4635 東京インキ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 730 | 730 | 730 | 730 | 5,000 | 6,636.36 |
| 1990-12-25 | 720 | 720 | 720 | 720 | 5,000 | 6,545.45 |
| 1990-12-21 | 720 | 720 | 720 | 720 | 2,000 | 6,545.45 |
| 1990-12-20 | 740 | 740 | 740 | 740 | 10,000 | 6,727.27 |
| 1990-12-17 | 770 | 770 | 770 | 770 | 2,000 | 7,000 |
| 1990-12-14 | 770 | 770 | 770 | 770 | 1,000 | 7,000 |
| 1990-12-13 | 760 | 760 | 760 | 760 | 1,000 | 6,909.09 |
| 1990-12-12 | 760 | 761 | 760 | 761 | 4,000 | 6,918.18 |
| 1990-12-10 | 760 | 760 | 760 | 760 | 7,000 | 6,909.09 |
| 1990-12-07 | 730 | 730 | 730 | 730 | 2,000 | 6,636.36 |
| 1990-12-06 | 730 | 750 | 730 | 750 | 15,000 | 6,818.18 |
| 1990-12-03 | 740 | 750 | 740 | 740 | 51,000 | 6,727.27 |
| 1990-11-26 | 760 | 760 | 759 | 759 | 5,000 | 6,900 |
| 1990-11-19 | 760 | 760 | 760 | 760 | 10,000 | 6,909.09 |
| 1990-11-14 | 760 | 760 | 760 | 760 | 1,000 | 6,909.09 |
| 1990-11-06 | 760 | 760 | 760 | 760 | 2,000 | 6,909.09 |
| 1990-11-02 | 800 | 800 | 800 | 800 | 1,000 | 7,272.73 |
| 1990-11-01 | 840 | 840 | 820 | 820 | 4,000 | 7,454.55 |
| 1990-10-31 | 840 | 840 | 830 | 840 | 5,000 | 7,636.36 |
| 1990-10-29 | 841 | 841 | 841 | 841 | 1,000 | 7,645.45 |
| 1990-10-26 | 840 | 840 | 840 | 840 | 5,000 | 7,636.36 |
| 1990-10-24 | 840 | 840 | 840 | 840 | 15,000 | 7,636.36 |
| 1990-10-23 | 840 | 840 | 830 | 830 | 18,000 | 7,545.45 |
| 1990-10-22 | 831 | 835 | 831 | 835 | 2,000 | 7,590.91 |
| 1990-10-19 | 830 | 830 | 830 | 830 | 1,000 | 7,545.45 |
| 1990-10-17 | 830 | 830 | 830 | 830 | 8,000 | 7,545.45 |
| 1990-10-16 | 810 | 810 | 810 | 810 | 1,000 | 7,363.64 |
| 1990-10-15 | 800 | 800 | 800 | 800 | 1,000 | 7,272.73 |
| 1990-10-12 | 800 | 800 | 800 | 800 | 13,000 | 7,272.73 |
| 1990-10-11 | 761 | 761 | 761 | 761 | 1,000 | 6,918.18 |
| 1990-10-09 | 772 | 780 | 760 | 760 | 8,000 | 6,909.09 |
| 1990-10-02 | 799 | 799 | 780 | 780 | 7,000 | 7,090.91 |
| 1990-09-26 | 860 | 860 | 850 | 850 | 4,000 | 7,727.27 |
| 1990-09-25 | 870 | 870 | 870 | 870 | 1,000 | 7,909.09 |
| 1990-09-21 | 900 | 910 | 900 | 900 | 27,000 | 8,181.82 |
| 1990-09-20 | 900 | 900 | 900 | 900 | 14,000 | 8,181.82 |
| 1990-09-18 | 890 | 900 | 890 | 900 | 26,000 | 8,181.82 |
| 1990-09-17 | 900 | 900 | 900 | 900 | 6,000 | 8,181.82 |
| 1990-09-14 | 890 | 900 | 890 | 900 | 5,000 | 8,181.82 |
| 1990-09-13 | 900 | 900 | 900 | 900 | 2,000 | 8,181.82 |
| 1990-09-12 | 900 | 900 | 900 | 900 | 8,000 | 8,181.82 |
| 1990-09-11 | 900 | 900 | 900 | 900 | 20,000 | 8,181.82 |
| 1990-09-10 | 890 | 890 | 890 | 890 | 2,000 | 8,090.91 |
| 1990-09-07 | 890 | 890 | 890 | 890 | 6,000 | 8,090.91 |
| 1990-09-06 | 890 | 890 | 890 | 890 | 10,000 | 8,090.91 |
| 1990-09-05 | 890 | 890 | 890 | 890 | 11,000 | 8,090.91 |
| 1990-09-04 | 900 | 918 | 900 | 909 | 13,000 | 8,263.64 |
| 1990-09-03 | 903 | 908 | 903 | 908 | 10,000 | 8,254.55 |
| 1990-08-31 | 900 | 900 | 900 | 900 | 5,000 | 8,181.82 |
| 1990-08-30 | 910 | 910 | 910 | 910 | 10,000 | 8,272.73 |
| 1990-08-29 | 900 | 900 | 900 | 900 | 11,000 | 8,181.82 |
| 1990-08-28 | 890 | 910 | 890 | 900 | 15,000 | 8,181.82 |
| 1990-08-27 | 900 | 905 | 895 | 900 | 10,000 | 8,181.82 |
| 1990-08-24 | 898 | 898 | 898 | 898 | 5,000 | 8,163.64 |
| 1990-08-23 | 938 | 938 | 938 | 938 | 5,000 | 8,527.27 |
| 1990-08-22 | 968 | 968 | 968 | 968 | 31,000 | 8,800 |
| 1990-08-21 | 970 | 970 | 970 | 970 | 3,000 | 8,818.18 |
| 1990-08-20 | 970 | 970 | 970 | 970 | 2,000 | 8,818.18 |
| 1990-08-14 | 970 | 970 | 970 | 970 | 1,000 | 8,818.18 |
| 1990-08-08 | 960 | 960 | 960 | 960 | 4,000 | 8,727.27 |
| 1990-08-07 | 970 | 970 | 970 | 970 | 4,000 | 8,818.18 |
| 1990-08-06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 9,272.73 |
| 1990-08-03 | 1,050 | 1,050 | 1,000 | 1,000 | 23,000 | 9,090.91 |
| 1990-08-02 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 9,545.45 |
| 1990-08-01 | 1,080 | 1,080 | 1,040 | 1,040 | 6,000 | 9,454.55 |
| 1990-07-31 | 1,080 | 1,080 | 1,070 | 1,080 | 12,000 | 9,818.18 |
| 1990-07-30 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 9,727.27 |
| 1990-07-27 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 9,545.45 |
| 1990-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 9,454.55 |
| 1990-07-25 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 9,181.82 |
| 1990-07-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 9,181.82 |
| 1990-07-23 | 1,100 | 1,110 | 1,050 | 1,050 | 10,000 | 9,545.45 |
| 1990-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 10,000 |
| 1990-07-19 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 | 10,000 |
| 1990-07-18 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 9,636.36 |
| 1990-07-17 | 1,110 | 1,110 | 1,080 | 1,080 | 13,000 | 9,818.18 |
| 1990-07-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 10,090.90 |
| 1990-07-13 | 1,120 | 1,120 | 1,070 | 1,110 | 13,000 | 10,090.90 |
| 1990-07-12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 10,090.90 |
| 1990-07-11 | 1,110 | 1,140 | 1,100 | 1,140 | 5,000 | 10,363.60 |
| 1990-07-10 | 1,130 | 1,170 | 1,100 | 1,100 | 35,000 | 10,000 |
| 1990-07-09 | 1,100 | 1,140 | 1,100 | 1,140 | 32,000 | 10,363.60 |
| 1990-07-06 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 | 10,000 |
| 1990-07-05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 9,909.09 |
| 1990-07-04 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 9,818.18 |
| 1990-07-03 | 1,080 | 1,090 | 1,080 | 1,090 | 39,000 | 9,909.09 |
| 1990-07-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 9,727.27 |
| 1990-06-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 9,636.36 |
| 1990-06-28 | 1,070 | 1,100 | 1,070 | 1,080 | 8,000 | 9,818.18 |
| 1990-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 9,727.27 |
| 1990-06-26 | 1,060 | 1,060 | 1,050 | 1,060 | 6,000 | 9,636.36 |
| 1990-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 9,545.45 |
| 1990-06-22 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 9,818.18 |
| 1990-06-21 | 1,090 | 1,100 | 1,070 | 1,070 | 8,000 | 9,727.27 |
| 1990-06-20 | 1,060 | 1,080 | 1,050 | 1,070 | 10,000 | 9,727.27 |
| 1990-06-19 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 9,636.36 |
| 1990-06-18 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 9,545.45 |
| 1990-06-15 | 1,050 | 1,070 | 1,040 | 1,040 | 52,000 | 9,454.55 |
| 1990-06-14 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 9,545.45 |
| 1990-06-13 | 1,050 | 1,060 | 1,050 | 1,050 | 18,000 | 9,545.45 |
| 1990-06-12 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 9,454.55 |
| 1990-06-11 | 1,010 | 1,050 | 1,010 | 1,050 | 13,000 | 9,545.45 |
| 1990-06-08 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 | 9,090.91 |
| 1990-06-07 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 9,545.45 |
| 1990-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 9,545.45 |
| 1990-06-04 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 9,545.45 |
| 1990-06-01 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 9,636.36 |
| 1990-05-31 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 | 9,545.45 |
| 1990-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 9,545.45 |
| 1990-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 9,545.45 |
| 1990-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 9,545.45 |
| 1990-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 9,545.45 |
| 1990-05-24 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 9,454.55 |
| 1990-05-23 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 9,545.45 |
| 1990-05-22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 9,454.55 |
| 1990-05-21 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 | 9,454.55 |
| 1990-05-18 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 | 9,454.55 |
| 1990-05-17 | 1,050 | 1,050 | 1,040 | 1,040 | 27,000 | 9,454.55 |
| 1990-05-16 | 1,070 | 1,070 | 1,040 | 1,050 | 33,000 | 9,545.45 |
| 1990-05-15 | 1,070 | 1,080 | 1,050 | 1,060 | 24,000 | 9,636.36 |
| 1990-05-14 | 1,060 | 1,100 | 1,060 | 1,080 | 30,000 | 9,818.18 |
| 1990-05-11 | 1,020 | 1,030 | 1,010 | 1,030 | 20,000 | 9,363.64 |
| 1990-05-10 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 9,181.82 |
| 1990-05-08 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 | 9,181.82 |
| 1990-05-07 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 | 9,181.82 |
| 1990-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 9,090.91 |
| 1990-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 9,090.91 |
| 1990-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 9,090.91 |
| 1990-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 9,090.91 |
| 1990-04-25 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 9,090.91 |
| 1990-04-24 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 | 9,090.91 |
| 1990-04-23 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 9,363.64 |
| 1990-04-20 | 1,060 | 1,080 | 1,030 | 1,030 | 13,000 | 9,363.64 |
| 1990-04-19 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 | 9,545.45 |
| 1990-04-18 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 9,272.73 |
| 1990-04-17 | 1,030 | 1,050 | 1,030 | 1,040 | 27,000 | 9,454.55 |
| 1990-04-16 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 9,363.64 |
| 1990-04-12 | 1,010 | 1,080 | 1,010 | 1,080 | 17,000 | 9,818.18 |
| 1990-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 9,545.45 |
| 1990-04-10 | 1,050 | 1,050 | 1,030 | 1,040 | 6,000 | 9,454.55 |
| 1990-04-09 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 9,272.73 |
| 1990-04-06 | 940 | 1,000 | 940 | 1,000 | 26,000 | 9,090.91 |
| 1990-04-04 | 1,010 | 1,050 | 1,010 | 1,010 | 24,000 | 9,181.82 |
| 1990-04-03 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 10,090.90 |
| 1990-03-30 | 1,180 | 1,200 | 1,110 | 1,200 | 29,000 | 10,909.10 |
| 1990-03-29 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 | 11,090.90 |
| 1990-03-28 | 1,130 | 1,220 | 1,130 | 1,220 | 61,000 | 11,090.90 |
| 1990-03-27 | 1,140 | 1,160 | 1,140 | 1,160 | 15,000 | 10,545.50 |
| 1990-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 603,000 | 9,454.55 |
| 1990-03-23 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 9,272.73 |
| 1990-03-22 | 1,090 | 1,100 | 1,010 | 1,070 | 56,000 | 9,727.27 |
| 1990-03-20 | 1,130 | 1,130 | 1,100 | 1,100 | 30,000 | 10,000 |
| 1990-03-19 | 1,130 | 1,160 | 1,130 | 1,130 | 60,000 | 10,272.70 |
| 1990-03-16 | 1,160 | 1,160 | 1,160 | 1,160 | 85,000 | 10,545.50 |
| 1990-03-15 | 1,180 | 1,200 | 1,180 | 1,180 | 11,000 | 10,727.30 |
| 1990-03-14 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 | 10,727.30 |
| 1990-03-13 | 1,230 | 1,230 | 1,210 | 1,230 | 38,000 | 11,181.80 |
| 1990-03-12 | 1,180 | 1,230 | 1,180 | 1,230 | 50,000 | 11,181.80 |
| 1990-03-09 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 | 10,818.20 |
| 1990-03-08 | 1,190 | 1,210 | 1,190 | 1,200 | 54,000 | 10,909.10 |
| 1990-03-07 | 1,210 | 1,230 | 1,200 | 1,210 | 22,000 | 11,000 |
| 1990-03-06 | 1,200 | 1,220 | 1,200 | 1,210 | 44,000 | 11,000 |
| 1990-03-05 | 1,190 | 1,220 | 1,190 | 1,200 | 24,000 | 10,909.10 |
| 1990-03-02 | 1,200 | 1,220 | 1,190 | 1,190 | 29,000 | 10,818.20 |
| 1990-03-01 | 1,180 | 1,220 | 1,180 | 1,180 | 46,000 | 10,727.30 |
| 1990-02-28 | 1,150 | 1,200 | 1,150 | 1,200 | 26,000 | 10,909.10 |
| 1990-02-27 | 1,150 | 1,160 | 1,150 | 1,160 | 29,000 | 10,545.50 |
| 1990-02-26 | 1,150 | 1,160 | 1,100 | 1,120 | 65,000 | 10,181.80 |
| 1990-02-23 | 1,220 | 1,230 | 1,190 | 1,190 | 26,000 | 10,818.20 |
| 1990-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 24,000 | 10,909.10 |
| 1990-02-21 | 1,250 | 1,260 | 1,230 | 1,230 | 117,000 | 11,181.80 |
| 1990-02-20 | 1,250 | 1,260 | 1,250 | 1,250 | 50,000 | 11,363.60 |
| 1990-02-19 | 1,260 | 1,260 | 1,250 | 1,250 | 65,000 | 11,363.60 |
| 1990-02-16 | 1,260 | 1,270 | 1,250 | 1,250 | 83,000 | 11,363.60 |
| 1990-02-15 | 1,250 | 1,260 | 1,250 | 1,250 | 65,000 | 11,363.60 |
| 1990-02-14 | 1,260 | 1,270 | 1,250 | 1,250 | 114,000 | 11,363.60 |
| 1990-02-13 | 1,250 | 1,290 | 1,250 | 1,250 | 195,000 | 11,363.60 |
| 1990-02-09 | 1,240 | 1,240 | 1,230 | 1,240 | 72,000 | 11,272.70 |
| 1990-02-08 | 1,220 | 1,250 | 1,220 | 1,240 | 159,000 | 11,272.70 |
| 1990-02-07 | 1,220 | 1,220 | 1,210 | 1,210 | 90,000 | 11,000 |
| 1990-02-06 | 1,220 | 1,220 | 1,200 | 1,210 | 76,000 | 11,000 |
| 1990-02-05 | 1,220 | 1,230 | 1,200 | 1,200 | 70,000 | 10,909.10 |
| 1990-02-02 | 1,210 | 1,220 | 1,190 | 1,220 | 128,000 | 11,090.90 |
| 1990-02-01 | 1,190 | 1,220 | 1,190 | 1,200 | 98,000 | 10,909.10 |
| 1990-01-31 | 1,200 | 1,210 | 1,180 | 1,190 | 187,000 | 10,818.20 |
| 1990-01-30 | 1,180 | 1,200 | 1,160 | 1,200 | 69,000 | 10,909.10 |
| 1990-01-29 | 1,190 | 1,190 | 1,160 | 1,160 | 101,000 | 10,545.50 |
| 1990-01-26 | 1,180 | 1,200 | 1,160 | 1,190 | 221,000 | 10,818.20 |
| 1990-01-25 | 1,130 | 1,200 | 1,110 | 1,150 | 283,000 | 10,454.50 |
| 1990-01-24 | 1,130 | 1,150 | 1,120 | 1,130 | 8,000 | 10,272.70 |
| 1990-01-23 | 1,140 | 1,150 | 1,100 | 1,120 | 38,000 | 10,181.80 |
| 1990-01-22 | 1,140 | 1,150 | 1,130 | 1,140 | 17,000 | 10,363.60 |
| 1990-01-19 | 1,130 | 1,140 | 1,110 | 1,110 | 16,000 | 10,090.90 |
| 1990-01-18 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 | 10,181.80 |
| 1990-01-17 | 1,140 | 1,150 | 1,130 | 1,150 | 24,000 | 10,454.50 |
| 1990-01-16 | 1,180 | 1,180 | 1,120 | 1,120 | 20,000 | 10,181.80 |
| 1990-01-12 | 1,230 | 1,230 | 1,190 | 1,190 | 25,000 | 10,818.20 |
| 1990-01-11 | 1,190 | 1,250 | 1,190 | 1,250 | 41,000 | 11,363.60 |
| 1990-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 10,909.10 |
| 1990-01-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 11,090.90 |
| 1990-01-05 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 11,181.80 |
| 1990-01-04 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 11,181.80 |
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
