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 |
---|---|---|---|---|---|---|
2022-06-27 | 2,306 | 2,333 | 2,306 | 2,333 | 2,200 | 2,333 |
2022-06-24 | 2,329 | 2,331 | 2,301 | 2,330 | 1,700 | 2,330 |
2022-06-23 | 2,315 | 2,330 | 2,315 | 2,329 | 2,500 | 2,329 |
2022-06-22 | 2,270 | 2,316 | 2,270 | 2,316 | 1,100 | 2,316 |
2022-06-21 | - | - | - | 2,282 | - | 2,282 |
2022-06-20 | 2,284 | 2,286 | 2,282 | 2,282 | 1,100 | 2,282 |
2022-06-17 | 2,297 | 2,297 | 2,297 | 2,297 | 100 | 2,297 |
2022-06-16 | - | - | - | 2,297 | - | 2,297 |
2022-06-15 | 2,318 | 2,318 | 2,297 | 2,297 | 700 | 2,297 |
2022-06-14 | 2,309 | 2,318 | 2,298 | 2,318 | 400 | 2,318 |
2022-06-13 | 2,305 | 2,310 | 2,305 | 2,310 | 500 | 2,310 |
2022-06-10 | - | - | - | 2,309 | - | 2,309 |
2022-06-09 | 2,310 | 2,310 | 2,309 | 2,309 | 200 | 2,309 |
2022-06-08 | 2,282 | 2,308 | 2,282 | 2,300 | 400 | 2,300 |
2022-06-07 | 2,323 | 2,323 | 2,315 | 2,315 | 1,100 | 2,315 |
2022-06-06 | 2,293 | 2,300 | 2,293 | 2,300 | 300 | 2,300 |
2022-06-03 | 2,288 | 2,300 | 2,283 | 2,283 | 500 | 2,283 |
2022-06-02 | 2,296 | 2,297 | 2,296 | 2,297 | 200 | 2,297 |
2022-06-01 | 2,292 | 2,295 | 2,292 | 2,295 | 200 | 2,295 |
2022-05-31 | 2,266 | 2,297 | 2,266 | 2,295 | 400 | 2,295 |
2022-05-30 | 2,281 | 2,281 | 2,266 | 2,266 | 1,500 | 2,266 |
2022-05-27 | 2,281 | 2,281 | 2,281 | 2,281 | 300 | 2,281 |
2022-05-26 | 2,300 | 2,300 | 2,300 | 2,300 | 600 | 2,300 |
2022-05-25 | 2,280 | 2,280 | 2,280 | 2,280 | 300 | 2,280 |
2022-05-24 | 2,269 | 2,269 | 2,265 | 2,265 | 500 | 2,265 |
2022-05-23 | 2,276 | 2,279 | 2,276 | 2,279 | 400 | 2,279 |
2022-05-20 | 2,265 | 2,265 | 2,260 | 2,265 | 1,100 | 2,265 |
2022-05-19 | 2,272 | 2,272 | 2,272 | 2,272 | 100 | 2,272 |
2022-05-18 | - | - | - | 2,266 | - | 2,266 |
2022-05-17 | 2,266 | 2,266 | 2,266 | 2,266 | 100 | 2,266 |
2022-05-16 | 2,298 | 2,298 | 2,273 | 2,285 | 1,600 | 2,285 |
2022-05-13 | 2,297 | 2,305 | 2,297 | 2,305 | 300 | 2,305 |
2022-05-12 | 2,281 | 2,281 | 2,281 | 2,281 | 100 | 2,281 |
2022-05-11 | 2,278 | 2,291 | 2,278 | 2,291 | 400 | 2,291 |
2022-05-10 | 2,275 | 2,281 | 2,275 | 2,281 | 200 | 2,281 |
2022-05-09 | 2,328 | 2,328 | 2,300 | 2,300 | 2,700 | 2,300 |
2022-05-06 | 2,317 | 2,318 | 2,314 | 2,318 | 500 | 2,318 |
2022-05-02 | 2,310 | 2,314 | 2,310 | 2,314 | 200 | 2,314 |
2022-04-28 | 2,289 | 2,294 | 2,289 | 2,294 | 600 | 2,294 |
2022-04-27 | - | - | - | 2,280 | - | 2,280 |
2022-04-26 | 2,277 | 2,280 | 2,276 | 2,280 | 900 | 2,280 |
2022-04-25 | 2,278 | 2,278 | 2,250 | 2,260 | 1,700 | 2,260 |
2022-04-22 | 2,281 | 2,281 | 2,278 | 2,279 | 400 | 2,279 |
2022-04-21 | 2,286 | 2,286 | 2,281 | 2,281 | 300 | 2,281 |
2022-04-20 | 2,300 | 2,320 | 2,295 | 2,295 | 500 | 2,295 |
2022-04-19 | 2,276 | 2,301 | 2,276 | 2,300 | 500 | 2,300 |
2022-04-18 | 2,280 | 2,305 | 2,280 | 2,305 | 500 | 2,305 |
2022-04-15 | 2,328 | 2,328 | 2,285 | 2,285 | 1,000 | 2,285 |
2022-04-14 | - | - | - | 2,278 | - | 2,278 |
2022-04-13 | 2,281 | 2,281 | 2,278 | 2,278 | 800 | 2,278 |
2022-04-12 | 2,293 | 2,296 | 2,284 | 2,284 | 400 | 2,284 |
2022-04-11 | - | - | - | 2,308 | - | 2,308 |
2022-04-08 | - | - | - | 2,308 | - | 2,308 |
2022-04-07 | 2,321 | 2,321 | 2,280 | 2,308 | 1,900 | 2,308 |
2022-04-06 | 2,301 | 2,309 | 2,287 | 2,309 | 700 | 2,309 |
2022-04-05 | 2,333 | 2,339 | 2,303 | 2,303 | 1,000 | 2,303 |
2022-04-04 | 2,300 | 2,348 | 2,300 | 2,344 | 700 | 2,344 |
2022-04-01 | 2,276 | 2,276 | 2,263 | 2,263 | 500 | 2,263 |
2022-03-31 | 2,262 | 2,307 | 2,262 | 2,276 | 1,200 | 2,276 |
2022-03-30 | 2,302 | 2,302 | 2,278 | 2,278 | 200 | 2,278 |
2022-03-29 | 2,349 | 2,355 | 2,336 | 2,350 | 1,400 | 2,350 |
2022-03-28 | 2,329 | 2,351 | 2,329 | 2,351 | 1,600 | 2,351 |
2022-03-25 | 2,319 | 2,330 | 2,319 | 2,330 | 500 | 2,330 |
2022-03-24 | 2,318 | 2,319 | 2,305 | 2,319 | 900 | 2,319 |
2022-03-23 | 2,338 | 2,338 | 2,301 | 2,318 | 1,000 | 2,318 |
2022-03-22 | 2,340 | 2,347 | 2,327 | 2,340 | 1,000 | 2,340 |
2022-03-18 | 2,326 | 2,339 | 2,326 | 2,339 | 200 | 2,339 |
2022-03-17 | 2,338 | 2,338 | 2,336 | 2,336 | 600 | 2,336 |
2022-03-16 | 2,333 | 2,337 | 2,302 | 2,320 | 1,400 | 2,320 |
2022-03-15 | 2,335 | 2,335 | 2,311 | 2,312 | 1,300 | 2,312 |
2022-03-14 | 2,315 | 2,330 | 2,315 | 2,330 | 800 | 2,330 |
2022-03-11 | 2,264 | 2,290 | 2,264 | 2,290 | 400 | 2,290 |
2022-03-10 | 2,280 | 2,303 | 2,280 | 2,303 | 500 | 2,303 |
2022-03-09 | 2,273 | 2,292 | 2,272 | 2,278 | 1,200 | 2,278 |
2022-03-08 | 2,250 | 2,280 | 2,250 | 2,258 | 2,700 | 2,258 |
2022-03-07 | 2,301 | 2,314 | 2,291 | 2,298 | 4,200 | 2,298 |
2022-03-04 | 2,325 | 2,330 | 2,300 | 2,324 | 1,600 | 2,324 |
2022-03-03 | 2,339 | 2,339 | 2,317 | 2,325 | 600 | 2,325 |
2022-03-02 | 2,330 | 2,343 | 2,311 | 2,342 | 2,400 | 2,342 |
2022-03-01 | 2,325 | 2,327 | 2,320 | 2,327 | 400 | 2,327 |
2022-02-28 | 2,318 | 2,318 | 2,305 | 2,319 | 800 | 2,319 |
2022-02-25 | 2,302 | 2,321 | 2,302 | 2,318 | 700 | 2,318 |
2022-02-24 | 2,301 | 2,319 | 2,300 | 2,301 | 1,500 | 2,301 |
2022-02-22 | 2,297 | 2,311 | 2,296 | 2,309 | 800 | 2,309 |
2022-02-21 | 2,296 | 2,311 | 2,294 | 2,311 | 1,600 | 2,311 |
2022-02-18 | 2,295 | 2,311 | 2,295 | 2,309 | 1,600 | 2,309 |
2022-02-17 | 2,300 | 2,311 | 2,293 | 2,296 | 1,300 | 2,296 |
2022-02-16 | 2,300 | 2,312 | 2,295 | 2,300 | 3,100 | 2,300 |
2022-02-15 | 2,319 | 2,319 | 2,319 | 2,319 | 700 | 2,319 |
2022-02-14 | 2,282 | 2,322 | 2,282 | 2,309 | 1,700 | 2,309 |
2022-02-10 | 2,306 | 2,311 | 2,285 | 2,295 | 4,000 | 2,295 |
2022-02-09 | 2,344 | 2,344 | 2,284 | 2,310 | 4,200 | 2,310 |
2022-02-08 | 2,333 | 2,344 | 2,333 | 2,344 | 1,400 | 2,344 |
2022-02-07 | 2,329 | 2,330 | 2,310 | 2,310 | 2,500 | 2,310 |
2022-02-04 | 2,320 | 2,335 | 2,320 | 2,335 | 400 | 2,335 |
2022-02-03 | 2,304 | 2,304 | 2,302 | 2,302 | 300 | 2,302 |
2022-02-02 | 2,320 | 2,320 | 2,303 | 2,318 | 400 | 2,318 |
2022-02-01 | 2,322 | 2,322 | 2,297 | 2,297 | 600 | 2,297 |
2022-01-31 | 2,300 | 2,310 | 2,296 | 2,296 | 1,000 | 2,296 |
2022-01-28 | 2,298 | 2,300 | 2,290 | 2,300 | 1,200 | 2,300 |
2022-01-27 | 2,301 | 2,320 | 2,293 | 2,298 | 2,300 | 2,298 |
2022-01-26 | 2,305 | 2,324 | 2,305 | 2,310 | 1,100 | 2,310 |
2022-01-25 | 2,305 | 2,322 | 2,300 | 2,305 | 1,400 | 2,305 |
2022-01-24 | 2,270 | 2,330 | 2,270 | 2,330 | 800 | 2,330 |
2022-01-21 | 2,282 | 2,282 | 2,280 | 2,280 | 600 | 2,280 |
2022-01-20 | 2,298 | 2,300 | 2,288 | 2,288 | 1,900 | 2,288 |
2022-01-19 | 2,312 | 2,334 | 2,298 | 2,298 | 3,300 | 2,298 |
2022-01-18 | 2,333 | 2,334 | 2,315 | 2,317 | 1,000 | 2,317 |
2022-01-17 | 2,355 | 2,355 | 2,310 | 2,344 | 1,000 | 2,344 |
2022-01-14 | 2,305 | 2,331 | 2,305 | 2,329 | 900 | 2,329 |
2022-01-13 | 2,301 | 2,327 | 2,301 | 2,314 | 1,000 | 2,314 |
2022-01-12 | 2,335 | 2,335 | 2,304 | 2,308 | 1,300 | 2,308 |
2022-01-11 | 2,329 | 2,337 | 2,325 | 2,335 | 1,400 | 2,335 |
2022-01-07 | 2,333 | 2,333 | 2,311 | 2,329 | 4,600 | 2,329 |
2022-01-06 | 2,310 | 2,321 | 2,297 | 2,311 | 3,100 | 2,311 |
2022-01-05 | 2,310 | 2,325 | 2,306 | 2,325 | 1,200 | 2,325 |
2022-01-04 | 2,344 | 2,344 | 2,280 | 2,310 | 4,900 | 2,310 |
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