4635 東京インキ(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 911 | 911 | 911 | 911 | 1,000 | 8,281.82 |
| 1988-12-26 | 901 | 901 | 901 | 901 | 4,000 | 8,190.91 |
| 1988-12-23 | 934 | 934 | 934 | 934 | 2,000 | 8,490.91 |
| 1988-12-22 | 944 | 944 | 944 | 944 | 1,000 | 8,581.82 |
| 1988-12-19 | 964 | 964 | 964 | 964 | 2,000 | 8,763.64 |
| 1988-12-16 | 965 | 965 | 965 | 965 | 5,000 | 8,772.73 |
| 1988-12-15 | 955 | 955 | 955 | 955 | 1,000 | 8,681.82 |
| 1988-12-14 | 964 | 970 | 960 | 960 | 8,000 | 8,727.27 |
| 1988-12-13 | 969 | 989 | 968 | 984 | 31,000 | 8,945.45 |
| 1988-12-12 | 955 | 969 | 950 | 969 | 38,000 | 8,809.09 |
| 1988-12-09 | 928 | 940 | 928 | 940 | 7,000 | 8,545.45 |
| 1988-12-08 | 928 | 928 | 928 | 928 | 1,000 | 8,436.36 |
| 1988-12-07 | 949 | 949 | 940 | 948 | 19,000 | 8,618.18 |
| 1988-12-06 | 920 | 950 | 920 | 950 | 44,000 | 8,636.36 |
| 1988-12-05 | 915 | 930 | 915 | 930 | 10,000 | 8,454.55 |
| 1988-12-03 | 895 | 895 | 894 | 895 | 3,000 | 8,136.36 |
| 1988-12-02 | 900 | 900 | 900 | 900 | 1,000 | 8,181.82 |
| 1988-11-29 | 910 | 910 | 910 | 910 | 2,000 | 8,272.73 |
| 1988-11-28 | 880 | 880 | 880 | 880 | 1,000 | 8,000 |
| 1988-11-26 | 908 | 908 | 898 | 898 | 7,000 | 8,163.64 |
| 1988-11-25 | 913 | 913 | 905 | 910 | 6,000 | 8,272.73 |
| 1988-11-24 | 915 | 915 | 915 | 915 | 2,000 | 8,318.18 |
| 1988-11-22 | 900 | 900 | 900 | 900 | 1,000 | 8,181.82 |
| 1988-11-21 | 901 | 915 | 901 | 915 | 7,000 | 8,318.18 |
| 1988-11-18 | 901 | 901 | 901 | 901 | 4,000 | 8,190.91 |
| 1988-11-17 | 900 | 900 | 900 | 900 | 3,000 | 8,181.82 |
| 1988-11-16 | 900 | 900 | 900 | 900 | 1,000 | 8,181.82 |
| 1988-11-15 | 901 | 902 | 901 | 901 | 4,000 | 8,190.91 |
| 1988-11-14 | 925 | 925 | 901 | 901 | 5,000 | 8,190.91 |
| 1988-11-11 | 920 | 925 | 920 | 925 | 9,000 | 8,409.09 |
| 1988-11-10 | 949 | 949 | 925 | 925 | 21,000 | 8,409.09 |
| 1988-11-09 | 910 | 940 | 905 | 940 | 22,000 | 8,545.45 |
| 1988-11-08 | 890 | 910 | 890 | 910 | 5,000 | 8,272.73 |
| 1988-11-07 | 851 | 890 | 851 | 890 | 13,000 | 8,090.91 |
| 1988-11-05 | 851 | 851 | 851 | 851 | 4,000 | 7,736.36 |
| 1988-11-04 | 865 | 886 | 865 | 871 | 16,000 | 7,918.18 |
| 1988-11-02 | 861 | 870 | 860 | 865 | 42,000 | 7,863.64 |
| 1988-11-01 | 890 | 890 | 860 | 861 | 12,000 | 7,827.27 |
| 1988-10-31 | 880 | 880 | 880 | 880 | 1,000 | 8,000 |
| 1988-10-28 | 870 | 870 | 849 | 870 | 7,000 | 7,909.09 |
| 1988-10-26 | 860 | 860 | 860 | 860 | 3,000 | 7,818.18 |
| 1988-10-25 | 850 | 850 | 830 | 831 | 6,000 | 7,554.55 |
| 1988-10-24 | 870 | 870 | 865 | 865 | 2,000 | 7,863.64 |
| 1988-10-21 | 900 | 900 | 900 | 900 | 4,000 | 8,181.82 |
| 1988-10-20 | 900 | 900 | 900 | 900 | 2,000 | 8,181.82 |
| 1988-10-18 | 900 | 900 | 900 | 900 | 7,000 | 8,181.82 |
| 1988-10-17 | 900 | 900 | 900 | 900 | 1,000 | 8,181.82 |
| 1988-10-14 | 890 | 890 | 870 | 880 | 4,000 | 8,000 |
| 1988-10-12 | 890 | 890 | 890 | 890 | 2,000 | 8,090.91 |
| 1988-10-07 | 940 | 940 | 930 | 930 | 9,000 | 8,454.55 |
| 1988-10-06 | 920 | 930 | 920 | 930 | 9,000 | 8,454.55 |
| 1988-10-05 | 920 | 920 | 920 | 920 | 1,000 | 8,363.64 |
| 1988-10-04 | 920 | 930 | 920 | 930 | 29,000 | 8,454.55 |
| 1988-10-03 | 950 | 950 | 930 | 930 | 27,000 | 8,454.55 |
| 1988-10-01 | 896 | 896 | 896 | 896 | 2,000 | 8,145.45 |
| 1988-09-30 | 890 | 890 | 890 | 890 | 2,000 | 8,090.91 |
| 1988-09-29 | 910 | 910 | 900 | 900 | 3,000 | 8,181.82 |
| 1988-09-27 | 947 | 947 | 940 | 940 | 9,000 | 8,545.45 |
| 1988-09-26 | 936 | 966 | 936 | 950 | 19,000 | 8,636.36 |
| 1988-09-24 | 931 | 940 | 925 | 930 | 26,000 | 8,454.55 |
| 1988-09-22 | 940 | 950 | 920 | 920 | 22,000 | 8,363.64 |
| 1988-09-21 | 988 | 988 | 940 | 958 | 158,000 | 8,709.09 |
| 1988-09-20 | 921 | 965 | 921 | 965 | 140,000 | 8,772.73 |
| 1988-09-19 | 860 | 860 | 860 | 860 | 3,000 | 7,818.18 |
| 1988-09-16 | 875 | 875 | 850 | 850 | 3,000 | 7,727.27 |
| 1988-09-14 | 860 | 875 | 860 | 860 | 56,000 | 7,818.18 |
| 1988-09-13 | 850 | 850 | 850 | 850 | 1,000 | 7,727.27 |
| 1988-09-12 | 850 | 850 | 850 | 850 | 3,000 | 7,727.27 |
| 1988-09-09 | 850 | 850 | 850 | 850 | 7,000 | 7,727.27 |
| 1988-09-08 | 820 | 820 | 810 | 810 | 8,000 | 7,363.64 |
| 1988-09-06 | 830 | 830 | 810 | 810 | 3,000 | 7,363.64 |
| 1988-09-05 | 830 | 830 | 811 | 830 | 36,000 | 7,545.45 |
| 1988-09-03 | 820 | 830 | 820 | 830 | 3,000 | 7,545.45 |
| 1988-09-02 | 821 | 821 | 821 | 821 | 1,000 | 7,463.64 |
| 1988-09-01 | 832 | 832 | 810 | 810 | 5,000 | 7,363.64 |
| 1988-08-31 | 830 | 850 | 830 | 850 | 17,000 | 7,727.27 |
| 1988-08-30 | 830 | 830 | 830 | 830 | 1,000 | 7,545.45 |
| 1988-08-29 | 830 | 830 | 830 | 830 | 1,000 | 7,545.45 |
| 1988-08-26 | 840 | 840 | 840 | 840 | 2,000 | 7,636.36 |
| 1988-08-25 | 840 | 840 | 840 | 840 | 2,000 | 7,636.36 |
| 1988-08-22 | 843 | 843 | 843 | 843 | 1,000 | 7,663.64 |
| 1988-08-19 | 833 | 833 | 833 | 833 | 2,000 | 7,572.73 |
| 1988-08-17 | 831 | 831 | 831 | 831 | 1,000 | 7,554.55 |
| 1988-08-15 | 832 | 832 | 831 | 831 | 2,000 | 7,554.55 |
| 1988-08-12 | 830 | 830 | 830 | 830 | 2,000 | 7,545.45 |
| 1988-08-09 | 830 | 830 | 830 | 830 | 7,000 | 7,545.45 |
| 1988-08-08 | 830 | 831 | 830 | 830 | 3,000 | 7,545.45 |
| 1988-08-06 | 840 | 840 | 830 | 830 | 3,000 | 7,545.45 |
| 1988-08-05 | 832 | 840 | 832 | 835 | 4,000 | 7,590.91 |
| 1988-08-04 | 830 | 830 | 830 | 830 | 5,000 | 7,545.45 |
| 1988-08-03 | 831 | 831 | 831 | 831 | 1,000 | 7,554.55 |
| 1988-08-02 | 850 | 850 | 830 | 830 | 8,000 | 7,545.45 |
| 1988-07-30 | 881 | 881 | 881 | 881 | 1,000 | 8,009.09 |
| 1988-07-28 | 840 | 850 | 840 | 850 | 8,000 | 7,727.27 |
| 1988-07-27 | 868 | 868 | 860 | 860 | 2,000 | 7,818.18 |
| 1988-07-26 | 879 | 879 | 879 | 879 | 4,000 | 7,990.91 |
| 1988-07-25 | 880 | 880 | 880 | 880 | 1,000 | 8,000 |
| 1988-07-23 | 860 | 870 | 855 | 865 | 12,000 | 7,863.64 |
| 1988-07-22 | 860 | 860 | 860 | 860 | 31,000 | 7,818.18 |
| 1988-07-21 | 860 | 860 | 830 | 830 | 11,000 | 7,545.45 |
| 1988-07-19 | 870 | 870 | 870 | 870 | 8,000 | 7,909.09 |
| 1988-07-18 | 861 | 880 | 860 | 880 | 5,000 | 8,000 |
| 1988-07-15 | 870 | 870 | 860 | 860 | 8,000 | 7,818.18 |
| 1988-07-13 | 880 | 880 | 870 | 870 | 11,000 | 7,909.09 |
| 1988-07-11 | 900 | 900 | 900 | 900 | 6,000 | 8,181.82 |
| 1988-07-08 | 875 | 875 | 873 | 875 | 5,000 | 7,954.55 |
| 1988-07-07 | 880 | 880 | 870 | 875 | 28,000 | 7,954.55 |
| 1988-07-06 | 875 | 875 | 875 | 875 | 67,000 | 7,954.55 |
| 1988-07-05 | 884 | 885 | 884 | 884 | 6,000 | 8,036.36 |
| 1988-07-04 | 891 | 893 | 882 | 882 | 20,000 | 8,018.18 |
| 1988-07-01 | 920 | 925 | 896 | 896 | 43,000 | 8,145.45 |
| 1988-06-30 | 920 | 920 | 920 | 920 | 2,000 | 8,363.64 |
| 1988-06-29 | 941 | 941 | 940 | 940 | 8,000 | 8,545.45 |
| 1988-06-28 | 950 | 950 | 950 | 950 | 2,000 | 8,636.36 |
| 1988-06-27 | 969 | 970 | 960 | 970 | 31,000 | 8,818.18 |
| 1988-06-25 | 980 | 980 | 970 | 970 | 29,000 | 8,818.18 |
| 1988-06-24 | 931 | 950 | 920 | 950 | 11,000 | 8,636.36 |
| 1988-06-23 | 931 | 935 | 931 | 931 | 15,000 | 8,463.64 |
| 1988-06-22 | 932 | 940 | 931 | 940 | 23,000 | 8,545.45 |
| 1988-06-21 | 930 | 930 | 930 | 930 | 1,000 | 8,454.55 |
| 1988-06-20 | 931 | 931 | 930 | 930 | 2,000 | 8,454.55 |
| 1988-06-17 | 921 | 950 | 921 | 930 | 13,000 | 8,454.55 |
| 1988-06-16 | 950 | 950 | 920 | 920 | 11,000 | 8,363.64 |
| 1988-06-15 | 970 | 970 | 970 | 970 | 6,000 | 8,818.18 |
| 1988-06-14 | 940 | 960 | 940 | 960 | 13,000 | 8,727.27 |
| 1988-06-10 | 910 | 950 | 910 | 950 | 26,000 | 8,636.36 |
| 1988-06-08 | 919 | 940 | 919 | 940 | 7,000 | 8,545.45 |
| 1988-06-07 | 929 | 929 | 929 | 929 | 6,000 | 8,445.45 |
| 1988-06-06 | 940 | 940 | 939 | 939 | 8,000 | 8,536.36 |
| 1988-06-04 | 950 | 950 | 940 | 945 | 11,000 | 8,590.91 |
| 1988-06-03 | 970 | 980 | 960 | 960 | 26,000 | 8,727.27 |
| 1988-06-02 | 960 | 970 | 960 | 960 | 7,000 | 8,727.27 |
| 1988-06-01 | 960 | 960 | 960 | 960 | 8,000 | 8,727.27 |
| 1988-05-31 | 930 | 960 | 930 | 960 | 7,000 | 8,727.27 |
| 1988-05-30 | 980 | 980 | 950 | 950 | 5,000 | 8,636.36 |
| 1988-05-28 | 980 | 980 | 980 | 980 | 7,000 | 8,909.09 |
| 1988-05-27 | 985 | 995 | 980 | 980 | 26,000 | 8,909.09 |
| 1988-05-26 | 970 | 995 | 970 | 990 | 35,000 | 9,000 |
| 1988-05-25 | 936 | 970 | 935 | 970 | 44,000 | 8,818.18 |
| 1988-05-24 | 920 | 930 | 910 | 930 | 13,000 | 8,454.55 |
| 1988-05-23 | 930 | 930 | 910 | 910 | 11,000 | 8,272.73 |
| 1988-05-20 | 900 | 930 | 900 | 916 | 18,000 | 8,327.27 |
| 1988-05-19 | 900 | 900 | 890 | 900 | 13,000 | 8,181.82 |
| 1988-05-18 | 899 | 900 | 887 | 900 | 13,000 | 8,181.82 |
| 1988-05-17 | 900 | 900 | 900 | 900 | 2,000 | 8,181.82 |
| 1988-05-16 | 882 | 883 | 875 | 875 | 14,000 | 7,954.55 |
| 1988-05-13 | 900 | 900 | 885 | 900 | 18,000 | 8,181.82 |
| 1988-05-12 | 890 | 900 | 885 | 900 | 22,000 | 8,181.82 |
| 1988-05-11 | 885 | 890 | 881 | 890 | 8,000 | 8,090.91 |
| 1988-05-10 | 881 | 881 | 881 | 881 | 2,000 | 8,009.09 |
| 1988-05-09 | 879 | 885 | 879 | 880 | 13,000 | 8,000 |
| 1988-05-07 | 866 | 872 | 866 | 872 | 7,000 | 7,927.27 |
| 1988-05-06 | 900 | 900 | 886 | 886 | 15,000 | 8,054.55 |
| 1988-05-02 | 900 | 900 | 890 | 900 | 8,000 | 8,181.82 |
| 1988-04-30 | 892 | 892 | 880 | 880 | 8,000 | 8,000 |
| 1988-04-28 | 889 | 900 | 880 | 880 | 26,000 | 8,000 |
| 1988-04-26 | 909 | 909 | 909 | 909 | 4,000 | 8,263.64 |
| 1988-04-25 | 930 | 930 | 919 | 919 | 6,000 | 8,354.55 |
| 1988-04-23 | 930 | 930 | 930 | 930 | 13,000 | 8,454.55 |
| 1988-04-22 | 930 | 931 | 930 | 930 | 31,000 | 8,454.55 |
| 1988-04-21 | 931 | 935 | 931 | 935 | 12,000 | 8,500 |
| 1988-04-20 | 930 | 935 | 930 | 930 | 22,000 | 8,454.55 |
| 1988-04-19 | 930 | 930 | 930 | 930 | 39,000 | 8,454.55 |
| 1988-04-18 | 930 | 930 | 930 | 930 | 2,000 | 8,454.55 |
| 1988-04-15 | 919 | 920 | 919 | 920 | 40,000 | 8,363.64 |
| 1988-04-14 | 920 | 930 | 920 | 920 | 26,000 | 8,363.64 |
| 1988-04-13 | 916 | 916 | 916 | 916 | 20,000 | 8,327.27 |
| 1988-04-12 | 915 | 915 | 914 | 915 | 20,000 | 8,318.18 |
| 1988-04-11 | 910 | 915 | 910 | 915 | 14,000 | 8,318.18 |
| 1988-04-08 | 900 | 910 | 900 | 910 | 7,000 | 8,272.73 |
| 1988-04-05 | 930 | 930 | 930 | 930 | 1,000 | 8,454.55 |
| 1988-04-04 | 930 | 930 | 930 | 930 | 3,000 | 8,454.55 |
| 1988-04-01 | 900 | 900 | 900 | 900 | 6,000 | 8,181.82 |
| 1988-03-31 | 887 | 900 | 887 | 900 | 5,000 | 8,181.82 |
| 1988-03-30 | 890 | 890 | 880 | 886 | 7,000 | 8,054.55 |
| 1988-03-29 | 870 | 870 | 870 | 870 | 1,000 | 7,909.09 |
| 1988-03-28 | 870 | 870 | 870 | 870 | 3,000 | 7,909.09 |
| 1988-03-26 | 920 | 920 | 909 | 910 | 5,000 | 7,878.79 |
| 1988-03-25 | 951 | 951 | 920 | 920 | 9,000 | 7,965.37 |
| 1988-03-24 | 981 | 981 | 950 | 950 | 22,000 | 8,225.11 |
| 1988-03-23 | 999 | 1,000 | 981 | 981 | 33,000 | 8,493.51 |
| 1988-03-22 | 980 | 1,000 | 979 | 1,000 | 45,000 | 8,658.01 |
| 1988-03-18 | 1,030 | 1,050 | 1,000 | 1,000 | 42,000 | 8,658.01 |
| 1988-03-17 | 990 | 1,020 | 990 | 1,020 | 219,000 | 8,831.17 |
| 1988-03-16 | 1,060 | 1,080 | 977 | 980 | 155,000 | 8,484.85 |
| 1988-03-15 | 1,060 | 1,150 | 1,020 | 1,080 | 602,000 | 9,350.65 |
| 1988-03-14 | 940 | 1,040 | 940 | 1,040 | 412,000 | 9,004.33 |
| 1988-03-11 | 899 | 953 | 899 | 940 | 160,000 | 8,138.53 |
| 1988-03-10 | 885 | 900 | 880 | 890 | 29,000 | 7,705.63 |
| 1988-03-09 | 889 | 914 | 880 | 885 | 64,000 | 7,662.34 |
| 1988-03-08 | 870 | 890 | 870 | 885 | 101,000 | 7,662.34 |
| 1988-03-07 | 865 | 865 | 865 | 865 | 6,000 | 7,489.18 |
| 1988-03-05 | 841 | 852 | 841 | 842 | 4,000 | 7,290.04 |
| 1988-03-04 | 851 | 851 | 835 | 835 | 7,000 | 7,229.44 |
| 1988-03-03 | 851 | 851 | 851 | 851 | 3,000 | 7,367.97 |
| 1988-03-02 | 859 | 865 | 858 | 865 | 9,000 | 7,489.18 |
| 1988-03-01 | 871 | 871 | 859 | 859 | 8,000 | 7,437.23 |
| 1988-02-29 | 869 | 869 | 860 | 860 | 24,000 | 7,445.89 |
| 1988-02-27 | 860 | 860 | 859 | 859 | 4,000 | 7,437.23 |
| 1988-02-26 | 880 | 880 | 880 | 880 | 5,000 | 7,619.05 |
| 1988-02-25 | 852 | 890 | 850 | 890 | 15,000 | 7,705.63 |
| 1988-02-24 | 870 | 870 | 852 | 852 | 17,000 | 7,376.62 |
| 1988-02-23 | 850 | 860 | 850 | 860 | 8,000 | 7,445.89 |
| 1988-02-22 | 862 | 862 | 861 | 861 | 10,000 | 7,454.55 |
| 1988-02-19 | 872 | 872 | 831 | 832 | 53,000 | 7,203.46 |
| 1988-02-18 | 879 | 880 | 863 | 863 | 9,000 | 7,471.86 |
| 1988-02-17 | 889 | 890 | 885 | 885 | 3,000 | 7,662.34 |
| 1988-02-16 | 890 | 890 | 890 | 890 | 7,000 | 7,705.63 |
| 1988-02-15 | 890 | 890 | 851 | 851 | 10,000 | 7,367.97 |
| 1988-02-12 | 890 | 900 | 890 | 900 | 16,000 | 7,792.21 |
| 1988-02-10 | 870 | 907 | 870 | 900 | 97,000 | 7,792.21 |
| 1988-02-09 | 850 | 880 | 845 | 880 | 43,000 | 7,619.05 |
| 1988-02-08 | 848 | 848 | 848 | 848 | 6,000 | 7,341.99 |
| 1988-02-06 | 888 | 895 | 882 | 882 | 46,000 | 7,636.36 |
| 1988-02-05 | 831 | 900 | 831 | 889 | 157,000 | 7,696.97 |
| 1988-02-04 | 810 | 820 | 810 | 820 | 96,000 | 7,099.57 |
| 1988-02-03 | 813 | 820 | 798 | 810 | 18,000 | 7,012.99 |
| 1988-02-02 | 811 | 814 | 805 | 813 | 10,000 | 7,038.96 |
| 1988-02-01 | 796 | 809 | 796 | 801 | 10,000 | 6,935.06 |
| 1988-01-30 | 800 | 800 | 790 | 790 | 2,000 | 6,839.83 |
| 1988-01-29 | 800 | 800 | 785 | 785 | 9,000 | 6,796.54 |
| 1988-01-28 | 789 | 791 | 781 | 785 | 16,000 | 6,796.54 |
| 1988-01-27 | 800 | 800 | 791 | 791 | 10,000 | 6,848.48 |
| 1988-01-26 | 800 | 800 | 800 | 800 | 11,000 | 6,926.41 |
| 1988-01-25 | 780 | 780 | 771 | 771 | 6,000 | 6,675.32 |
| 1988-01-23 | 760 | 760 | 760 | 760 | 5,000 | 6,580.09 |
| 1988-01-22 | 750 | 750 | 750 | 750 | 3,000 | 6,493.51 |
| 1988-01-21 | 735 | 735 | 735 | 735 | 2,000 | 6,363.64 |
| 1988-01-20 | 750 | 750 | 750 | 750 | 11,000 | 6,493.51 |
| 1988-01-19 | 757 | 757 | 757 | 757 | 8,000 | 6,554.11 |
| 1988-01-18 | 786 | 786 | 756 | 756 | 18,000 | 6,545.45 |
| 1988-01-14 | 770 | 780 | 770 | 770 | 20,000 | 6,666.67 |
| 1988-01-13 | 770 | 771 | 760 | 770 | 21,000 | 6,666.67 |
| 1988-01-12 | 780 | 780 | 750 | 750 | 20,000 | 6,493.51 |
| 1988-01-11 | 770 | 770 | 750 | 760 | 37,000 | 6,580.09 |
| 1988-01-08 | 735 | 735 | 735 | 735 | 3,000 | 6,363.64 |
| 1988-01-07 | 750 | 750 | 730 | 730 | 10,000 | 6,320.35 |
| 1988-01-06 | 710 | 721 | 710 | 721 | 2,000 | 6,242.42 |
| 1988-01-04 | 680 | 690 | 680 | 690 | 2,000 | 5,974.03 |
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
