4635 東京インキ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 510 | 510 | 510 | 510 | 9,000 | 4,415.58 |
| 1984-12-26 | 500 | 500 | 500 | 500 | 5,000 | 4,329 |
| 1984-12-25 | 491 | 491 | 490 | 490 | 3,000 | 4,242.42 |
| 1984-12-24 | 496 | 496 | 490 | 490 | 2,000 | 4,242.42 |
| 1984-12-22 | 496 | 496 | 496 | 496 | 1,000 | 4,294.37 |
| 1984-12-20 | 496 | 496 | 496 | 496 | 2,000 | 4,294.37 |
| 1984-12-15 | 516 | 516 | 516 | 516 | 2,000 | 4,467.53 |
| 1984-12-14 | 520 | 520 | 515 | 515 | 4,000 | 4,458.87 |
| 1984-12-13 | 500 | 510 | 500 | 510 | 6,000 | 4,415.58 |
| 1984-12-11 | 490 | 490 | 490 | 490 | 33,000 | 4,242.42 |
| 1984-12-10 | 500 | 500 | 500 | 500 | 4,000 | 4,329 |
| 1984-12-07 | 490 | 500 | 490 | 500 | 11,000 | 4,329 |
| 1984-12-06 | 490 | 490 | 490 | 490 | 16,000 | 4,242.42 |
| 1984-12-05 | 485 | 485 | 485 | 485 | 1,000 | 4,199.13 |
| 1984-12-04 | 489 | 489 | 480 | 480 | 3,000 | 4,155.84 |
| 1984-12-03 | 489 | 489 | 489 | 489 | 1,000 | 4,233.77 |
| 1984-11-26 | 490 | 490 | 490 | 490 | 1,000 | 4,242.42 |
| 1984-11-24 | 499 | 499 | 490 | 490 | 6,000 | 4,242.42 |
| 1984-11-22 | 500 | 500 | 500 | 500 | 5,000 | 4,329 |
| 1984-11-20 | 490 | 490 | 490 | 490 | 2,000 | 4,242.42 |
| 1984-11-19 | 490 | 490 | 490 | 490 | 2,000 | 4,242.42 |
| 1984-11-17 | 490 | 490 | 490 | 490 | 1,000 | 4,242.42 |
| 1984-11-09 | 502 | 502 | 502 | 502 | 4,000 | 4,346.32 |
| 1984-11-08 | 502 | 502 | 502 | 502 | 1,000 | 4,346.32 |
| 1984-11-06 | 503 | 503 | 503 | 503 | 1,000 | 4,354.98 |
| 1984-11-05 | 503 | 503 | 503 | 503 | 1,000 | 4,354.98 |
| 1984-11-02 | 504 | 504 | 504 | 504 | 1,000 | 4,363.64 |
| 1984-10-31 | 502 | 510 | 502 | 503 | 4,000 | 4,354.98 |
| 1984-10-29 | 501 | 501 | 501 | 501 | 1,000 | 4,337.66 |
| 1984-10-27 | 501 | 501 | 501 | 501 | 5,000 | 4,337.66 |
| 1984-10-26 | 502 | 502 | 500 | 501 | 7,000 | 4,337.66 |
| 1984-10-23 | 505 | 507 | 505 | 507 | 4,000 | 4,389.61 |
| 1984-10-22 | 500 | 500 | 500 | 500 | 2,000 | 4,329 |
| 1984-10-20 | 499 | 500 | 499 | 500 | 4,000 | 4,329 |
| 1984-10-19 | 501 | 501 | 500 | 500 | 5,000 | 4,329 |
| 1984-10-18 | 500 | 500 | 500 | 500 | 2,000 | 4,329 |
| 1984-10-16 | 475 | 490 | 475 | 490 | 14,000 | 4,242.42 |
| 1984-10-15 | 473 | 475 | 473 | 475 | 16,000 | 4,112.55 |
| 1984-10-12 | 475 | 475 | 473 | 473 | 7,000 | 4,095.24 |
| 1984-10-11 | 472 | 475 | 472 | 475 | 4,000 | 4,112.55 |
| 1984-10-09 | 471 | 479 | 470 | 470 | 7,000 | 4,069.26 |
| 1984-10-08 | 469 | 470 | 469 | 470 | 10,000 | 4,069.26 |
| 1984-10-06 | 475 | 475 | 470 | 470 | 11,000 | 4,069.26 |
| 1984-10-05 | 470 | 470 | 470 | 470 | 6,000 | 4,069.26 |
| 1984-10-03 | 480 | 480 | 480 | 480 | 3,000 | 4,155.84 |
| 1984-09-26 | 479 | 479 | 479 | 479 | 5,000 | 4,147.19 |
| 1984-09-20 | 482 | 482 | 482 | 482 | 1,000 | 4,173.16 |
| 1984-09-18 | 481 | 481 | 481 | 481 | 1,000 | 4,164.50 |
| 1984-09-11 | 490 | 490 | 490 | 490 | 1,000 | 4,242.42 |
| 1984-09-05 | 490 | 490 | 490 | 490 | 1,000 | 4,242.42 |
| 1984-09-04 | 487 | 487 | 487 | 487 | 1,000 | 4,216.45 |
| 1984-08-30 | 477 | 477 | 477 | 477 | 52,000 | 4,129.87 |
| 1984-08-21 | 467 | 467 | 467 | 467 | 1,000 | 4,043.29 |
| 1984-08-18 | 463 | 463 | 463 | 463 | 2,000 | 4,008.66 |
| 1984-08-16 | 462 | 462 | 462 | 462 | 1,000 | 4,000 |
| 1984-08-13 | 461 | 461 | 461 | 461 | 1,000 | 3,991.34 |
| 1984-08-10 | 461 | 461 | 461 | 461 | 1,000 | 3,991.34 |
| 1984-08-07 | 461 | 461 | 461 | 461 | 1,000 | 3,991.34 |
| 1984-08-04 | 457 | 461 | 457 | 461 | 2,000 | 3,991.34 |
| 1984-08-03 | 457 | 457 | 457 | 457 | 1,000 | 3,956.71 |
| 1984-08-01 | 459 | 459 | 457 | 457 | 56,000 | 3,956.71 |
| 1984-07-30 | 457 | 457 | 457 | 457 | 12,000 | 3,956.71 |
| 1984-07-28 | 456 | 457 | 456 | 457 | 17,000 | 3,956.71 |
| 1984-07-27 | 461 | 461 | 456 | 456 | 25,000 | 3,948.05 |
| 1984-07-26 | 459 | 461 | 459 | 461 | 13,000 | 3,991.34 |
| 1984-07-25 | 456 | 456 | 456 | 456 | 2,000 | 3,948.05 |
| 1984-07-19 | 459 | 459 | 459 | 459 | 7,000 | 3,974.03 |
| 1984-07-09 | 484 | 484 | 484 | 484 | 1,000 | 4,190.48 |
| 1984-07-05 | 485 | 485 | 485 | 485 | 10,000 | 4,199.13 |
| 1984-07-04 | 485 | 485 | 485 | 485 | 11,000 | 4,199.13 |
| 1984-07-03 | 491 | 491 | 485 | 485 | 99,000 | 4,199.13 |
| 1984-07-02 | 490 | 490 | 490 | 490 | 2,000 | 4,242.42 |
| 1984-06-30 | 485 | 485 | 485 | 485 | 10,000 | 4,199.13 |
| 1984-06-29 | 485 | 485 | 485 | 485 | 3,000 | 4,199.13 |
| 1984-06-27 | 495 | 495 | 490 | 490 | 4,000 | 4,242.42 |
| 1984-06-26 | 485 | 485 | 485 | 485 | 1,000 | 4,199.13 |
| 1984-06-25 | 490 | 490 | 480 | 480 | 5,000 | 4,155.84 |
| 1984-06-20 | 495 | 495 | 495 | 495 | 1,000 | 4,285.71 |
| 1984-06-19 | 490 | 490 | 490 | 490 | 1,000 | 4,242.42 |
| 1984-06-18 | 495 | 495 | 495 | 495 | 3,000 | 4,285.71 |
| 1984-06-16 | 483 | 483 | 483 | 483 | 6,000 | 4,181.82 |
| 1984-06-13 | 484 | 484 | 484 | 484 | 1,000 | 4,190.48 |
| 1984-06-12 | 482 | 482 | 482 | 482 | 1,000 | 4,173.16 |
| 1984-06-11 | 481 | 481 | 481 | 481 | 3,000 | 4,164.50 |
| 1984-06-08 | 480 | 480 | 480 | 480 | 1,000 | 4,155.84 |
| 1984-06-01 | 495 | 495 | 490 | 490 | 3,000 | 4,242.42 |
| 1984-05-25 | 500 | 500 | 500 | 500 | 7,000 | 4,329 |
| 1984-05-24 | 500 | 500 | 500 | 500 | 11,000 | 4,329 |
| 1984-05-23 | 500 | 500 | 500 | 500 | 94,000 | 4,329 |
| 1984-05-22 | 499 | 500 | 499 | 500 | 13,000 | 4,329 |
| 1984-05-21 | 501 | 505 | 500 | 500 | 95,000 | 4,329 |
| 1984-05-19 | 500 | 500 | 500 | 500 | 8,000 | 4,329 |
| 1984-05-18 | 510 | 510 | 510 | 510 | 3,000 | 4,415.58 |
| 1984-05-16 | 510 | 515 | 510 | 515 | 4,000 | 4,458.87 |
| 1984-05-15 | 520 | 520 | 520 | 520 | 25,000 | 4,502.16 |
| 1984-05-14 | 530 | 530 | 515 | 515 | 51,000 | 4,458.87 |
| 1984-05-11 | 530 | 530 | 525 | 525 | 35,000 | 4,545.45 |
| 1984-05-10 | 530 | 530 | 530 | 530 | 2,000 | 4,588.74 |
| 1984-05-09 | 550 | 550 | 550 | 550 | 1,000 | 4,761.90 |
| 1984-05-08 | 551 | 551 | 551 | 551 | 1,000 | 4,770.56 |
| 1984-05-07 | 551 | 551 | 551 | 551 | 2,000 | 4,770.56 |
| 1984-05-02 | 550 | 550 | 550 | 550 | 5,000 | 4,761.90 |
| 1984-04-24 | 570 | 570 | 570 | 570 | 4,000 | 4,935.06 |
| 1984-04-21 | 580 | 580 | 580 | 580 | 4,000 | 5,021.65 |
| 1984-04-20 | 579 | 579 | 579 | 579 | 1,000 | 5,012.99 |
| 1984-04-19 | 583 | 583 | 583 | 583 | 3,000 | 5,047.62 |
| 1984-04-18 | 583 | 583 | 583 | 583 | 4,000 | 5,047.62 |
| 1984-04-17 | 585 | 585 | 583 | 583 | 14,000 | 5,047.62 |
| 1984-04-16 | 588 | 588 | 588 | 588 | 7,000 | 5,090.91 |
| 1984-04-13 | 588 | 590 | 588 | 590 | 4,000 | 5,108.23 |
| 1984-04-12 | 587 | 588 | 587 | 588 | 2,000 | 5,090.91 |
| 1984-04-11 | 587 | 587 | 587 | 587 | 1,000 | 5,082.25 |
| 1984-04-10 | 587 | 587 | 587 | 587 | 5,000 | 5,082.25 |
| 1984-04-09 | 590 | 590 | 590 | 590 | 9,000 | 5,108.23 |
| 1984-04-07 | 590 | 590 | 590 | 590 | 26,000 | 5,108.23 |
| 1984-04-06 | 590 | 590 | 590 | 590 | 12,000 | 5,108.23 |
| 1984-04-05 | 590 | 590 | 590 | 590 | 3,000 | 5,108.23 |
| 1984-04-04 | 600 | 600 | 600 | 600 | 32,000 | 5,194.81 |
| 1984-04-03 | 600 | 600 | 600 | 600 | 2,000 | 5,194.81 |
| 1984-04-02 | 591 | 591 | 591 | 591 | 14,000 | 5,116.88 |
| 1984-03-31 | 625 | 630 | 625 | 625 | 54,000 | 5,411.26 |
| 1984-03-30 | 598 | 620 | 598 | 620 | 17,000 | 5,367.97 |
| 1984-03-29 | 601 | 601 | 598 | 598 | 4,000 | 5,177.49 |
| 1984-03-28 | 602 | 602 | 591 | 602 | 22,000 | 5,212.12 |
| 1984-03-27 | 600 | 600 | 600 | 600 | 10,000 | 5,194.81 |
| 1984-03-26 | 602 | 602 | 600 | 600 | 11,000 | 5,194.81 |
| 1984-03-24 | 585 | 590 | 585 | 590 | 23,000 | 5,108.23 |
| 1984-03-23 | 590 | 590 | 590 | 590 | 6,000 | 5,108.23 |
| 1984-03-22 | 581 | 590 | 581 | 590 | 6,000 | 5,108.23 |
| 1984-03-21 | 590 | 590 | 590 | 590 | 11,000 | 5,108.23 |
| 1984-03-19 | 584 | 590 | 584 | 590 | 3,000 | 5,108.23 |
| 1984-03-17 | 582 | 583 | 581 | 582 | 16,000 | 5,038.96 |
| 1984-03-16 | 590 | 590 | 581 | 582 | 12,000 | 5,038.96 |
| 1984-03-15 | 582 | 582 | 582 | 582 | 5,000 | 5,038.96 |
| 1984-03-14 | 600 | 600 | 600 | 600 | 9,000 | 5,194.81 |
| 1984-03-13 | 620 | 620 | 600 | 600 | 34,000 | 5,194.81 |
| 1984-03-12 | 581 | 620 | 575 | 620 | 69,000 | 5,367.97 |
| 1984-03-09 | 581 | 581 | 575 | 575 | 6,000 | 4,978.35 |
| 1984-03-08 | 590 | 590 | 575 | 576 | 36,000 | 4,987.01 |
| 1984-03-07 | 585 | 595 | 585 | 595 | 13,000 | 5,151.52 |
| 1984-03-06 | 570 | 575 | 570 | 575 | 87,000 | 4,978.35 |
| 1984-03-05 | 570 | 571 | 570 | 570 | 4,000 | 4,935.06 |
| 1984-03-02 | 570 | 570 | 569 | 570 | 16,000 | 4,935.06 |
| 1984-03-01 | 560 | 570 | 560 | 570 | 17,000 | 4,935.06 |
| 1984-02-29 | 560 | 570 | 560 | 570 | 6,000 | 4,935.06 |
| 1984-02-28 | 575 | 576 | 574 | 574 | 7,000 | 4,969.70 |
| 1984-02-27 | 560 | 575 | 560 | 575 | 7,000 | 4,978.35 |
| 1984-02-25 | 565 | 565 | 561 | 561 | 19,000 | 4,857.14 |
| 1984-02-24 | 565 | 565 | 560 | 560 | 71,000 | 4,848.48 |
| 1984-02-23 | 565 | 565 | 565 | 565 | 45,000 | 4,891.77 |
| 1984-02-21 | 570 | 575 | 560 | 560 | 17,000 | 4,848.48 |
| 1984-02-20 | 570 | 570 | 570 | 570 | 6,000 | 4,935.06 |
| 1984-02-17 | 570 | 576 | 570 | 573 | 27,000 | 4,961.04 |
| 1984-02-16 | 575 | 580 | 575 | 576 | 24,000 | 4,987.01 |
| 1984-02-15 | 566 | 572 | 566 | 572 | 4,000 | 4,952.38 |
| 1984-02-14 | 560 | 560 | 560 | 560 | 2,000 | 4,848.48 |
| 1984-02-13 | 566 | 572 | 560 | 560 | 14,000 | 4,848.48 |
| 1984-02-10 | 561 | 566 | 561 | 566 | 6,000 | 4,900.43 |
| 1984-02-09 | 555 | 555 | 555 | 555 | 6,000 | 4,805.19 |
| 1984-02-08 | 572 | 572 | 572 | 572 | 1,000 | 4,952.38 |
| 1984-02-07 | 573 | 574 | 566 | 566 | 7,000 | 4,900.43 |
| 1984-02-06 | 582 | 582 | 573 | 573 | 10,000 | 4,961.04 |
| 1984-02-04 | 580 | 582 | 579 | 582 | 14,000 | 5,038.96 |
| 1984-02-03 | 560 | 560 | 560 | 560 | 15,000 | 4,848.48 |
| 1984-02-02 | 598 | 598 | 592 | 593 | 4,000 | 5,134.20 |
| 1984-02-01 | 590 | 599 | 590 | 599 | 15,000 | 5,186.15 |
| 1984-01-31 | 590 | 600 | 589 | 599 | 61,000 | 5,186.15 |
| 1984-01-30 | 570 | 605 | 570 | 600 | 43,000 | 5,194.81 |
| 1984-01-28 | 557 | 570 | 557 | 570 | 13,000 | 4,935.06 |
| 1984-01-27 | 560 | 560 | 555 | 555 | 12,000 | 4,805.19 |
| 1984-01-26 | 561 | 565 | 550 | 551 | 23,000 | 4,770.56 |
| 1984-01-25 | 560 | 570 | 560 | 560 | 29,000 | 4,848.48 |
| 1984-01-24 | 560 | 560 | 551 | 555 | 17,000 | 4,805.19 |
| 1984-01-23 | 551 | 555 | 551 | 555 | 7,000 | 4,805.19 |
| 1984-01-21 | 555 | 555 | 555 | 555 | 3,000 | 4,805.19 |
| 1984-01-20 | 550 | 555 | 550 | 550 | 11,000 | 4,761.90 |
| 1984-01-19 | 551 | 560 | 551 | 560 | 2,000 | 4,848.48 |
| 1984-01-18 | 560 | 560 | 550 | 550 | 18,000 | 4,761.90 |
| 1984-01-17 | 572 | 572 | 550 | 550 | 22,000 | 4,761.90 |
| 1984-01-13 | 574 | 574 | 570 | 572 | 53,000 | 4,952.38 |
| 1984-01-12 | 571 | 574 | 561 | 574 | 46,000 | 4,969.70 |
| 1984-01-11 | 565 | 570 | 561 | 570 | 53,000 | 4,935.06 |
| 1984-01-10 | 540 | 560 | 540 | 560 | 88,000 | 4,848.48 |
| 1984-01-07 | 552 | 552 | 552 | 552 | 12,000 | 4,779.22 |
| 1984-01-06 | 559 | 559 | 555 | 555 | 17,000 | 4,805.19 |
| 1984-01-05 | 564 | 565 | 560 | 560 | 13,000 | 4,848.48 |
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
