	2,929
2023-01-18	2,985	2,985	2,953	2,953	400	2,953
2023-01-17	2,950	2,960	2,950	2,960	300	2,960
2023-01-16	2,978	2,978	2,885	2,950	1,600	2,950
2023-01-13	2,960	2,967	2,950	2,967	800	2,967
2023-01-12	2,950	3,005	2,950	2,968	600	2,968
2023-01-11	2,990	3,000	2,958	2,959	1,200	2,959
2023-01-10	3,170	3,170	2,990	2,990	7,500	2,990
2023-01-06	2,986	3,035	2,986	3,030	4,500	3,030
2023-01-05	2,987	2,997	2,960	2,995	1,300	2,995
2023-01-04	2,934	2,987	2,934	2,987	900	2,987

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