4635 東京インキ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 549 | 559 | 549 | 550 | 17,000 | 4,761.90 |
| 1985-12-27 | 564 | 564 | 555 | 560 | 21,000 | 4,848.48 |
| 1985-12-26 | 560 | 565 | 549 | 564 | 12,000 | 4,883.12 |
| 1985-12-25 | 542 | 560 | 542 | 560 | 12,000 | 4,848.48 |
| 1985-12-24 | 550 | 560 | 550 | 551 | 14,000 | 4,770.56 |
| 1985-12-23 | 552 | 563 | 552 | 557 | 32,000 | 4,822.51 |
| 1985-12-21 | 547 | 551 | 540 | 551 | 17,000 | 4,770.56 |
| 1985-12-20 | 567 | 568 | 557 | 557 | 11,000 | 4,822.51 |
| 1985-12-19 | 566 | 567 | 566 | 567 | 7,000 | 4,909.09 |
| 1985-12-18 | 570 | 574 | 566 | 566 | 22,000 | 4,900.43 |
| 1985-12-17 | 580 | 580 | 566 | 566 | 9,000 | 4,900.43 |
| 1985-12-16 | 595 | 595 | 580 | 580 | 10,000 | 5,021.65 |
| 1985-12-13 | 600 | 600 | 591 | 592 | 39,000 | 5,125.54 |
| 1985-12-12 | 586 | 600 | 586 | 600 | 24,000 | 5,194.81 |
| 1985-12-11 | 579 | 595 | 575 | 580 | 24,000 | 5,021.65 |
| 1985-12-10 | 595 | 598 | 570 | 581 | 52,000 | 5,030.30 |
| 1985-12-09 | 615 | 615 | 599 | 600 | 43,000 | 5,194.81 |
| 1985-12-07 | 659 | 659 | 640 | 640 | 102,000 | 5,541.13 |
| 1985-12-06 | 639 | 655 | 626 | 655 | 237,000 | 5,671 |
| 1985-12-05 | 641 | 642 | 616 | 629 | 222,000 | 5,445.89 |
| 1985-12-04 | 577 | 641 | 577 | 639 | 420,000 | 5,532.47 |
| 1985-12-03 | 561 | 589 | 556 | 577 | 200,000 | 4,995.67 |
| 1985-12-02 | 565 | 589 | 559 | 559 | 182,000 | 4,839.83 |
| 1985-11-30 | 555 | 564 | 555 | 563 | 267,000 | 4,874.46 |
| 1985-11-29 | 527 | 582 | 527 | 571 | 159,000 | 4,943.72 |
| 1985-11-28 | 504 | 551 | 504 | 545 | 97,000 | 4,718.61 |
| 1985-11-27 | 502 | 504 | 502 | 504 | 8,000 | 4,363.64 |
| 1985-11-26 | 505 | 505 | 505 | 505 | 4,000 | 4,372.29 |
| 1985-11-25 | 507 | 507 | 505 | 505 | 3,000 | 4,372.29 |
| 1985-11-22 | 508 | 508 | 505 | 508 | 30,000 | 4,398.27 |
| 1985-11-21 | 506 | 510 | 505 | 508 | 18,000 | 4,398.27 |
| 1985-11-20 | 505 | 513 | 504 | 505 | 31,000 | 4,372.29 |
| 1985-11-19 | 485 | 505 | 485 | 503 | 39,000 | 4,354.98 |
| 1985-11-18 | 485 | 485 | 485 | 485 | 7,000 | 4,199.13 |
| 1985-11-16 | 473 | 474 | 470 | 470 | 14,000 | 4,069.26 |
| 1985-11-15 | 474 | 474 | 474 | 474 | 1,000 | 4,103.90 |
| 1985-11-13 | 474 | 474 | 474 | 474 | 1,000 | 4,103.90 |
| 1985-11-12 | 474 | 474 | 474 | 474 | 2,000 | 4,103.90 |
| 1985-11-11 | 470 | 475 | 470 | 475 | 3,000 | 4,112.55 |
| 1985-11-08 | 475 | 475 | 475 | 475 | 6,000 | 4,112.55 |
| 1985-11-07 | 479 | 479 | 479 | 479 | 2,000 | 4,147.19 |
| 1985-11-01 | 480 | 480 | 480 | 480 | 1,000 | 4,155.84 |
| 1985-10-30 | 481 | 481 | 480 | 480 | 3,000 | 4,155.84 |
| 1985-10-29 | 480 | 480 | 480 | 480 | 4,000 | 4,155.84 |
| 1985-10-28 | 485 | 485 | 485 | 485 | 1,000 | 4,199.13 |
| 1985-10-26 | 490 | 490 | 485 | 485 | 4,000 | 4,199.13 |
| 1985-10-24 | 495 | 495 | 495 | 495 | 6,000 | 4,285.71 |
| 1985-10-23 | 486 | 490 | 486 | 490 | 3,000 | 4,242.42 |
| 1985-10-22 | 487 | 487 | 486 | 486 | 2,000 | 4,207.79 |
| 1985-10-21 | 475 | 488 | 475 | 488 | 6,000 | 4,225.11 |
| 1985-10-18 | 471 | 471 | 471 | 471 | 1,000 | 4,077.92 |
| 1985-10-17 | 470 | 470 | 470 | 470 | 1,000 | 4,069.26 |
| 1985-10-16 | 470 | 475 | 470 | 475 | 6,000 | 4,112.55 |
| 1985-10-15 | 469 | 470 | 465 | 470 | 14,000 | 4,069.26 |
| 1985-10-09 | 470 | 470 | 465 | 470 | 41,000 | 4,069.26 |
| 1985-10-08 | 469 | 469 | 469 | 469 | 1,000 | 4,060.61 |
| 1985-10-05 | 470 | 470 | 470 | 470 | 1,000 | 4,069.26 |
| 1985-10-04 | 469 | 469 | 460 | 460 | 9,000 | 3,982.68 |
| 1985-10-03 | 471 | 471 | 470 | 470 | 3,000 | 4,069.26 |
| 1985-10-01 | 470 | 470 | 470 | 470 | 2,000 | 4,069.26 |
| 1985-09-30 | 484 | 484 | 470 | 470 | 6,000 | 4,069.26 |
| 1985-09-28 | 488 | 488 | 488 | 488 | 3,000 | 4,225.11 |
| 1985-09-27 | 490 | 490 | 490 | 490 | 10,000 | 4,242.42 |
| 1985-09-26 | 490 | 490 | 480 | 490 | 19,000 | 4,242.42 |
| 1985-09-25 | 480 | 480 | 478 | 480 | 6,000 | 4,155.84 |
| 1985-09-24 | 480 | 480 | 476 | 480 | 6,000 | 4,155.84 |
| 1985-09-21 | 475 | 475 | 475 | 475 | 4,000 | 4,112.55 |
| 1985-09-20 | 468 | 468 | 468 | 468 | 4,000 | 4,051.95 |
| 1985-09-19 | 467 | 467 | 467 | 467 | 4,000 | 4,043.29 |
| 1985-09-18 | 466 | 467 | 465 | 465 | 4,000 | 4,025.97 |
| 1985-09-17 | 465 | 465 | 465 | 465 | 1,000 | 4,025.97 |
| 1985-09-13 | 460 | 465 | 460 | 460 | 4,000 | 3,982.68 |
| 1985-09-12 | 465 | 465 | 465 | 465 | 1,000 | 4,025.97 |
| 1985-09-11 | 460 | 460 | 460 | 460 | 3,000 | 3,982.68 |
| 1985-09-10 | 468 | 468 | 466 | 466 | 2,000 | 4,034.63 |
| 1985-09-07 | 470 | 470 | 466 | 466 | 2,000 | 4,034.63 |
| 1985-09-06 | 475 | 475 | 466 | 466 | 3,000 | 4,034.63 |
| 1985-09-05 | 475 | 475 | 475 | 475 | 2,000 | 4,112.55 |
| 1985-09-04 | 466 | 475 | 466 | 475 | 8,000 | 4,112.55 |
| 1985-09-02 | 442 | 442 | 440 | 440 | 44,000 | 3,809.52 |
| 1985-08-31 | 440 | 440 | 436 | 440 | 13,000 | 3,809.52 |
| 1985-08-30 | 444 | 444 | 440 | 440 | 16,000 | 3,809.52 |
| 1985-08-29 | 449 | 449 | 449 | 449 | 8,000 | 3,887.45 |
| 1985-08-28 | 449 | 449 | 449 | 449 | 4,000 | 3,887.45 |
| 1985-08-27 | 449 | 449 | 449 | 449 | 7,000 | 3,887.45 |
| 1985-08-26 | 449 | 449 | 449 | 449 | 18,000 | 3,887.45 |
| 1985-08-24 | 449 | 449 | 449 | 449 | 12,000 | 3,887.45 |
| 1985-08-23 | 450 | 451 | 450 | 450 | 44,000 | 3,896.10 |
| 1985-08-21 | 450 | 451 | 450 | 450 | 12,000 | 3,896.10 |
| 1985-08-20 | 453 | 455 | 450 | 455 | 9,000 | 3,939.39 |
| 1985-08-15 | 460 | 460 | 460 | 460 | 7,000 | 3,982.68 |
| 1985-08-09 | 496 | 496 | 485 | 485 | 6,000 | 4,199.13 |
| 1985-08-08 | 497 | 498 | 497 | 498 | 5,000 | 4,311.69 |
| 1985-08-07 | 498 | 498 | 498 | 498 | 6,000 | 4,311.69 |
| 1985-08-06 | 498 | 498 | 498 | 498 | 2,000 | 4,311.69 |
| 1985-08-03 | 495 | 495 | 495 | 495 | 8,000 | 4,285.71 |
| 1985-08-02 | 495 | 499 | 493 | 495 | 13,000 | 4,285.71 |
| 1985-08-01 | 490 | 498 | 490 | 498 | 3,000 | 4,311.69 |
| 1985-07-31 | 489 | 490 | 489 | 490 | 8,000 | 4,242.42 |
| 1985-07-30 | 485 | 485 | 483 | 483 | 7,000 | 4,181.82 |
| 1985-07-29 | 490 | 490 | 490 | 490 | 4,000 | 4,242.42 |
| 1985-07-27 | 485 | 485 | 485 | 485 | 3,000 | 4,199.13 |
| 1985-07-26 | 485 | 485 | 485 | 485 | 5,000 | 4,199.13 |
| 1985-07-25 | 480 | 480 | 480 | 480 | 6,000 | 4,155.84 |
| 1985-07-23 | 470 | 480 | 470 | 480 | 97,000 | 4,155.84 |
| 1985-07-22 | 464 | 464 | 460 | 460 | 6,000 | 3,982.68 |
| 1985-07-20 | 464 | 464 | 464 | 464 | 1,000 | 4,017.32 |
| 1985-07-19 | 468 | 468 | 468 | 468 | 5,000 | 4,051.95 |
| 1985-07-18 | 464 | 468 | 464 | 468 | 9,000 | 4,051.95 |
| 1985-07-17 | 456 | 464 | 456 | 464 | 2,000 | 4,017.32 |
| 1985-07-16 | 460 | 460 | 450 | 451 | 39,000 | 3,904.76 |
| 1985-07-15 | 475 | 475 | 470 | 470 | 13,000 | 4,069.26 |
| 1985-07-12 | 477 | 480 | 477 | 480 | 6,000 | 4,155.84 |
| 1985-07-11 | 480 | 480 | 480 | 480 | 21,000 | 4,155.84 |
| 1985-07-09 | 483 | 483 | 482 | 482 | 5,000 | 4,173.16 |
| 1985-07-08 | 483 | 483 | 483 | 483 | 7,000 | 4,181.82 |
| 1985-07-06 | 480 | 481 | 480 | 480 | 8,000 | 4,155.84 |
| 1985-07-05 | 485 | 485 | 485 | 485 | 26,000 | 4,199.13 |
| 1985-07-04 | 490 | 490 | 488 | 488 | 5,000 | 4,225.11 |
| 1985-07-03 | 486 | 490 | 485 | 490 | 19,000 | 4,242.42 |
| 1985-07-02 | 490 | 490 | 485 | 485 | 17,000 | 4,199.13 |
| 1985-07-01 | 483 | 520 | 483 | 520 | 48,000 | 4,502.16 |
| 1985-06-28 | 483 | 483 | 483 | 483 | 17,000 | 4,181.82 |
| 1985-06-27 | 482 | 482 | 482 | 482 | 6,000 | 4,173.16 |
| 1985-06-26 | 476 | 476 | 476 | 476 | 2,000 | 4,121.21 |
| 1985-06-22 | 466 | 466 | 466 | 466 | 5,000 | 4,034.63 |
| 1985-06-21 | 461 | 466 | 460 | 460 | 30,000 | 3,982.68 |
| 1985-06-20 | 482 | 482 | 476 | 476 | 55,000 | 4,121.21 |
| 1985-06-19 | 482 | 485 | 481 | 481 | 191,000 | 4,164.50 |
| 1985-06-18 | 491 | 491 | 481 | 481 | 28,000 | 4,164.50 |
| 1985-06-17 | 497 | 500 | 495 | 496 | 132,000 | 4,294.37 |
| 1985-06-14 | 523 | 523 | 520 | 520 | 13,000 | 4,502.16 |
| 1985-06-13 | 524 | 524 | 520 | 520 | 18,000 | 4,502.16 |
| 1985-06-12 | 512 | 524 | 512 | 524 | 21,000 | 4,536.80 |
| 1985-06-11 | 495 | 496 | 495 | 496 | 5,000 | 4,294.37 |
| 1985-06-10 | 493 | 493 | 493 | 493 | 1,000 | 4,268.40 |
| 1985-06-07 | 493 | 493 | 493 | 493 | 13,000 | 4,268.40 |
| 1985-06-06 | 493 | 493 | 493 | 493 | 4,000 | 4,268.40 |
| 1985-06-05 | 497 | 497 | 497 | 497 | 2,000 | 4,303.03 |
| 1985-06-04 | 493 | 493 | 493 | 493 | 6,000 | 4,268.40 |
| 1985-06-03 | 493 | 493 | 493 | 493 | 5,000 | 4,268.40 |
| 1985-05-29 | 498 | 498 | 498 | 498 | 1,000 | 4,311.69 |
| 1985-05-25 | 510 | 510 | 510 | 510 | 5,000 | 4,415.58 |
| 1985-05-24 | 511 | 511 | 505 | 510 | 10,000 | 4,415.58 |
| 1985-05-23 | 522 | 522 | 518 | 518 | 7,000 | 4,484.85 |
| 1985-05-22 | 519 | 519 | 519 | 519 | 10,000 | 4,493.51 |
| 1985-05-18 | 482 | 482 | 482 | 482 | 1,000 | 4,173.16 |
| 1985-05-15 | 481 | 481 | 481 | 481 | 5,000 | 4,164.50 |
| 1985-05-14 | 481 | 481 | 481 | 481 | 1,000 | 4,164.50 |
| 1985-05-10 | 485 | 485 | 481 | 481 | 4,000 | 4,164.50 |
| 1985-05-09 | 481 | 481 | 481 | 481 | 1,000 | 4,164.50 |
| 1985-05-07 | 481 | 481 | 481 | 481 | 1,000 | 4,164.50 |
| 1985-05-04 | 480 | 480 | 480 | 480 | 2,000 | 4,155.84 |
| 1985-04-26 | 489 | 490 | 489 | 490 | 4,000 | 4,242.42 |
| 1985-04-25 | 490 | 490 | 490 | 490 | 2,000 | 4,242.42 |
| 1985-04-23 | 490 | 490 | 490 | 490 | 1,000 | 4,242.42 |
| 1985-04-22 | 481 | 489 | 481 | 489 | 2,000 | 4,233.77 |
| 1985-04-20 | 480 | 480 | 480 | 480 | 1,000 | 4,155.84 |
| 1985-04-19 | 480 | 480 | 480 | 480 | 1,000 | 4,155.84 |
| 1985-04-16 | 500 | 500 | 485 | 485 | 6,000 | 4,199.13 |
| 1985-04-15 | 496 | 496 | 496 | 496 | 2,000 | 4,294.37 |
| 1985-04-12 | 495 | 495 | 495 | 495 | 4,000 | 4,285.71 |
| 1985-04-11 | 495 | 495 | 495 | 495 | 4,000 | 4,285.71 |
| 1985-04-10 | 480 | 480 | 480 | 480 | 1,000 | 4,155.84 |
| 1985-04-09 | 482 | 482 | 480 | 480 | 3,000 | 4,155.84 |
| 1985-04-08 | 485 | 485 | 482 | 482 | 7,000 | 4,173.16 |
| 1985-04-05 | 490 | 490 | 482 | 482 | 11,000 | 4,173.16 |
| 1985-04-04 | 495 | 495 | 495 | 495 | 5,000 | 4,285.71 |
| 1985-04-03 | 508 | 508 | 495 | 500 | 17,000 | 4,329 |
| 1985-04-02 | 503 | 510 | 498 | 500 | 46,000 | 4,329 |
| 1985-04-01 | 500 | 508 | 498 | 498 | 21,000 | 4,311.69 |
| 1985-03-30 | 500 | 500 | 495 | 495 | 10,000 | 4,285.71 |
| 1985-03-29 | 493 | 493 | 485 | 490 | 9,000 | 4,242.42 |
| 1985-03-27 | 499 | 500 | 499 | 500 | 8,000 | 4,329 |
| 1985-03-26 | 500 | 500 | 500 | 500 | 9,000 | 4,329 |
| 1985-03-25 | 507 | 507 | 507 | 507 | 1,000 | 4,389.61 |
| 1985-03-23 | 511 | 511 | 510 | 510 | 4,000 | 4,415.58 |
| 1985-03-22 | 510 | 511 | 510 | 511 | 3,000 | 4,424.24 |
| 1985-03-20 | 495 | 495 | 495 | 495 | 2,000 | 4,285.71 |
| 1985-03-19 | 480 | 480 | 480 | 480 | 6,000 | 4,155.84 |
| 1985-03-18 | 470 | 470 | 470 | 470 | 3,000 | 4,069.26 |
| 1985-03-14 | 475 | 475 | 475 | 475 | 1,000 | 4,112.55 |
| 1985-03-12 | 475 | 475 | 475 | 475 | 1,000 | 4,112.55 |
| 1985-03-11 | 475 | 475 | 475 | 475 | 1,000 | 4,112.55 |
| 1985-03-06 | 475 | 475 | 475 | 475 | 2,000 | 4,112.55 |
| 1985-03-04 | 484 | 484 | 480 | 480 | 7,000 | 4,155.84 |
| 1985-03-02 | 484 | 484 | 484 | 484 | 10,000 | 4,190.48 |
| 1985-03-01 | 485 | 490 | 485 | 485 | 27,000 | 4,199.13 |
| 1985-02-28 | 486 | 486 | 485 | 485 | 13,000 | 4,199.13 |
| 1985-02-27 | 490 | 490 | 485 | 485 | 12,000 | 4,199.13 |
| 1985-02-26 | 490 | 490 | 490 | 490 | 5,000 | 4,242.42 |
| 1985-02-25 | 492 | 492 | 490 | 490 | 13,000 | 4,242.42 |
| 1985-02-23 | 492 | 492 | 492 | 492 | 2,000 | 4,259.74 |
| 1985-02-22 | 494 | 494 | 493 | 493 | 6,000 | 4,268.40 |
| 1985-02-21 | 495 | 495 | 495 | 495 | 1,000 | 4,285.71 |
| 1985-02-20 | 495 | 495 | 494 | 495 | 5,000 | 4,285.71 |
| 1985-02-19 | 497 | 497 | 497 | 497 | 1,000 | 4,303.03 |
| 1985-02-18 | 495 | 497 | 492 | 497 | 7,000 | 4,303.03 |
| 1985-02-16 | 514 | 514 | 511 | 511 | 9,000 | 4,424.24 |
| 1985-02-15 | 490 | 521 | 490 | 521 | 22,000 | 4,510.82 |
| 1985-02-14 | 485 | 490 | 485 | 485 | 7,000 | 4,199.13 |
| 1985-02-13 | 485 | 485 | 485 | 485 | 1,000 | 4,199.13 |
| 1985-02-12 | 490 | 490 | 490 | 490 | 6,000 | 4,242.42 |
| 1985-02-08 | 485 | 490 | 485 | 490 | 8,000 | 4,242.42 |
| 1985-02-06 | 485 | 485 | 485 | 485 | 6,000 | 4,199.13 |
| 1985-02-05 | 485 | 485 | 485 | 485 | 7,000 | 4,199.13 |
| 1985-02-04 | 489 | 489 | 489 | 489 | 1,000 | 4,233.77 |
| 1985-02-02 | 485 | 485 | 485 | 485 | 2,000 | 4,199.13 |
| 1985-02-01 | 490 | 490 | 485 | 485 | 4,000 | 4,199.13 |
| 1985-01-31 | 485 | 485 | 485 | 485 | 2,000 | 4,199.13 |
| 1985-01-30 | 490 | 490 | 490 | 490 | 3,000 | 4,242.42 |
| 1985-01-29 | 486 | 486 | 486 | 486 | 6,000 | 4,207.79 |
| 1985-01-28 | 490 | 490 | 486 | 486 | 7,000 | 4,207.79 |
| 1985-01-26 | 499 | 499 | 495 | 495 | 2,000 | 4,285.71 |
| 1985-01-25 | 494 | 495 | 494 | 495 | 4,000 | 4,285.71 |
| 1985-01-24 | 489 | 489 | 489 | 489 | 1,000 | 4,233.77 |
| 1985-01-23 | 490 | 490 | 485 | 485 | 29,000 | 4,199.13 |
| 1985-01-10 | 482 | 482 | 481 | 481 | 8,000 | 4,164.50 |
| 1985-01-09 | 481 | 481 | 481 | 481 | 2,000 | 4,164.50 |
| 1985-01-08 | 480 | 480 | 480 | 480 | 20,000 | 4,155.84 |
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
