4635 東京インキ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275905905815813,0005,030.30
1986-12-265905905905901,0005,108.23
1986-12-235805805805803,0005,021.65
1986-12-225905905905908,0005,108.23
1986-12-195805805805801,0005,021.65
1986-12-185905905905901,0005,108.23
1986-12-1660060060060010,0005,194.81
1986-12-106096096006003,0005,194.81
1986-12-096296296296291,0005,445.89
1986-12-066446446446441,0005,575.76
1986-12-0563065063065023,0005,627.71
1986-12-0462063062063014,0005,454.55
1986-12-0361862061862019,0005,367.97
1986-12-0259561059561012,0005,281.39
1986-12-015805955805956,0005,151.52
1986-11-285705755705733,0004,961.04
1986-11-275705705705703,0004,935.06
1986-11-215505505505504,0004,761.90
1986-11-205605605505504,0004,761.90
1986-11-195605605605602,0004,848.48
1986-11-175505505505503,0004,761.90
1986-11-145605605605601,0004,848.48
1986-11-1357057056056012,0004,848.48
1986-11-1256057056057028,0004,935.06
1986-11-1156056056056011,0004,848.48
1986-11-105305305305301,0004,588.74
1986-11-0752452452052018,0004,502.16
1986-11-065225225225221,0004,519.48
1986-11-045205205205201,0004,502.16
1986-11-015195305195305,0004,588.74
1986-10-315195195195199,0004,493.51
1986-10-295285315285312,0004,597.40
1986-10-2752953052953015,0004,588.74
1986-10-245305305305302,0004,588.74
1986-10-215305305305301,0004,588.74
1986-10-2053153153053041,0004,588.74
1986-10-145465505415419,0004,683.98
1986-10-135415425415422,0004,692.64
1986-10-095415415415411,0004,683.98
1986-10-085425425425423,0004,692.64
1986-10-065505505505501,0004,761.90
1986-10-035365405365406,0004,675.32
1986-10-025505505355357,0004,632.03
1986-10-0153553553053510,0004,632.03
1986-09-295355355355352,0004,632.03
1986-09-275355355355352,0004,632.03
1986-09-265355355355356,0004,632.03
1986-09-255295305295305,0004,588.74
1986-09-2454054053553612,0004,640.69
1986-09-225405405405401,0004,675.32
1986-09-1954554554554510,0004,718.61
1986-09-185455455455452,0004,718.61
1986-09-115525525455455,0004,718.61
1986-09-105625625515518,0004,770.56
1986-09-095625625625621,0004,865.80
1986-09-085605605605605,0004,848.48
1986-09-035995995995991,0005,186.15
1986-09-026006006006004,0005,194.81
1986-09-0160060060060017,0005,194.81
1986-08-3060060060060013,0005,194.81
1986-08-2960060060060013,0005,194.81
1986-08-2757057057057010,0004,935.06
1986-08-256006005985984,0005,177.49
1986-08-225915915915916,0005,116.88
1986-08-2160060059159121,0005,116.88
1986-08-2060060060060017,0005,194.81
1986-08-196256256066065,0005,246.75
1986-08-186306306306308,0005,454.55
1986-08-146306306256256,0005,411.26
1986-08-126006016006009,0005,194.81
1986-08-1160060060060012,0005,194.81
1986-08-0861061061061010,0005,281.39
1986-08-076196196106108,0005,281.39
1986-08-066206206186188,0005,350.65
1986-08-056166206166202,0005,367.97
1986-08-0461562061561515,0005,324.68
1986-08-0262062061561513,0005,324.68
1986-08-0162062162062013,0005,367.97
1986-07-306506506506506,0005,627.71
1986-07-2967568066066037,0005,714.29
1986-07-286796796756755,0005,844.16
1986-07-266816816816814,0005,896.10
1986-07-2569069068068023,0005,887.45
1986-07-246856906806909,0005,974.03
1986-07-2368068667168517,0005,930.74
1986-07-226756806756809,0005,887.45
1986-07-2170070068569023,0005,974.03
1986-07-1968969068469031,0005,974.03
1986-07-186826856826847,0005,922.08
1986-07-176866866826827,0005,904.76
1986-07-166826856826853,0005,930.74
1986-07-1569669667568015,0005,887.45
1986-07-1470170570070521,0006,103.90
1986-07-1170070169069614,0006,025.97
1986-07-1070070069069014,0005,974.03
1986-07-0970070067567527,0005,844.16
1986-07-0869070069070034,0006,060.61
1986-07-0767570067570010,0006,060.61
1986-07-0567968067567514,0005,844.16
1986-07-0468069567867811,0005,870.13
1986-07-0367570067568119,0005,896.10
1986-07-0169569568068916,0005,965.37
1986-06-306907006907009,0006,060.61
1986-06-2869469469069011,0005,974.03
1986-06-2772272669469477,0006,008.66
1986-06-2670572070571281,0006,164.50
1986-06-25678718678705143,0006,103.90
1986-06-2468868867567816,0005,870.13
1986-06-2368069068069024,0005,974.03
1986-06-2167969067968811,0005,956.71
1986-06-2070070568068087,0005,887.45
1986-06-19652691650691328,0005,982.68
1986-06-1865166564164229,0005,558.44
1986-06-1765065065065039,0005,627.71
1986-06-1664165064164123,0005,549.78
1986-06-1362362762362719,0005,428.57
1986-06-1262162462062150,0005,376.62
1986-06-1163564062062060,0005,367.97
1986-06-1063064063064029,0005,541.13
1986-06-0964064164064069,0005,541.13
1986-06-0663363362563024,0005,454.55
1986-06-0563063563063513,0005,497.84
1986-06-0463063062563011,0005,454.55
1986-06-0363563562162150,0005,376.62
1986-06-0264564563063013,0005,454.55
1986-05-3164064063563516,0005,497.84
1986-05-3064165264165019,0005,627.71
1986-05-2964965064765016,0005,627.71
1986-05-2865065064064019,0005,541.13
1986-05-2764665063565022,0005,627.71
1986-05-26644645635636108,0005,506.49
1986-05-246386456386453,0005,584.42
1986-05-2363064563063532,0005,497.84
1986-05-2264064063163110,0005,463.20
1986-05-2165566064866021,0005,714.29
1986-05-2065266165166116,0005,722.94
1986-05-1965866765165121,0005,636.36
1986-05-176596606596607,0005,714.29
1986-05-1667067365965931,0005,705.63
1986-05-1568568566566513,0005,757.58
1986-05-1467568067068013,0005,887.45
1986-05-1366066666066515,0005,757.58
1986-05-12690690676676100,0005,852.81
1986-05-09700700689697207,0006,034.63
1986-05-08657681649681164,0005,896.10
1986-05-0765565664065092,0005,627.71
1986-05-06630654630650115,0005,627.71
1986-05-0263163162062029,0005,367.97
1986-05-0162563561061139,0005,290.04
1986-04-30640659635635153,0005,497.84
1986-04-28600635600630217,0005,454.55
1986-04-2659960059260017,0005,194.81
1986-04-2559959959059010,0005,108.23
1986-04-245995995905908,0005,108.23
1986-04-235915915905903,0005,108.23
1986-04-2259959959059012,0005,108.23
1986-04-215876005876009,0005,194.81
1986-04-1959059058558524,0005,064.94
1986-04-1859059058558531,0005,064.94
1986-04-1759059058758727,0005,082.25
1986-04-1659059058758715,0005,082.25
1986-04-156006005945947,0005,142.86
1986-04-146006006006004,0005,194.81
1986-04-1159560059560023,0005,194.81
1986-04-1057157257157120,0004,943.72
1986-04-0857160057157112,0004,943.72
1986-04-075875875715719,0004,943.72
1986-04-055905905855877,0005,082.25
1986-04-045906005905905,0005,108.23
1986-04-036006005905907,0005,108.23
1986-04-025705705705709,0004,935.06
1986-04-016056105956109,0005,281.39
1986-03-316156296056058,0005,238.10
1986-03-2959559559059510,0005,151.52
1986-03-286006005995996,0005,186.15
1986-03-2760060260060012,0005,194.81
1986-03-2660261060060023,0005,194.81
1986-03-256296296226228,0005,385.28
1986-03-2464064562063076,0005,454.55
1986-03-2262063062063016,0005,454.55
1986-03-2061261258858815,0005,090.91
1986-03-1962063062062010,0005,367.97
1986-03-1863963962063992,0005,532.47
1986-03-1764064562563615,0005,506.49
1986-03-1564964963963933,0005,532.47
1986-03-1463665063564958,0005,619.05
1986-03-1362563561663591,0005,497.84
1986-03-1264064562962985,0005,445.89
1986-03-11610635610630136,0005,454.55
1986-03-10600608590600364,0005,194.81
1986-03-0760060059059022,0005,108.23
1986-03-0659060059060021,0005,194.81
1986-03-0560760859760461,0005,229.44
1986-03-0459961059560978,0005,272.73
1986-03-0359959959059531,0005,151.52
1986-03-0157557957057913,0005,012.99
1986-02-2857057056657010,0004,935.06
1986-02-2756557056056517,0004,891.77
1986-02-2655956055655610,0004,813.85
1986-02-255665665535536,0004,787.88
1986-02-245505505505508,0004,761.90
1986-02-2255855955055012,0004,761.90
1986-02-2157657655655617,0004,813.85
1986-02-2059259357557731,0004,995.67
1986-02-195685755685752,0004,978.35
1986-02-1856156756156711,0004,909.09
1986-02-1757457456056113,0004,857.14
1986-02-155665665665662,0004,900.43
1986-02-1457057056056021,0004,848.48
1986-02-1360060058258241,0005,038.96
1986-02-12584600580600125,0005,194.81
1986-02-1057158557058416,0005,056.28
1986-02-0756556655655949,0004,839.83
1986-02-0656557556056043,0004,848.48
1986-02-0557857856356313,0004,874.46
1986-02-0456056555855835,0004,831.17
1986-02-0356356555555635,0004,813.85
1986-02-0157757756657023,0004,935.06
1986-01-31566590566589122,0005,099.57
1986-01-30560579555566126,0004,900.43
1986-01-2956256255055015,0004,761.90
1986-01-2856057056057015,0004,935.06
1986-01-2756456556056516,0004,891.77
1986-01-2555056155056023,0004,848.48
1986-01-245505505455457,0004,718.61
1986-01-2354855054055022,0004,761.90
1986-01-2254054153954016,0004,675.32
1986-01-215505505505501,0004,761.90
1986-01-205465465405403,0004,675.32
1986-01-185415505415503,0004,761.90
1986-01-175515595455458,0004,718.61
1986-01-165595595415507,0004,761.90
1986-01-1456056056056021,0004,848.48
1986-01-135465465465462,0004,727.27
1986-01-105265265265267,0004,554.11
1986-01-0955555554954911,0004,753.25
1986-01-0855056555055523,0004,805.19
1986-01-075605645515515,0004,770.56
1986-01-0655855855055021,0004,761.90
1986-01-0456056556056114,0004,857.14

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