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
