1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 1987年

4635 東京インキ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286896906856857,0005,930.74
1987-12-2669769769769712,0006,034.63
1987-12-257287287277273,0006,294.37
1987-12-2472672772672712,0006,294.37
1987-12-237257257257251,0006,277.06
1987-12-2275075072072015,0006,233.77
1987-12-2175475574674617,0006,458.87
1987-12-187437447437446,0006,441.56
1987-12-177417417417411,0006,415.58
1987-12-1674074174074015,0006,406.93
1987-12-157417507417504,0006,493.51
1987-12-1471274071273015,0006,320.35
1987-12-117017047007044,0006,095.24
1987-12-107217217007008,0006,060.61
1987-12-097267267257254,0006,277.06
1987-12-087207207207205,0006,233.77
1987-12-077207207207201,0006,233.77
1987-12-047307307207205,0006,233.77
1987-12-037307307307304,0006,320.35
1987-12-027307357307305,0006,320.35
1987-12-017307307307303,0006,320.35
1987-11-307307407207408,0006,406.93
1987-11-287397407397402,0006,406.93
1987-11-277457457457452,0006,450.22
1987-11-267457457457453,0006,450.22
1987-11-2574074073074015,0006,406.93
1987-11-247407507407406,0006,406.93
1987-11-207507507507502,0006,493.51
1987-11-197457477457472,0006,467.53
1987-11-187457457457454,0006,450.22
1987-11-177407407407407,0006,406.93
1987-11-1370571570571010,0006,147.19
1987-11-127007007007008,0006,060.61
1987-11-1170570570070023,0006,060.61
1987-11-1070971070070023,0006,060.61
1987-11-097207207207203,0006,233.77
1987-11-077317327257254,0006,277.06
1987-11-067307307207208,0006,233.77
1987-11-057407407407406,0006,406.93
1987-11-0480080078078016,0006,753.25
1987-11-0279079078979015,0006,839.83
1987-10-317707807707808,0006,753.25
1987-10-307707707607607,0006,580.09
1987-10-2978078075075016,0006,493.51
1987-10-2878279078079015,0006,839.83
1987-10-2775076675076237,0006,597.40
1987-10-2288793188592025,0007,965.37
1987-10-2188089086886856,0007,515.15
1987-10-1995096094696023,0008,311.69
1987-10-161,0201,020979980215,0008,484.85
1987-10-15895991895988211,0008,554.11
1987-10-1489589589089187,0007,714.29
1987-10-1383986183886016,0007,445.89
1987-10-1285085182984124,0007,281.39
1987-10-0988088085086061,0007,445.89
1987-10-0890091087088049,0007,619.05
1987-10-07895900869900146,0007,792.21
1987-10-06940940915915100,0007,922.08
1987-10-059401,000940940190,0008,138.53
1987-10-03930940929940134,0008,138.53
1987-10-02849911849860210,0007,445.89
1987-10-01825840820840148,0007,272.73
1987-09-30820820800800114,0006,926.41
1987-09-29834834810810114,0007,012.99
1987-09-28750795750794277,0006,874.46
1987-09-2675075074075063,0006,493.51
1987-09-2576077074075042,0006,493.51
1987-09-2472075071875056,0006,493.51
1987-09-2271171970571512,0006,190.48
1987-09-2171371471271218,0006,164.50
1987-09-1870171970171914,0006,225.11
1987-09-177107107057067,0006,112.55
1987-09-1671071570670856,0006,129.87
1987-09-1471071171071017,0006,147.19
1987-09-117057057057053,0006,103.90
1987-09-1071171270170117,0006,069.26
1987-09-097127207107117,0006,155.84
1987-09-087157157137132,0006,173.16
1987-09-077207307157159,0006,190.48
1987-09-0472573072372310,0006,259.74
1987-09-0373573572572520,0006,277.06
1987-09-027357357357352,0006,363.64
1987-09-0173074072574020,0006,406.93
1987-08-3172873072273024,0006,320.35
1987-08-2972072572072022,0006,233.77
1987-08-2871672071271249,0006,164.50
1987-08-2772072570570596,0006,103.90
1987-08-26695720695720109,0006,233.77
1987-08-2570070069569510,0006,017.32
1987-08-247007007007001,0006,060.61
1987-08-2269070569070518,0006,103.90
1987-08-217017017017013,0006,069.26
1987-08-207057057057053,0006,103.90
1987-08-1970170570070053,0006,060.61
1987-08-1471071070570533,0006,103.90
1987-08-137197197117114,0006,155.84
1987-08-1270672070672020,0006,233.77
1987-08-1170071570070525,0006,103.90
1987-08-1070570570070016,0006,060.61
1987-08-077087087057059,0006,103.90
1987-08-0671071871071822,0006,216.45
1987-08-057057057057056,0006,103.90
1987-08-0470070570070517,0006,103.90
1987-08-0371071571071516,0006,190.48
1987-08-017007007007004,0006,060.61
1987-07-317007007007006,0006,060.61
1987-07-3071871870070057,0006,060.61
1987-07-2970872070072070,0006,233.77
1987-07-2870670770570762,0006,121.21
1987-07-277207207207201,0006,233.77
1987-07-2571071071071028,0006,147.19
1987-07-2470672070672013,0006,233.77
1987-07-2370171270171038,0006,147.19
1987-07-2269070069070038,0006,060.61
1987-07-2170970970070033,0006,060.61
1987-07-207167197147158,0006,190.48
1987-07-1772072071572023,0006,233.77
1987-07-1672072072072010,0006,233.77
1987-07-1573073173073017,0006,320.35
1987-07-1472673072673078,0006,320.35
1987-07-1373673672672629,0006,285.71
1987-07-107407407367367,0006,372.29
1987-07-0973674573174048,0006,406.93
1987-07-0873674072673657,0006,372.29
1987-07-07754772735735169,0006,363.64
1987-07-06704739704739190,0006,398.27
1987-07-0470070570070532,0006,103.90
1987-07-03705705690705175,0006,103.90
1987-07-0269570569569547,0006,017.32
1987-07-0170070569970525,0006,103.90
1987-06-30705705699705182,0006,103.90
1987-06-2971571570070556,0006,103.90
1987-06-2771071070570556,0006,103.90
1987-06-26699710699710117,0006,147.19
1987-06-2570970970570588,0006,103.90
1987-06-24705710703710175,0006,147.19
1987-06-23705710700710499,0006,147.19
1987-06-2271071570571038,0006,147.19
1987-06-19700720693720143,0006,233.77
1987-06-1868669968569975,0006,051.95
1987-06-1768069067168030,0005,887.45
1987-06-1668569068569028,0005,974.03
1987-06-1569070068569066,0005,974.03
1987-06-1266168566168556,0005,930.74
1987-06-1166566566166129,0005,722.94
1987-06-1066866965166533,0005,757.58
1987-06-0967967966966954,0005,792.21
1987-06-0870070068068078,0005,887.45
1987-06-0668069066568065,0005,887.45
1987-06-0565066064566060,0005,714.29
1987-06-0464064062563574,0005,497.84
1987-06-0364564562563542,0005,497.84
1987-06-0263664963563652,0005,506.49
1987-06-0163565063563544,0005,497.84
1987-05-3063164563163129,0005,463.20
1987-05-2961262161262022,0005,367.97
1987-05-2860561060161010,0005,281.39
1987-05-2760560560060511,0005,238.10
1987-05-2660061559760035,0005,194.81
1987-05-2558160058160032,0005,194.81
1987-05-235995995955966,0005,160.17
1987-05-225905965905963,0005,160.17
1987-05-215805855805853,0005,064.94
1987-05-2059759757557515,0004,978.35
1987-05-195915955905958,0005,151.52
1987-05-185866005865907,0005,108.23
1987-05-1559159859159511,0005,151.52
1987-05-145985985905907,0005,108.23
1987-05-135925925925922,0005,125.54
1987-05-1259559959059015,0005,108.23
1987-05-1159160059059012,0005,108.23
1987-05-0858059058059013,0005,108.23
1987-05-0757758057758021,0005,021.65
1987-05-065805805755759,0004,978.35
1987-05-0257057056556517,0004,891.77
1987-05-0156556556056026,0004,848.48
1987-04-3055056554556515,0004,891.77
1987-04-2855055054454411,0004,709.96
1987-04-275435505435507,0004,761.90
1987-04-235385385385383,0004,658.01
1987-04-215315355315353,0004,632.03
1987-04-2054055053053017,0004,588.74
1987-04-1754254252553033,0004,588.74
1987-04-1654254253553533,0004,632.03
1987-04-1553553551051219,0004,432.90
1987-04-145315325315323,0004,606.06
1987-04-1354254254254212,0004,692.64
1987-04-1054254253053036,0004,588.74
1987-04-085345345345344,0004,623.38
1987-04-075395395355356,0004,632.03
1987-04-065405405395397,0004,666.67
1987-04-0454254253553537,0004,632.03
1987-04-0353053553053512,0004,632.03
1987-04-025255255255253,0004,545.45
1987-04-015205205155158,0004,458.87
1987-03-3154254254054010,0004,675.32
1987-03-305425425405429,0004,692.64
1987-03-2854254254254213,0004,692.64
1987-03-255415415415411,0004,683.98
1987-03-2454054054054011,0004,675.32
1987-03-2354154154054037,0004,675.32
1987-03-20542542535540226,0004,675.32
1987-03-1954554554254215,0004,692.64
1987-03-1854554554254222,0004,692.64
1987-03-1755055054154119,0004,683.98
1987-03-1654755054554513,0004,718.61
1987-03-1355655654554522,0004,718.61
1987-03-12544560544555162,0004,805.19
1987-03-1156056054554649,0004,727.27
1987-03-105655655615654,0004,891.77
1987-03-0956156156056016,0004,848.48
1987-03-075615615615614,0004,857.14
1987-03-065555605555609,0004,848.48
1987-03-055655655555552,0004,805.19
1987-03-0458058056556557,0004,891.77
1987-03-025895895895891,0005,099.57
1987-02-285905905905903,0005,108.23
1987-02-275905905905901,0005,108.23
1987-02-266006005905909,0005,108.23
1987-02-2559560559560010,0005,194.81
1987-02-2462562562562527,0005,411.26
1987-02-2361462061462033,0005,367.97
1987-02-2058258457457463,0004,969.70
1987-02-195855855855857,0005,064.94
1987-02-185565705565704,0004,935.06
1987-02-175685685565567,0004,813.85
1987-02-165705705695709,0004,935.06
1987-02-135715765715765,0004,987.01
1987-02-125715715715711,0004,943.72
1987-02-105705705705701,0004,935.06
1987-02-095705705705702,0004,935.06
1987-02-0756257056257014,0004,935.06
1987-02-0655055555055533,0004,805.19
1987-02-0555055155055013,0004,761.90
1987-02-0455156255056217,0004,865.80
1987-02-0355056054455013,0004,761.90
1987-02-0255555555055010,0004,761.90
1987-01-3154055554055015,0004,761.90
1987-01-305555555505505,0004,761.90
1987-01-295625625555559,0004,805.19
1987-01-285705705625624,0004,865.80
1987-01-2756156155656017,0004,848.48
1987-01-265645645605607,0004,848.48
1987-01-245555555505543,0004,796.54
1987-01-2356056055155524,0004,805.19
1987-01-225505555505559,0004,805.19
1987-01-215605655605655,0004,891.77
1987-01-2057057056056030,0004,848.48
1987-01-195705705705702,0004,935.06
1987-01-125805805805801,0005,021.65
1987-01-095815815815811,0005,030.30
1987-01-0858159058159012,0005,108.23
1987-01-075805805805801,0005,021.65
1987-01-065815905815902,0005,108.23

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