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
1985-12-2854955954955017,0004,761.90
1985-12-2756456455556021,0004,848.48
1985-12-2656056554956412,0004,883.12
1985-12-2554256054256012,0004,848.48
1985-12-2455056055055114,0004,770.56
1985-12-2355256355255732,0004,822.51
1985-12-2154755154055117,0004,770.56
1985-12-2056756855755711,0004,822.51
1985-12-195665675665677,0004,909.09
1985-12-1857057456656622,0004,900.43
1985-12-175805805665669,0004,900.43
1985-12-1659559558058010,0005,021.65
1985-12-1360060059159239,0005,125.54
1985-12-1258660058660024,0005,194.81
1985-12-1157959557558024,0005,021.65
1985-12-1059559857058152,0005,030.30
1985-12-0961561559960043,0005,194.81
1985-12-07659659640640102,0005,541.13
1985-12-06639655626655237,0005,671
1985-12-05641642616629222,0005,445.89
1985-12-04577641577639420,0005,532.47
1985-12-03561589556577200,0004,995.67
1985-12-02565589559559182,0004,839.83
1985-11-30555564555563267,0004,874.46
1985-11-29527582527571159,0004,943.72
1985-11-2850455150454597,0004,718.61
1985-11-275025045025048,0004,363.64
1985-11-265055055055054,0004,372.29
1985-11-255075075055053,0004,372.29
1985-11-2250850850550830,0004,398.27
1985-11-2150651050550818,0004,398.27
1985-11-2050551350450531,0004,372.29
1985-11-1948550548550339,0004,354.98
1985-11-184854854854857,0004,199.13
1985-11-1647347447047014,0004,069.26
1985-11-154744744744741,0004,103.90
1985-11-134744744744741,0004,103.90
1985-11-124744744744742,0004,103.90
1985-11-114704754704753,0004,112.55
1985-11-084754754754756,0004,112.55
1985-11-074794794794792,0004,147.19
1985-11-014804804804801,0004,155.84
1985-10-304814814804803,0004,155.84
1985-10-294804804804804,0004,155.84
1985-10-284854854854851,0004,199.13
1985-10-264904904854854,0004,199.13
1985-10-244954954954956,0004,285.71
1985-10-234864904864903,0004,242.42
1985-10-224874874864862,0004,207.79
1985-10-214754884754886,0004,225.11
1985-10-184714714714711,0004,077.92
1985-10-174704704704701,0004,069.26
1985-10-164704754704756,0004,112.55
1985-10-1546947046547014,0004,069.26
1985-10-0947047046547041,0004,069.26
1985-10-084694694694691,0004,060.61
1985-10-054704704704701,0004,069.26
1985-10-044694694604609,0003,982.68
1985-10-034714714704703,0004,069.26
1985-10-014704704704702,0004,069.26
1985-09-304844844704706,0004,069.26
1985-09-284884884884883,0004,225.11
1985-09-2749049049049010,0004,242.42
1985-09-2649049048049019,0004,242.42
1985-09-254804804784806,0004,155.84
1985-09-244804804764806,0004,155.84
1985-09-214754754754754,0004,112.55
1985-09-204684684684684,0004,051.95
1985-09-194674674674674,0004,043.29
1985-09-184664674654654,0004,025.97
1985-09-174654654654651,0004,025.97
1985-09-134604654604604,0003,982.68
1985-09-124654654654651,0004,025.97
1985-09-114604604604603,0003,982.68
1985-09-104684684664662,0004,034.63
1985-09-074704704664662,0004,034.63
1985-09-064754754664663,0004,034.63
1985-09-054754754754752,0004,112.55
1985-09-044664754664758,0004,112.55
1985-09-0244244244044044,0003,809.52
1985-08-3144044043644013,0003,809.52
1985-08-3044444444044016,0003,809.52
1985-08-294494494494498,0003,887.45
1985-08-284494494494494,0003,887.45
1985-08-274494494494497,0003,887.45
1985-08-2644944944944918,0003,887.45
1985-08-2444944944944912,0003,887.45
1985-08-2345045145045044,0003,896.10
1985-08-2145045145045012,0003,896.10
1985-08-204534554504559,0003,939.39
1985-08-154604604604607,0003,982.68
1985-08-094964964854856,0004,199.13
1985-08-084974984974985,0004,311.69
1985-08-074984984984986,0004,311.69
1985-08-064984984984982,0004,311.69
1985-08-034954954954958,0004,285.71
1985-08-0249549949349513,0004,285.71
1985-08-014904984904983,0004,311.69
1985-07-314894904894908,0004,242.42
1985-07-304854854834837,0004,181.82
1985-07-294904904904904,0004,242.42
1985-07-274854854854853,0004,199.13
1985-07-264854854854855,0004,199.13
1985-07-254804804804806,0004,155.84
1985-07-2347048047048097,0004,155.84
1985-07-224644644604606,0003,982.68
1985-07-204644644644641,0004,017.32
1985-07-194684684684685,0004,051.95
1985-07-184644684644689,0004,051.95
1985-07-174564644564642,0004,017.32
1985-07-1646046045045139,0003,904.76
1985-07-1547547547047013,0004,069.26
1985-07-124774804774806,0004,155.84
1985-07-1148048048048021,0004,155.84
1985-07-094834834824825,0004,173.16
1985-07-084834834834837,0004,181.82
1985-07-064804814804808,0004,155.84
1985-07-0548548548548526,0004,199.13
1985-07-044904904884885,0004,225.11
1985-07-0348649048549019,0004,242.42
1985-07-0249049048548517,0004,199.13
1985-07-0148352048352048,0004,502.16
1985-06-2848348348348317,0004,181.82
1985-06-274824824824826,0004,173.16
1985-06-264764764764762,0004,121.21
1985-06-224664664664665,0004,034.63
1985-06-2146146646046030,0003,982.68
1985-06-2048248247647655,0004,121.21
1985-06-19482485481481191,0004,164.50
1985-06-1849149148148128,0004,164.50
1985-06-17497500495496132,0004,294.37
1985-06-1452352352052013,0004,502.16
1985-06-1352452452052018,0004,502.16
1985-06-1251252451252421,0004,536.80
1985-06-114954964954965,0004,294.37
1985-06-104934934934931,0004,268.40
1985-06-0749349349349313,0004,268.40
1985-06-064934934934934,0004,268.40
1985-06-054974974974972,0004,303.03
1985-06-044934934934936,0004,268.40
1985-06-034934934934935,0004,268.40
1985-05-294984984984981,0004,311.69
1985-05-255105105105105,0004,415.58
1985-05-2451151150551010,0004,415.58
1985-05-235225225185187,0004,484.85
1985-05-2251951951951910,0004,493.51
1985-05-184824824824821,0004,173.16
1985-05-154814814814815,0004,164.50
1985-05-144814814814811,0004,164.50
1985-05-104854854814814,0004,164.50
1985-05-094814814814811,0004,164.50
1985-05-074814814814811,0004,164.50
1985-05-044804804804802,0004,155.84
1985-04-264894904894904,0004,242.42
1985-04-254904904904902,0004,242.42
1985-04-234904904904901,0004,242.42
1985-04-224814894814892,0004,233.77
1985-04-204804804804801,0004,155.84
1985-04-194804804804801,0004,155.84
1985-04-165005004854856,0004,199.13
1985-04-154964964964962,0004,294.37
1985-04-124954954954954,0004,285.71
1985-04-114954954954954,0004,285.71
1985-04-104804804804801,0004,155.84
1985-04-094824824804803,0004,155.84
1985-04-084854854824827,0004,173.16
1985-04-0549049048248211,0004,173.16
1985-04-044954954954955,0004,285.71
1985-04-0350850849550017,0004,329
1985-04-0250351049850046,0004,329
1985-04-0150050849849821,0004,311.69
1985-03-3050050049549510,0004,285.71
1985-03-294934934854909,0004,242.42
1985-03-274995004995008,0004,329
1985-03-265005005005009,0004,329
1985-03-255075075075071,0004,389.61
1985-03-235115115105104,0004,415.58
1985-03-225105115105113,0004,424.24
1985-03-204954954954952,0004,285.71
1985-03-194804804804806,0004,155.84
1985-03-184704704704703,0004,069.26
1985-03-144754754754751,0004,112.55
1985-03-124754754754751,0004,112.55
1985-03-114754754754751,0004,112.55
1985-03-064754754754752,0004,112.55
1985-03-044844844804807,0004,155.84
1985-03-0248448448448410,0004,190.48
1985-03-0148549048548527,0004,199.13
1985-02-2848648648548513,0004,199.13
1985-02-2749049048548512,0004,199.13
1985-02-264904904904905,0004,242.42
1985-02-2549249249049013,0004,242.42
1985-02-234924924924922,0004,259.74
1985-02-224944944934936,0004,268.40
1985-02-214954954954951,0004,285.71
1985-02-204954954944955,0004,285.71
1985-02-194974974974971,0004,303.03
1985-02-184954974924977,0004,303.03
1985-02-165145145115119,0004,424.24
1985-02-1549052149052122,0004,510.82
1985-02-144854904854857,0004,199.13
1985-02-134854854854851,0004,199.13
1985-02-124904904904906,0004,242.42
1985-02-084854904854908,0004,242.42
1985-02-064854854854856,0004,199.13
1985-02-054854854854857,0004,199.13
1985-02-044894894894891,0004,233.77
1985-02-024854854854852,0004,199.13
1985-02-014904904854854,0004,199.13
1985-01-314854854854852,0004,199.13
1985-01-304904904904903,0004,242.42
1985-01-294864864864866,0004,207.79
1985-01-284904904864867,0004,207.79
1985-01-264994994954952,0004,285.71
1985-01-254944954944954,0004,285.71
1985-01-244894894894891,0004,233.77
1985-01-2349049048548529,0004,199.13
1985-01-104824824814818,0004,164.50
1985-01-094814814814812,0004,164.50
1985-01-0848048048048020,0004,155.84

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