4635 東京インキ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,220	1,220	1,220	1,220	4,000	11,090.90
1989-12-28	1,200	1,200	1,200	1,200	1,000	10,909.10
1989-12-27	1,210	1,210	1,180	1,180	22,000	10,727.30
1989-12-26	1,210	1,210	1,210	1,210	6,000	11,000
1989-12-25	1,200	1,200	1,200	1,200	8,000	10,909.10
1989-12-22	1,200	1,210	1,200	1,200	8,000	10,909.10
1989-12-21	1,210	1,210	1,200	1,200	24,000	10,909.10
1989-12-20	1,210	1,210	1,200	1,200	7,000	10,909.10
1989-12-18	1,200	1,220	1,200	1,220	19,000	11,090.90
1989-12-15	1,170	1,200	1,160	1,180	24,000	10,727.30
1989-12-14	1,170	1,170	1,150	1,150	23,000	10,454.50
1989-12-13	1,170	1,170	1,170	1,170	13,000	10,636.40
1989-12-12	1,170	1,170	1,160	1,170	13,000	10,636.40
1989-12-08	1,170	1,180	1,170	1,170	18,000	10,636.40
1989-12-07	1,200	1,200	1,170	1,180	12,000	10,727.30
1989-12-06	1,180	1,200	1,180	1,180	18,000	10,727.30
1989-12-05	1,180	1,180	1,180	1,180	4,000	10,727.30
1989-12-04	1,190	1,190	1,180	1,180	3,000	10,727.30
1989-12-01	1,180	1,180	1,170	1,170	21,000	10,636.40
1989-11-30	1,190	1,190	1,190	1,190	14,000	10,818.20
1989-11-29	1,190	1,200	1,170	1,170	10,000	10,636.40
1989-11-28	1,190	1,200	1,180	1,180	9,000	10,727.30
1989-11-27	1,220	1,220	1,200	1,210	21,000	11,000
1989-11-22	1,180	1,190	1,180	1,180	26,000	10,727.30
1989-11-21	1,190	1,190	1,170	1,170	11,000	10,636.40
1989-11-20	1,180	1,180	1,180	1,180	6,000	10,727.30
1989-11-17	1,190	1,200	1,170	1,170	25,000	10,636.40
1989-11-16	1,170	1,200	1,160	1,200	22,000	10,909.10
1989-11-15	1,180	1,190	1,180	1,190	3,000	10,818.20
1989-11-14	1,180	1,180	1,160	1,160	13,000	10,545.50
1989-11-13	1,170	1,200	1,170	1,190	17,000	10,818.20
1989-11-10	1,200	1,210	1,190	1,190	13,000	10,818.20
1989-11-09	1,220	1,220	1,210	1,210	20,000	11,000
1989-11-08	1,180	1,200	1,180	1,200	49,000	10,909.10
1989-11-07	1,200	1,200	1,160	1,190	42,000	10,818.20
1989-11-06	1,160	1,200	1,160	1,200	11,000	10,909.10
1989-11-02	1,100	1,150	1,100	1,140	9,000	10,363.60
1989-11-01	1,120	1,120	1,100	1,100	12,000	10,000
1989-10-31	1,100	1,120	1,100	1,120	3,000	10,181.80
1989-10-30	1,120	1,130	1,110	1,110	9,000	10,090.90
1989-10-27	1,130	1,140	1,120	1,120	14,000	10,181.80
1989-10-26	1,150	1,150	1,130	1,130	10,000	10,272.70
1989-10-25	1,150	1,160	1,150	1,160	7,000	10,545.50
1989-10-24	1,200	1,200	1,170	1,170	7,000	10,636.40
1989-10-23	1,150	1,190	1,150	1,190	21,000	10,818.20
1989-10-20	1,120	1,160	1,110	1,130	16,000	10,272.70
1989-10-19	1,140	1,150	1,110	1,110	31,000	10,090.90
1989-10-18	1,180	1,180	1,120	1,120	15,000	10,181.80
1989-10-17	1,180	1,200	1,180	1,180	28,000	10,727.30
1989-10-16	1,190	1,200	1,190	1,200	16,000	10,909.10
1989-10-13	1,160	1,250	1,160	1,230	63,000	11,181.80
1989-10-12	1,130	1,140	1,120	1,140	27,000	10,363.60
1989-10-11	1,200	1,210	1,130	1,130	33,000	10,272.70
1989-10-09	1,250	1,270	1,210	1,210	14,000	11,000
1989-10-06	1,240	1,280	1,230	1,270	158,000	11,545.50
1989-10-05	1,150	1,250	1,150	1,240	181,000	11,272.70
1989-10-04	1,080	1,130	1,080	1,130	84,000	10,272.70
1989-10-03	1,130	1,130	1,090	1,090	21,000	9,909.09
1989-10-02	1,190	1,190	1,130	1,130	45,000	10,272.70
1989-09-29	1,100	1,210	1,070	1,170	180,000	10,636.40
1989-09-28	1,020	1,080	1,020	1,080	131,000	9,818.18
1989-09-27	1,040	1,050	1,010	1,010	37,000	9,181.82
1989-09-26	1,040	1,050	1,030	1,030	84,000	9,363.64
1989-09-25	998	1,050	998	1,050	88,000	9,545.45
1989-09-22	970	1,000	970	990	37,000	9,000
1989-09-21	960	965	960	965	14,000	8,772.73
1989-09-20	959	960	959	960	19,000	8,727.27
1989-09-18	940	960	940	950	7,000	8,636.36
1989-09-14	940	940	940	940	2,000	8,545.45
1989-09-13	940	940	940	940	8,000	8,545.45
1989-09-12	950	960	950	951	6,000	8,645.45
1989-09-11	930	940	930	940	3,000	8,545.45
1989-09-08	926	930	926	930	2,000	8,454.55
1989-09-07	921	921	921	921	1,000	8,372.73
1989-09-04	920	920	920	920	4,000	8,363.64
1989-08-31	950	950	948	950	6,000	8,636.36
1989-08-30	950	950	950	950	4,000	8,636.36
1989-08-29	950	950	950	950	6,000	8,636.36
1989-08-28	960	961	950	950	10,000	8,636.36
1989-08-25	960	960	960	960	8,000	8,727.27
1989-08-24	945	951	945	950	30,000	8,636.36
1989-08-23	949	949	940	940	11,000	8,545.45
1989-08-22	950	950	949	949	18,000	8,627.27
1989-08-21	950	950	950	950	5,000	8,636.36
1989-08-18	930	940	929	940	13,000	8,545.45
1989-08-17	930	930	930	930	2,000	8,454.55
1989-08-16	930	930	930	930	4,000	8,454.55
1989-08-15	930	930	930	930	20,000	8,454.55
1989-08-14	930	930	930	930	1,000	8,454.55
1989-08-11	940	950	931	931	6,000	8,463.64
1989-08-10	946	946	946	946	6,000	8,600
1989-08-09	940	946	940	946	10,000	8,600
1989-08-08	940	946	940	946	16,000	8,600
1989-08-07	925	930	925	930	4,000	8,454.55
1989-08-03	930	930	930	930	3,000	8,454.55
1989-08-02	950	950	950	950	5,000	8,636.36
1989-07-31	957	957	957	957	1,000	8,700
1989-07-28	936	957	936	957	33,000	8,700
1989-07-27	935	935	935	935	8,000	8,500
1989-07-26	930	960	930	960	52,000	8,727.27
1989-07-25	890	910	890	910	7,000	8,272.73
1989-07-24	880	900	880	900	28,000	8,181.82
1989-07-21	876	876	876	876	6,000	7,963.64
1989-07-18	900	900	900	900	11,000	8,181.82
1989-07-14	900	900	900	900	23,000	8,181.82
1989-07-12	900	900	900	900	1,000	8,181.82
1989-07-11	900	910	890	890	42,000	8,090.91
1989-07-10	905	905	900	900	5,000	8,181.82
1989-07-07	911	911	911	911	2,000	8,281.82
1989-07-06	910	910	910	910	2,000	8,272.73
1989-06-30	904	910	904	910	2,000	8,272.73
1989-06-28	924	924	924	924	1,000	8,400
1989-06-27	924	924	924	924	1,000	8,400
1989-06-26	930	930	929	929	31,000	8,445.45
1989-06-23	930	930	930	930	3,000	8,454.55
1989-06-22	908	920	908	920	6,000	8,363.64
1989-06-21	908	908	908	908	1,000	8,254.55
1989-06-15	910	910	909	909	6,000	8,263.64
1989-06-12	900	900	900	900	1,000	8,181.82
1989-06-08	902	920	902	920	3,000	8,363.64
1989-06-07	902	902	902	902	1,000	8,200
1989-06-06	900	900	900	900	1,000	8,181.82
1989-06-05	900	900	900	900	1,000	8,181.82
1989-06-02	921	921	921	921	1,000	8,372.73
1989-06-01	911	911	911	911	1,000	8,281.82
1989-05-31	900	930	900	930	5,000	8,454.55
1989-05-30	915	915	910	910	3,000	8,272.73
1989-05-26	920	920	915	915	2,000	8,318.18
1989-05-25	921	921	920	920	5,000	8,363.64
1989-05-18	950	950	950	950	4,000	8,636.36
1989-05-17	955	955	955	955	1,000	8,681.82
1989-05-12	965	965	965	965	2,000	8,772.73
1989-05-11	975	975	965	965	17,000	8,772.73
1989-05-10	955	981	955	980	76,000	8,909.09
1989-05-09	950	960	950	960	16,000	8,727.27
1989-05-08	943	950	943	950	12,000	8,636.36
1989-05-02	940	940	940	940	10,000	8,545.45
1989-05-01	941	941	940	940	11,000	8,545.45
1989-04-28	940	950	940	950	35,000	8,636.36
1989-04-27	919	950	919	950	36,000	8,636.36
1989-04-26	929	929	929	929	2,000	8,445.45
1989-04-25	920	930	913	930	16,000	8,454.55
1989-04-24	926	930	915	920	18,000	8,363.64
1989-04-21	900	930	900	930	23,000	8,454.55
1989-04-20	899	905	899	905	13,000	8,227.27
1989-04-19	885	905	882	900	20,000	8,181.82
1989-04-18	879	879	879	879	19,000	7,990.91
1989-04-17	880	880	880	880	10,000	8,000
1989-04-12	860	860	858	858	5,000	7,800
1989-04-10	858	870	858	870	2,000	7,909.09
1989-04-07	855	855	855	855	5,000	7,772.73
1989-04-06	851	852	851	852	9,000	7,745.45
1989-04-05	851	851	851	851	4,000	7,736.36
1989-04-04	880	880	870	870	3,000	7,909.09
1989-04-03	870	870	870	870	10,000	7,909.09
1989-03-31	855	855	855	855	2,000	7,772.73
1989-03-30	843	843	843	843	1,000	7,663.64
1989-03-27	860	860	842	842	3,000	7,654.55
1989-03-24	860	860	840	840	18,000	7,636.36
1989-03-23	881	881	860	860	8,000	7,818.18
1989-03-15	900	940	900	940	59,000	8,545.45
1989-03-14	872	872	872	872	1,000	7,927.27
1989-03-10	882	882	872	872	5,000	7,927.27
1989-03-08	874	874	872	872	9,000	7,927.27
1989-03-06	871	872	871	872	5,000	7,927.27
1989-03-03	900	900	870	870	7,000	7,909.09
1989-02-28	890	910	890	910	16,000	8,272.73
1989-02-27	913	913	902	902	5,000	8,200
1989-02-22	905	905	900	900	77,000	8,181.82
1989-02-21	900	905	900	905	82,000	8,227.27
1989-02-20	904	904	904	904	1,000	8,218.18
1989-02-17	929	929	928	928	3,000	8,436.36
1989-02-16	912	929	912	929	3,000	8,445.45
1989-02-13	900	900	900	900	3,000	8,181.82
1989-02-10	910	928	910	928	7,000	8,436.36
1989-02-09	932	932	927	930	10,000	8,454.55
1989-02-08	930	935	930	930	7,000	8,454.55
1989-02-07	925	930	925	930	39,000	8,454.55
1989-02-06	931	931	920	920	9,000	8,363.64
1989-02-03	901	902	900	901	11,000	8,190.91
1989-02-02	920	920	900	900	3,000	8,181.82
1989-02-01	940	940	930	930	6,000	8,454.55
1989-01-31	940	940	922	939	6,000	8,536.36
1989-01-30	930	931	930	931	11,000	8,463.64
1989-01-28	930	930	920	920	4,000	8,363.64
1989-01-27	900	924	897	924	28,000	8,400
1989-01-26	876	900	875	900	12,000	8,181.82
1989-01-25	881	881	875	875	8,000	7,954.55
1989-01-24	889	889	870	872	7,000	7,927.27
1989-01-23	899	899	889	889	3,000	8,081.82
1989-01-20	895	900	895	900	6,000	8,181.82
1989-01-19	900	900	890	900	9,000	8,181.82
1989-01-17	905	905	890	890	3,000	8,090.91
1989-01-13	908	908	907	907	4,000	8,245.45
1989-01-12	907	907	906	906	2,000	8,236.36
1989-01-11	890	900	890	900	15,000	8,181.82
1989-01-10	950	950	940	940	3,000	8,545.45
1989-01-09	970	970	963	963	13,000	8,754.55
1989-01-06	950	955	940	940	7,000	8,545.45
1989-01-05	921	940	921	940	6,000	8,545.45
1989-01-04	922	922	922	922	1,000	8,381.82

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