4635 東京インキ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1991-12-26 | 602 | 611 | 601 | 601 | 9,000 | 6,010 |
| 1991-12-19 | 611 | 611 | 611 | 611 | 6,000 | 6,110 |
| 1991-12-18 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1991-12-13 | 648 | 648 | 647 | 647 | 3,000 | 6,470 |
| 1991-12-10 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1991-12-09 | 640 | 660 | 640 | 650 | 9,000 | 6,500 |
| 1991-12-06 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-12-05 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-11-27 | 646 | 660 | 646 | 660 | 4,000 | 6,600 |
| 1991-11-22 | 625 | 626 | 625 | 626 | 2,000 | 6,260 |
| 1991-11-20 | 626 | 626 | 625 | 625 | 3,000 | 6,250 |
| 1991-11-19 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1991-11-18 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1991-11-15 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-11-13 | 640 | 640 | 625 | 625 | 5,000 | 6,250 |
| 1991-11-11 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-11-08 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1991-11-07 | 634 | 635 | 633 | 635 | 4,000 | 6,350 |
| 1991-11-06 | 643 | 643 | 632 | 632 | 6,000 | 6,320 |
| 1991-11-05 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 1991-11-01 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-10-31 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-10-29 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-10-28 | 650 | 651 | 650 | 651 | 6,000 | 6,510 |
| 1991-10-25 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-10-24 | 640 | 641 | 640 | 641 | 4,000 | 6,410 |
| 1991-10-23 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1991-10-22 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1991-10-14 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1991-10-11 | 650 | 650 | 630 | 630 | 2,000 | 6,300 |
| 1991-10-09 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-10-08 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-10-01 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-09-30 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-09-25 | 647 | 647 | 646 | 646 | 3,000 | 6,460 |
| 1991-09-20 | 649 | 650 | 649 | 650 | 4,000 | 6,500 |
| 1991-09-19 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1991-09-18 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-09-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-09-05 | 592 | 592 | 592 | 592 | 2,000 | 5,920 |
| 1991-09-03 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1991-08-30 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-08-29 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-08-26 | 639 | 640 | 639 | 640 | 4,000 | 6,400 |
| 1991-08-23 | 640 | 640 | 630 | 640 | 4,000 | 6,400 |
| 1991-08-22 | 620 | 640 | 620 | 640 | 19,000 | 6,400 |
| 1991-08-21 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-08-20 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1991-08-19 | 623 | 623 | 600 | 600 | 11,000 | 6,000 |
| 1991-08-16 | 623 | 623 | 622 | 622 | 2,000 | 6,220 |
| 1991-08-15 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-08-14 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 1991-08-13 | 626 | 626 | 626 | 626 | 4,000 | 6,260 |
| 1991-08-12 | 626 | 626 | 626 | 626 | 2,000 | 6,260 |
| 1991-08-09 | 626 | 626 | 626 | 626 | 2,000 | 6,260 |
| 1991-08-08 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1991-08-07 | 640 | 640 | 622 | 622 | 11,000 | 6,220 |
| 1991-08-06 | 660 | 660 | 640 | 640 | 3,000 | 6,400 |
| 1991-08-02 | 675 | 675 | 660 | 660 | 6,000 | 6,600 |
| 1991-08-01 | 683 | 700 | 682 | 682 | 5,000 | 6,820 |
| 1991-07-30 | 672 | 672 | 672 | 672 | 2,000 | 6,720 |
| 1991-07-23 | 662 | 662 | 662 | 662 | 2,000 | 6,620 |
| 1991-07-22 | 663 | 663 | 662 | 662 | 2,000 | 6,620 |
| 1991-07-17 | 660 | 660 | 652 | 652 | 5,000 | 6,520 |
| 1991-07-16 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-07-10 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 1991-07-01 | 702 | 702 | 702 | 702 | 3,000 | 7,020 |
| 1991-06-28 | 712 | 712 | 712 | 712 | 2,000 | 7,120 |
| 1991-06-27 | 702 | 702 | 702 | 702 | 3,000 | 7,020 |
| 1991-06-26 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-06-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-06-24 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1991-06-21 | 700 | 704 | 700 | 704 | 6,000 | 7,040 |
| 1991-06-20 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1991-06-18 | 729 | 729 | 700 | 700 | 6,000 | 7,000 |
| 1991-06-17 | 734 | 734 | 729 | 729 | 12,000 | 7,290 |
| 1991-06-14 | 713 | 713 | 713 | 713 | 7,000 | 7,130 |
| 1991-06-13 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 1991-06-12 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-06-11 | 683 | 683 | 683 | 683 | 4,000 | 6,830 |
| 1991-06-10 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 1991-06-07 | 682 | 682 | 682 | 682 | 6,000 | 6,820 |
| 1991-06-06 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-06-05 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-06-04 | 688 | 690 | 685 | 685 | 7,000 | 6,850 |
| 1991-06-03 | 682 | 682 | 682 | 682 | 6,000 | 6,820 |
| 1991-05-31 | 690 | 690 | 678 | 678 | 10,000 | 6,780 |
| 1991-05-28 | 710 | 710 | 700 | 700 | 8,000 | 7,000 |
| 1991-05-27 | 723 | 723 | 713 | 713 | 5,000 | 7,130 |
| 1991-05-24 | 713 | 713 | 713 | 713 | 2,000 | 7,130 |
| 1991-05-23 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-05-22 | 740 | 740 | 710 | 710 | 7,000 | 7,100 |
| 1991-05-21 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1991-05-17 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1991-05-16 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-05-15 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1991-05-13 | 762 | 762 | 740 | 740 | 8,000 | 7,400 |
| 1991-05-09 | 772 | 772 | 762 | 762 | 4,000 | 7,620 |
| 1991-05-08 | 772 | 772 | 772 | 772 | 3,000 | 7,720 |
| 1991-05-07 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1991-05-02 | 784 | 784 | 771 | 780 | 8,000 | 7,800 |
| 1991-05-01 | 775 | 785 | 775 | 785 | 27,000 | 7,850 |
| 1991-03-26 | 795 | 795 | 795 | 795 | 3,000 | 7,950 |
| 1991-03-25 | 875 | 880 | 875 | 875 | 12,000 | 7,954.55 |
| 1991-03-22 | 840 | 860 | 840 | 860 | 7,000 | 7,818.18 |
| 1991-03-20 | 840 | 840 | 836 | 840 | 9,000 | 7,636.36 |
| 1991-03-19 | 835 | 836 | 835 | 836 | 9,000 | 7,600 |
| 1991-03-18 | 835 | 835 | 835 | 835 | 10,000 | 7,590.91 |
| 1991-03-14 | 820 | 825 | 820 | 825 | 19,000 | 7,500 |
| 1991-03-13 | 829 | 829 | 820 | 820 | 9,000 | 7,454.55 |
| 1991-03-12 | 830 | 830 | 830 | 830 | 1,000 | 7,545.45 |
| 1991-03-11 | 829 | 829 | 820 | 820 | 9,000 | 7,454.55 |
| 1991-03-08 | 828 | 828 | 828 | 828 | 5,000 | 7,527.27 |
| 1991-03-06 | 848 | 848 | 848 | 848 | 3,000 | 7,709.09 |
| 1991-03-05 | 849 | 849 | 849 | 849 | 3,000 | 7,718.18 |
| 1991-03-04 | 855 | 855 | 855 | 855 | 1,000 | 7,772.73 |
| 1991-03-01 | 825 | 835 | 825 | 835 | 2,000 | 7,590.91 |
| 1991-02-28 | 811 | 816 | 810 | 815 | 26,000 | 7,409.09 |
| 1991-02-26 | 775 | 775 | 775 | 775 | 9,000 | 7,045.45 |
| 1991-02-20 | 760 | 760 | 755 | 755 | 25,000 | 6,863.64 |
| 1991-02-19 | 760 | 760 | 760 | 760 | 11,000 | 6,909.09 |
| 1991-02-15 | 756 | 756 | 750 | 750 | 6,000 | 6,818.18 |
| 1991-02-14 | 740 | 755 | 740 | 755 | 4,000 | 6,863.64 |
| 1991-02-13 | 730 | 730 | 730 | 730 | 2,000 | 6,636.36 |
| 1991-02-12 | 708 | 711 | 708 | 711 | 11,000 | 6,463.64 |
| 1991-02-08 | 700 | 700 | 699 | 699 | 11,000 | 6,354.55 |
| 1991-02-07 | 685 | 690 | 685 | 690 | 10,000 | 6,272.73 |
| 1991-02-06 | 688 | 688 | 684 | 684 | 12,000 | 6,218.18 |
| 1991-02-04 | 675 | 675 | 675 | 675 | 1,000 | 6,136.36 |
| 1991-01-30 | 690 | 690 | 690 | 690 | 1,000 | 6,272.73 |
| 1991-01-29 | 684 | 690 | 680 | 690 | 24,000 | 6,272.73 |
| 1991-01-28 | 680 | 685 | 680 | 685 | 7,000 | 6,227.27 |
| 1991-01-18 | 690 | 690 | 690 | 690 | 1,000 | 6,272.73 |
| 1991-01-17 | 690 | 690 | 690 | 690 | 1,000 | 6,272.73 |
| 1991-01-14 | 710 | 710 | 710 | 710 | 1,000 | 6,454.55 |
| 1991-01-10 | 720 | 720 | 720 | 720 | 1,000 | 6,545.45 |
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
