4635 東京インキ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2857057356957028,0004,935.06
1983-12-2753955553055553,0004,805.19
1983-12-2653053053053014,0004,588.74
1983-12-245205255205259,0004,545.45
1983-12-2350052050052070,0004,502.16
1983-12-225015015005006,0004,329
1983-12-2150150150050016,0004,329
1983-12-2050050050050015,0004,329
1983-12-195015105015102,0004,415.58
1983-12-175015105015102,0004,415.58
1983-12-1649850049850010,0004,329
1983-12-1548549848549811,0004,311.69
1983-12-1448549248549016,0004,242.42
1983-12-134984984904906,0004,242.42
1983-12-124994994994991,0004,320.35
1983-12-0948949248949212,0004,259.74
1983-12-084904904904902,0004,242.42
1983-12-064904904904902,0004,242.42
1983-12-054904904904902,0004,242.42
1983-12-034834864824863,0004,207.79
1983-12-0248148548048116,0004,164.50
1983-11-3048048048048023,0004,155.84
1983-11-254814814814816,0004,164.50
1983-11-244904904904901,0004,242.42
1983-11-224944944944946,0004,277.06
1983-11-214994994994997,0004,320.35
1983-11-184684714674717,0004,077.92
1983-11-174654654654659,0004,025.97
1983-11-164624654624652,0004,025.97
1983-11-154654654654652,0004,025.97
1983-11-144634634634631,0004,008.66
1983-11-1146046146046016,0003,982.68
1983-11-104724724724721,0004,086.58
1983-11-0948548547247210,0004,086.58
1983-11-044604604604605,0003,982.68
1983-11-024614614604606,0003,982.68
1983-11-014614614604603,0003,982.68
1983-10-314654654614614,0003,991.34
1983-10-284604654604656,0004,025.97
1983-10-274614624604627,0004,000
1983-10-264594594594597,0003,974.03
1983-10-244704704704703,0004,069.26
1983-10-184804804804801,0004,155.84
1983-10-174834834834832,0004,181.82
1983-10-154804804794794,0004,147.19
1983-10-1449249249049051,0004,242.42
1983-10-134914924914922,0004,259.74
1983-10-124955004945005,0004,329
1983-10-074964964904907,0004,242.42
1983-10-0649149649149611,0004,294.37
1983-10-0550050049049010,0004,242.42
1983-09-285235235235231,0004,528.14
1983-09-2752552552552523,0004,545.45
1983-09-244904904904901,0004,242.42
1983-09-2248548648548611,0004,207.79
1983-09-2149049148548527,0004,199.13
1983-09-204954954914914,0004,251.08
1983-09-174954954954955,0004,285.71
1983-09-0951555151555050,0004,761.90
1983-09-0850051450051451,0004,450.22
1983-09-0750050449549535,0004,285.71
1983-09-0650050049650017,0004,329
1983-09-0550050049549621,0004,294.37
1983-09-0349549949549557,0004,285.71
1983-09-0250050049550015,0004,329
1983-09-0149550049550011,0004,329
1983-08-3149550049349520,0004,285.71
1983-08-3049549549449531,0004,285.71
1983-08-2949750049549724,0004,303.03
1983-08-2749549549549516,0004,285.71
1983-08-2650450450050013,0004,329
1983-08-2550450450050133,0004,337.66
1983-08-2450650650050025,0004,329
1983-08-2350250250050253,0004,346.32
1983-08-2250650950050020,0004,329
1983-08-2050950950950915,0004,406.93
1983-08-1950050950050021,0004,329
1983-08-1849850049550021,0004,329
1983-08-174954954904956,0004,285.71
1983-08-1650550549549556,0004,285.71
1983-08-155055065055054,0004,372.29
1983-08-1251051050550529,0004,372.29
1983-08-115105155105108,0004,415.58
1983-08-1053053052052042,0004,502.16
1983-08-095205205205203,0004,502.16
1983-08-065205205205204,0004,502.16
1983-08-0554054152053029,0004,588.74
1983-08-045405405405401,0004,675.32
1983-08-0352054052053110,0004,597.40
1983-08-025305305205204,0004,502.16
1983-08-0153653952953011,0004,588.74
1983-07-305395395395391,0004,666.67
1983-07-295405405405408,0004,675.32
1983-07-2654254254154110,0004,683.98
1983-07-255425425415416,0004,683.98
1983-07-235435495415419,0004,683.98
1983-07-225495495495497,0004,753.25
1983-07-2154954954954910,0004,753.25
1983-07-2054554754554718,0004,735.93
1983-07-1954454454454418,0004,709.96
1983-07-1854254254154133,0004,683.98
1983-07-1554254254254215,0004,692.64
1983-07-1454554554254223,0004,692.64
1983-07-1354454554454520,0004,718.61
1983-07-1254954954254220,0004,692.64
1983-07-1154554554254222,0004,692.64
1983-07-095425425425424,0004,692.64
1983-07-085495495425498,0004,753.25
1983-07-075425435425427,0004,692.64
1983-07-0655055054154114,0004,683.98
1983-07-0455355355255231,0004,779.22
1983-07-025545545535537,0004,787.88
1983-07-015695695535536,0004,787.88
1983-06-3055357055357010,0004,935.06
1983-06-285805805805806,0005,021.65
1983-06-275545805545809,0005,021.65
1983-06-2555255455255420,0004,796.54
1983-06-2455555555355311,0004,787.88
1983-06-235545545545542,0004,796.54
1983-06-225535545535546,0004,796.54
1983-06-2155255255255227,0004,779.22
1983-06-2055356055255335,0004,787.88
1983-06-1755255255155219,0004,779.22
1983-06-165515525515528,0004,779.22
1983-06-1555255255155110,0004,770.56
1983-06-1455355355155211,0004,779.22
1983-06-1357057055155110,0004,770.56
1983-06-1156557056557011,0004,935.06
1983-06-0958058057457411,0004,969.70
1983-06-085805805805806,0005,021.65
1983-06-0660060060060010,0005,194.81
1983-06-0460060060060041,0005,194.81
1983-06-035855855855852,0005,064.94
1983-06-025805805795794,0005,012.99
1983-06-01607607590590151,0005,108.23
1983-05-3159960559060580,0005,238.10
1983-05-3059960059559968,0005,186.15
1983-05-2857560057460050,0005,194.81
1983-05-2757258557058566,0005,064.94
1983-05-2656056956056934,0004,926.41
1983-05-2556057056057032,0004,935.06
1983-05-2456456456456413,0004,883.12
1983-05-2357557556556615,0004,900.43
1983-05-2055058055058090,0005,021.65
1983-05-1953154553154520,0004,718.61
1983-05-1854954954554519,0004,718.61
1983-05-1754054553153137,0004,597.40
1983-05-1654554553153137,0004,597.40
1983-05-1454354954154912,0004,753.25
1983-05-1355055154154126,0004,683.98
1983-05-1255656055055030,0004,761.90
1983-05-1155156054654629,0004,727.27
1983-05-10550551541541102,0004,683.98
1983-05-0955055054054031,0004,675.32
1983-05-0754054153553545,0004,632.03
1983-05-0653754052052036,0004,502.16
1983-05-0453254353254066,0004,675.32
1983-05-0256556556556527,0004,891.77
1983-04-30549565540565149,0004,891.77
1983-04-28516539516530119,0004,588.74
1983-04-27504515500515105,0004,458.87
1983-04-2650450449049055,0004,242.42
1983-04-2551051050050823,0004,398.27
1983-04-2351951950551523,0004,458.87
1983-04-22498525494514120,0004,450.22
1983-04-2149049548949395,0004,268.40
1983-04-2048948948948929,0004,233.77
1983-04-1946648146648026,0004,155.84
1983-04-1846547046046016,0003,982.68
1983-04-1546546545545611,0003,948.05
1983-04-1446546546546512,0004,025.97
1983-04-1347047046546521,0004,025.97
1983-04-1247447447047016,0004,069.26
1983-04-1147047047047013,0004,069.26
1983-04-094704704704707,0004,069.26
1983-04-0847047147047011,0004,069.26
1983-04-074704704704701,0004,069.26
1983-04-0647547547547510,0004,112.55
1983-04-054664694664669,0004,034.63
1983-04-0448148146546566,0004,025.97
1983-04-0246548046548012,0004,155.84
1983-04-0148048046947032,0004,069.26
1983-03-3148949047947943,0004,147.19
1983-03-3047149647149262,0004,259.74
1983-03-294654684654685,0004,051.95
1983-03-284554554554552,0003,939.39
1983-03-264504504504508,0003,896.10
1983-03-2545045144544522,0003,852.81
1983-03-2444044544044511,0003,852.81
1983-03-2344544544044017,0003,809.52
1983-03-2245045044945074,0003,896.10
1983-03-1747047046546630,0004,034.63
1983-03-1647047546347040,0004,069.26
1983-03-1546147146046626,0004,034.63
1983-03-1446046246046023,0003,982.68
1983-03-1246046046046010,0003,982.68
1983-03-1146647046646627,0004,034.63
1983-03-1048648646646644,0004,034.63
1983-03-09480495479488164,0004,225.11
1983-03-08446500444485286,0004,199.13
1983-03-0744245044245022,0003,896.10
1983-03-0544544944044040,0003,809.52
1983-03-0443544043544046,0003,809.52
1983-03-0345345543543550,0003,766.23
1983-03-02418451418450123,0003,896.10
1983-03-014094194094196,0003,627.71
1983-02-2842542940840820,0003,532.47
1983-02-2642342342342311,0003,662.34
1983-02-254034034034032,0003,489.18
1983-02-234014014004009,0003,463.20
1983-02-2241741741041039,0003,549.78
1983-02-2142142142042024,0003,636.36
1983-02-1842643042442452,0003,671
1983-02-1740943040542170,0003,645.02
1983-02-1640140940040715,0003,523.81
1983-02-1540540540040031,0003,463.20
1983-02-1440540540040030,0003,463.20
1983-02-123994003984006,0003,463.20
1983-02-1040540540040018,0003,463.20
1983-02-0940840839940542,0003,506.49
1983-02-0840041040041044,0003,549.78
1983-02-0738539038539013,0003,376.62
1983-02-053853853853854,0003,333.33
1983-02-0438538638538511,0003,333.33
1983-02-0338638738538512,0003,333.33
1983-02-0238538638538614,0003,341.99
1983-02-013853863853867,0003,341.99
1983-01-313853853843856,0003,333.33
1983-01-293853853853854,0003,333.33
1983-01-2838538538538516,0003,333.33
1983-01-273853853853857,0003,333.33
1983-01-2638538538538520,0003,333.33
1983-01-2538639038539011,0003,376.62
1983-01-2439039038538510,0003,333.33
1983-01-223903903903902,0003,376.62
1983-01-213953953903906,0003,376.62
1983-01-2039039539039023,0003,376.62
1983-01-1939739738538524,0003,333.33
1983-01-1838140038140039,0003,463.20
1983-01-1737537537537514,0003,246.75
1983-01-143753753753755,0003,246.75
1983-01-133763803753757,0003,246.75
1983-01-1237537537537517,0003,246.75
1983-01-113703703703701,0003,203.46
1983-01-1036036035935915,0003,108.23
1983-01-083653653643643,0003,151.52
1983-01-073643643643642,0003,151.52
1983-01-063633633633633,0003,142.86
1983-01-0537037036236210,0003,134.20
1983-01-0437037036036010,0003,116.88

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