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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 590 | 590 | 581 | 581 | 3,000 | 5,030.30 |
| 1986-12-26 | 590 | 590 | 590 | 590 | 1,000 | 5,108.23 |
| 1986-12-23 | 580 | 580 | 580 | 580 | 3,000 | 5,021.65 |
| 1986-12-22 | 590 | 590 | 590 | 590 | 8,000 | 5,108.23 |
| 1986-12-19 | 580 | 580 | 580 | 580 | 1,000 | 5,021.65 |
| 1986-12-18 | 590 | 590 | 590 | 590 | 1,000 | 5,108.23 |
| 1986-12-16 | 600 | 600 | 600 | 600 | 10,000 | 5,194.81 |
| 1986-12-10 | 609 | 609 | 600 | 600 | 3,000 | 5,194.81 |
| 1986-12-09 | 629 | 629 | 629 | 629 | 1,000 | 5,445.89 |
| 1986-12-06 | 644 | 644 | 644 | 644 | 1,000 | 5,575.76 |
| 1986-12-05 | 630 | 650 | 630 | 650 | 23,000 | 5,627.71 |
| 1986-12-04 | 620 | 630 | 620 | 630 | 14,000 | 5,454.55 |
| 1986-12-03 | 618 | 620 | 618 | 620 | 19,000 | 5,367.97 |
| 1986-12-02 | 595 | 610 | 595 | 610 | 12,000 | 5,281.39 |
| 1986-12-01 | 580 | 595 | 580 | 595 | 6,000 | 5,151.52 |
| 1986-11-28 | 570 | 575 | 570 | 573 | 3,000 | 4,961.04 |
| 1986-11-27 | 570 | 570 | 570 | 570 | 3,000 | 4,935.06 |
| 1986-11-21 | 550 | 550 | 550 | 550 | 4,000 | 4,761.90 |
| 1986-11-20 | 560 | 560 | 550 | 550 | 4,000 | 4,761.90 |
| 1986-11-19 | 560 | 560 | 560 | 560 | 2,000 | 4,848.48 |
| 1986-11-17 | 550 | 550 | 550 | 550 | 3,000 | 4,761.90 |
| 1986-11-14 | 560 | 560 | 560 | 560 | 1,000 | 4,848.48 |
| 1986-11-13 | 570 | 570 | 560 | 560 | 12,000 | 4,848.48 |
| 1986-11-12 | 560 | 570 | 560 | 570 | 28,000 | 4,935.06 |
| 1986-11-11 | 560 | 560 | 560 | 560 | 11,000 | 4,848.48 |
| 1986-11-10 | 530 | 530 | 530 | 530 | 1,000 | 4,588.74 |
| 1986-11-07 | 524 | 524 | 520 | 520 | 18,000 | 4,502.16 |
| 1986-11-06 | 522 | 522 | 522 | 522 | 1,000 | 4,519.48 |
| 1986-11-04 | 520 | 520 | 520 | 520 | 1,000 | 4,502.16 |
| 1986-11-01 | 519 | 530 | 519 | 530 | 5,000 | 4,588.74 |
| 1986-10-31 | 519 | 519 | 519 | 519 | 9,000 | 4,493.51 |
| 1986-10-29 | 528 | 531 | 528 | 531 | 2,000 | 4,597.40 |
| 1986-10-27 | 529 | 530 | 529 | 530 | 15,000 | 4,588.74 |
| 1986-10-24 | 530 | 530 | 530 | 530 | 2,000 | 4,588.74 |
| 1986-10-21 | 530 | 530 | 530 | 530 | 1,000 | 4,588.74 |
| 1986-10-20 | 531 | 531 | 530 | 530 | 41,000 | 4,588.74 |
| 1986-10-14 | 546 | 550 | 541 | 541 | 9,000 | 4,683.98 |
| 1986-10-13 | 541 | 542 | 541 | 542 | 2,000 | 4,692.64 |
| 1986-10-09 | 541 | 541 | 541 | 541 | 1,000 | 4,683.98 |
| 1986-10-08 | 542 | 542 | 542 | 542 | 3,000 | 4,692.64 |
| 1986-10-06 | 550 | 550 | 550 | 550 | 1,000 | 4,761.90 |
| 1986-10-03 | 536 | 540 | 536 | 540 | 6,000 | 4,675.32 |
| 1986-10-02 | 550 | 550 | 535 | 535 | 7,000 | 4,632.03 |
| 1986-10-01 | 535 | 535 | 530 | 535 | 10,000 | 4,632.03 |
| 1986-09-29 | 535 | 535 | 535 | 535 | 2,000 | 4,632.03 |
| 1986-09-27 | 535 | 535 | 535 | 535 | 2,000 | 4,632.03 |
| 1986-09-26 | 535 | 535 | 535 | 535 | 6,000 | 4,632.03 |
| 1986-09-25 | 529 | 530 | 529 | 530 | 5,000 | 4,588.74 |
| 1986-09-24 | 540 | 540 | 535 | 536 | 12,000 | 4,640.69 |
| 1986-09-22 | 540 | 540 | 540 | 540 | 1,000 | 4,675.32 |
| 1986-09-19 | 545 | 545 | 545 | 545 | 10,000 | 4,718.61 |
| 1986-09-18 | 545 | 545 | 545 | 545 | 2,000 | 4,718.61 |
| 1986-09-11 | 552 | 552 | 545 | 545 | 5,000 | 4,718.61 |
| 1986-09-10 | 562 | 562 | 551 | 551 | 8,000 | 4,770.56 |
| 1986-09-09 | 562 | 562 | 562 | 562 | 1,000 | 4,865.80 |
| 1986-09-08 | 560 | 560 | 560 | 560 | 5,000 | 4,848.48 |
| 1986-09-03 | 599 | 599 | 599 | 599 | 1,000 | 5,186.15 |
| 1986-09-02 | 600 | 600 | 600 | 600 | 4,000 | 5,194.81 |
| 1986-09-01 | 600 | 600 | 600 | 600 | 17,000 | 5,194.81 |
| 1986-08-30 | 600 | 600 | 600 | 600 | 13,000 | 5,194.81 |
| 1986-08-29 | 600 | 600 | 600 | 600 | 13,000 | 5,194.81 |
| 1986-08-27 | 570 | 570 | 570 | 570 | 10,000 | 4,935.06 |
| 1986-08-25 | 600 | 600 | 598 | 598 | 4,000 | 5,177.49 |
| 1986-08-22 | 591 | 591 | 591 | 591 | 6,000 | 5,116.88 |
| 1986-08-21 | 600 | 600 | 591 | 591 | 21,000 | 5,116.88 |
| 1986-08-20 | 600 | 600 | 600 | 600 | 17,000 | 5,194.81 |
| 1986-08-19 | 625 | 625 | 606 | 606 | 5,000 | 5,246.75 |
| 1986-08-18 | 630 | 630 | 630 | 630 | 8,000 | 5,454.55 |
| 1986-08-14 | 630 | 630 | 625 | 625 | 6,000 | 5,411.26 |
| 1986-08-12 | 600 | 601 | 600 | 600 | 9,000 | 5,194.81 |
| 1986-08-11 | 600 | 600 | 600 | 600 | 12,000 | 5,194.81 |
| 1986-08-08 | 610 | 610 | 610 | 610 | 10,000 | 5,281.39 |
| 1986-08-07 | 619 | 619 | 610 | 610 | 8,000 | 5,281.39 |
| 1986-08-06 | 620 | 620 | 618 | 618 | 8,000 | 5,350.65 |
| 1986-08-05 | 616 | 620 | 616 | 620 | 2,000 | 5,367.97 |
| 1986-08-04 | 615 | 620 | 615 | 615 | 15,000 | 5,324.68 |
| 1986-08-02 | 620 | 620 | 615 | 615 | 13,000 | 5,324.68 |
| 1986-08-01 | 620 | 621 | 620 | 620 | 13,000 | 5,367.97 |
| 1986-07-30 | 650 | 650 | 650 | 650 | 6,000 | 5,627.71 |
| 1986-07-29 | 675 | 680 | 660 | 660 | 37,000 | 5,714.29 |
| 1986-07-28 | 679 | 679 | 675 | 675 | 5,000 | 5,844.16 |
| 1986-07-26 | 681 | 681 | 681 | 681 | 4,000 | 5,896.10 |
| 1986-07-25 | 690 | 690 | 680 | 680 | 23,000 | 5,887.45 |
| 1986-07-24 | 685 | 690 | 680 | 690 | 9,000 | 5,974.03 |
| 1986-07-23 | 680 | 686 | 671 | 685 | 17,000 | 5,930.74 |
| 1986-07-22 | 675 | 680 | 675 | 680 | 9,000 | 5,887.45 |
| 1986-07-21 | 700 | 700 | 685 | 690 | 23,000 | 5,974.03 |
| 1986-07-19 | 689 | 690 | 684 | 690 | 31,000 | 5,974.03 |
| 1986-07-18 | 682 | 685 | 682 | 684 | 7,000 | 5,922.08 |
| 1986-07-17 | 686 | 686 | 682 | 682 | 7,000 | 5,904.76 |
| 1986-07-16 | 682 | 685 | 682 | 685 | 3,000 | 5,930.74 |
| 1986-07-15 | 696 | 696 | 675 | 680 | 15,000 | 5,887.45 |
| 1986-07-14 | 701 | 705 | 700 | 705 | 21,000 | 6,103.90 |
| 1986-07-11 | 700 | 701 | 690 | 696 | 14,000 | 6,025.97 |
| 1986-07-10 | 700 | 700 | 690 | 690 | 14,000 | 5,974.03 |
| 1986-07-09 | 700 | 700 | 675 | 675 | 27,000 | 5,844.16 |
| 1986-07-08 | 690 | 700 | 690 | 700 | 34,000 | 6,060.61 |
| 1986-07-07 | 675 | 700 | 675 | 700 | 10,000 | 6,060.61 |
| 1986-07-05 | 679 | 680 | 675 | 675 | 14,000 | 5,844.16 |
| 1986-07-04 | 680 | 695 | 678 | 678 | 11,000 | 5,870.13 |
| 1986-07-03 | 675 | 700 | 675 | 681 | 19,000 | 5,896.10 |
| 1986-07-01 | 695 | 695 | 680 | 689 | 16,000 | 5,965.37 |
| 1986-06-30 | 690 | 700 | 690 | 700 | 9,000 | 6,060.61 |
| 1986-06-28 | 694 | 694 | 690 | 690 | 11,000 | 5,974.03 |
| 1986-06-27 | 722 | 726 | 694 | 694 | 77,000 | 6,008.66 |
| 1986-06-26 | 705 | 720 | 705 | 712 | 81,000 | 6,164.50 |
| 1986-06-25 | 678 | 718 | 678 | 705 | 143,000 | 6,103.90 |
| 1986-06-24 | 688 | 688 | 675 | 678 | 16,000 | 5,870.13 |
| 1986-06-23 | 680 | 690 | 680 | 690 | 24,000 | 5,974.03 |
| 1986-06-21 | 679 | 690 | 679 | 688 | 11,000 | 5,956.71 |
| 1986-06-20 | 700 | 705 | 680 | 680 | 87,000 | 5,887.45 |
| 1986-06-19 | 652 | 691 | 650 | 691 | 328,000 | 5,982.68 |
| 1986-06-18 | 651 | 665 | 641 | 642 | 29,000 | 5,558.44 |
| 1986-06-17 | 650 | 650 | 650 | 650 | 39,000 | 5,627.71 |
| 1986-06-16 | 641 | 650 | 641 | 641 | 23,000 | 5,549.78 |
| 1986-06-13 | 623 | 627 | 623 | 627 | 19,000 | 5,428.57 |
| 1986-06-12 | 621 | 624 | 620 | 621 | 50,000 | 5,376.62 |
| 1986-06-11 | 635 | 640 | 620 | 620 | 60,000 | 5,367.97 |
| 1986-06-10 | 630 | 640 | 630 | 640 | 29,000 | 5,541.13 |
| 1986-06-09 | 640 | 641 | 640 | 640 | 69,000 | 5,541.13 |
| 1986-06-06 | 633 | 633 | 625 | 630 | 24,000 | 5,454.55 |
| 1986-06-05 | 630 | 635 | 630 | 635 | 13,000 | 5,497.84 |
| 1986-06-04 | 630 | 630 | 625 | 630 | 11,000 | 5,454.55 |
| 1986-06-03 | 635 | 635 | 621 | 621 | 50,000 | 5,376.62 |
| 1986-06-02 | 645 | 645 | 630 | 630 | 13,000 | 5,454.55 |
| 1986-05-31 | 640 | 640 | 635 | 635 | 16,000 | 5,497.84 |
| 1986-05-30 | 641 | 652 | 641 | 650 | 19,000 | 5,627.71 |
| 1986-05-29 | 649 | 650 | 647 | 650 | 16,000 | 5,627.71 |
| 1986-05-28 | 650 | 650 | 640 | 640 | 19,000 | 5,541.13 |
| 1986-05-27 | 646 | 650 | 635 | 650 | 22,000 | 5,627.71 |
| 1986-05-26 | 644 | 645 | 635 | 636 | 108,000 | 5,506.49 |
| 1986-05-24 | 638 | 645 | 638 | 645 | 3,000 | 5,584.42 |
| 1986-05-23 | 630 | 645 | 630 | 635 | 32,000 | 5,497.84 |
| 1986-05-22 | 640 | 640 | 631 | 631 | 10,000 | 5,463.20 |
| 1986-05-21 | 655 | 660 | 648 | 660 | 21,000 | 5,714.29 |
| 1986-05-20 | 652 | 661 | 651 | 661 | 16,000 | 5,722.94 |
| 1986-05-19 | 658 | 667 | 651 | 651 | 21,000 | 5,636.36 |
| 1986-05-17 | 659 | 660 | 659 | 660 | 7,000 | 5,714.29 |
| 1986-05-16 | 670 | 673 | 659 | 659 | 31,000 | 5,705.63 |
| 1986-05-15 | 685 | 685 | 665 | 665 | 13,000 | 5,757.58 |
| 1986-05-14 | 675 | 680 | 670 | 680 | 13,000 | 5,887.45 |
| 1986-05-13 | 660 | 666 | 660 | 665 | 15,000 | 5,757.58 |
| 1986-05-12 | 690 | 690 | 676 | 676 | 100,000 | 5,852.81 |
| 1986-05-09 | 700 | 700 | 689 | 697 | 207,000 | 6,034.63 |
| 1986-05-08 | 657 | 681 | 649 | 681 | 164,000 | 5,896.10 |
| 1986-05-07 | 655 | 656 | 640 | 650 | 92,000 | 5,627.71 |
| 1986-05-06 | 630 | 654 | 630 | 650 | 115,000 | 5,627.71 |
| 1986-05-02 | 631 | 631 | 620 | 620 | 29,000 | 5,367.97 |
| 1986-05-01 | 625 | 635 | 610 | 611 | 39,000 | 5,290.04 |
| 1986-04-30 | 640 | 659 | 635 | 635 | 153,000 | 5,497.84 |
| 1986-04-28 | 600 | 635 | 600 | 630 | 217,000 | 5,454.55 |
| 1986-04-26 | 599 | 600 | 592 | 600 | 17,000 | 5,194.81 |
| 1986-04-25 | 599 | 599 | 590 | 590 | 10,000 | 5,108.23 |
| 1986-04-24 | 599 | 599 | 590 | 590 | 8,000 | 5,108.23 |
| 1986-04-23 | 591 | 591 | 590 | 590 | 3,000 | 5,108.23 |
| 1986-04-22 | 599 | 599 | 590 | 590 | 12,000 | 5,108.23 |
| 1986-04-21 | 587 | 600 | 587 | 600 | 9,000 | 5,194.81 |
| 1986-04-19 | 590 | 590 | 585 | 585 | 24,000 | 5,064.94 |
| 1986-04-18 | 590 | 590 | 585 | 585 | 31,000 | 5,064.94 |
| 1986-04-17 | 590 | 590 | 587 | 587 | 27,000 | 5,082.25 |
| 1986-04-16 | 590 | 590 | 587 | 587 | 15,000 | 5,082.25 |
| 1986-04-15 | 600 | 600 | 594 | 594 | 7,000 | 5,142.86 |
| 1986-04-14 | 600 | 600 | 600 | 600 | 4,000 | 5,194.81 |
| 1986-04-11 | 595 | 600 | 595 | 600 | 23,000 | 5,194.81 |
| 1986-04-10 | 571 | 572 | 571 | 571 | 20,000 | 4,943.72 |
| 1986-04-08 | 571 | 600 | 571 | 571 | 12,000 | 4,943.72 |
| 1986-04-07 | 587 | 587 | 571 | 571 | 9,000 | 4,943.72 |
| 1986-04-05 | 590 | 590 | 585 | 587 | 7,000 | 5,082.25 |
| 1986-04-04 | 590 | 600 | 590 | 590 | 5,000 | 5,108.23 |
| 1986-04-03 | 600 | 600 | 590 | 590 | 7,000 | 5,108.23 |
| 1986-04-02 | 570 | 570 | 570 | 570 | 9,000 | 4,935.06 |
| 1986-04-01 | 605 | 610 | 595 | 610 | 9,000 | 5,281.39 |
| 1986-03-31 | 615 | 629 | 605 | 605 | 8,000 | 5,238.10 |
| 1986-03-29 | 595 | 595 | 590 | 595 | 10,000 | 5,151.52 |
| 1986-03-28 | 600 | 600 | 599 | 599 | 6,000 | 5,186.15 |
| 1986-03-27 | 600 | 602 | 600 | 600 | 12,000 | 5,194.81 |
| 1986-03-26 | 602 | 610 | 600 | 600 | 23,000 | 5,194.81 |
| 1986-03-25 | 629 | 629 | 622 | 622 | 8,000 | 5,385.28 |
| 1986-03-24 | 640 | 645 | 620 | 630 | 76,000 | 5,454.55 |
| 1986-03-22 | 620 | 630 | 620 | 630 | 16,000 | 5,454.55 |
| 1986-03-20 | 612 | 612 | 588 | 588 | 15,000 | 5,090.91 |
| 1986-03-19 | 620 | 630 | 620 | 620 | 10,000 | 5,367.97 |
| 1986-03-18 | 639 | 639 | 620 | 639 | 92,000 | 5,532.47 |
| 1986-03-17 | 640 | 645 | 625 | 636 | 15,000 | 5,506.49 |
| 1986-03-15 | 649 | 649 | 639 | 639 | 33,000 | 5,532.47 |
| 1986-03-14 | 636 | 650 | 635 | 649 | 58,000 | 5,619.05 |
| 1986-03-13 | 625 | 635 | 616 | 635 | 91,000 | 5,497.84 |
| 1986-03-12 | 640 | 645 | 629 | 629 | 85,000 | 5,445.89 |
| 1986-03-11 | 610 | 635 | 610 | 630 | 136,000 | 5,454.55 |
| 1986-03-10 | 600 | 608 | 590 | 600 | 364,000 | 5,194.81 |
| 1986-03-07 | 600 | 600 | 590 | 590 | 22,000 | 5,108.23 |
| 1986-03-06 | 590 | 600 | 590 | 600 | 21,000 | 5,194.81 |
| 1986-03-05 | 607 | 608 | 597 | 604 | 61,000 | 5,229.44 |
| 1986-03-04 | 599 | 610 | 595 | 609 | 78,000 | 5,272.73 |
| 1986-03-03 | 599 | 599 | 590 | 595 | 31,000 | 5,151.52 |
| 1986-03-01 | 575 | 579 | 570 | 579 | 13,000 | 5,012.99 |
| 1986-02-28 | 570 | 570 | 566 | 570 | 10,000 | 4,935.06 |
| 1986-02-27 | 565 | 570 | 560 | 565 | 17,000 | 4,891.77 |
| 1986-02-26 | 559 | 560 | 556 | 556 | 10,000 | 4,813.85 |
| 1986-02-25 | 566 | 566 | 553 | 553 | 6,000 | 4,787.88 |
| 1986-02-24 | 550 | 550 | 550 | 550 | 8,000 | 4,761.90 |
| 1986-02-22 | 558 | 559 | 550 | 550 | 12,000 | 4,761.90 |
| 1986-02-21 | 576 | 576 | 556 | 556 | 17,000 | 4,813.85 |
| 1986-02-20 | 592 | 593 | 575 | 577 | 31,000 | 4,995.67 |
| 1986-02-19 | 568 | 575 | 568 | 575 | 2,000 | 4,978.35 |
| 1986-02-18 | 561 | 567 | 561 | 567 | 11,000 | 4,909.09 |
| 1986-02-17 | 574 | 574 | 560 | 561 | 13,000 | 4,857.14 |
| 1986-02-15 | 566 | 566 | 566 | 566 | 2,000 | 4,900.43 |
| 1986-02-14 | 570 | 570 | 560 | 560 | 21,000 | 4,848.48 |
| 1986-02-13 | 600 | 600 | 582 | 582 | 41,000 | 5,038.96 |
| 1986-02-12 | 584 | 600 | 580 | 600 | 125,000 | 5,194.81 |
| 1986-02-10 | 571 | 585 | 570 | 584 | 16,000 | 5,056.28 |
| 1986-02-07 | 565 | 566 | 556 | 559 | 49,000 | 4,839.83 |
| 1986-02-06 | 565 | 575 | 560 | 560 | 43,000 | 4,848.48 |
| 1986-02-05 | 578 | 578 | 563 | 563 | 13,000 | 4,874.46 |
| 1986-02-04 | 560 | 565 | 558 | 558 | 35,000 | 4,831.17 |
| 1986-02-03 | 563 | 565 | 555 | 556 | 35,000 | 4,813.85 |
| 1986-02-01 | 577 | 577 | 566 | 570 | 23,000 | 4,935.06 |
| 1986-01-31 | 566 | 590 | 566 | 589 | 122,000 | 5,099.57 |
| 1986-01-30 | 560 | 579 | 555 | 566 | 126,000 | 4,900.43 |
| 1986-01-29 | 562 | 562 | 550 | 550 | 15,000 | 4,761.90 |
| 1986-01-28 | 560 | 570 | 560 | 570 | 15,000 | 4,935.06 |
| 1986-01-27 | 564 | 565 | 560 | 565 | 16,000 | 4,891.77 |
| 1986-01-25 | 550 | 561 | 550 | 560 | 23,000 | 4,848.48 |
| 1986-01-24 | 550 | 550 | 545 | 545 | 7,000 | 4,718.61 |
| 1986-01-23 | 548 | 550 | 540 | 550 | 22,000 | 4,761.90 |
| 1986-01-22 | 540 | 541 | 539 | 540 | 16,000 | 4,675.32 |
| 1986-01-21 | 550 | 550 | 550 | 550 | 1,000 | 4,761.90 |
| 1986-01-20 | 546 | 546 | 540 | 540 | 3,000 | 4,675.32 |
| 1986-01-18 | 541 | 550 | 541 | 550 | 3,000 | 4,761.90 |
| 1986-01-17 | 551 | 559 | 545 | 545 | 8,000 | 4,718.61 |
| 1986-01-16 | 559 | 559 | 541 | 550 | 7,000 | 4,761.90 |
| 1986-01-14 | 560 | 560 | 560 | 560 | 21,000 | 4,848.48 |
| 1986-01-13 | 546 | 546 | 546 | 546 | 2,000 | 4,727.27 |
| 1986-01-10 | 526 | 526 | 526 | 526 | 7,000 | 4,554.11 |
| 1986-01-09 | 555 | 555 | 549 | 549 | 11,000 | 4,753.25 |
| 1986-01-08 | 550 | 565 | 550 | 555 | 23,000 | 4,805.19 |
| 1986-01-07 | 560 | 564 | 551 | 551 | 5,000 | 4,770.56 |
| 1986-01-06 | 558 | 558 | 550 | 550 | 21,000 | 4,761.90 |
| 1986-01-04 | 560 | 565 | 560 | 561 | 14,000 | 4,857.14 |
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
