4635 東京インキ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 410 | 415 | 410 | 415 | 7,000 | 4,150 |
| 1992-12-25 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-12-24 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1992-12-22 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1992-12-21 | 413 | 413 | 403 | 403 | 2,000 | 4,030 |
| 1992-12-18 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 1992-12-17 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1992-12-16 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-12-15 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1992-12-14 | 401 | 405 | 401 | 405 | 2,000 | 4,050 |
| 1992-12-11 | 401 | 401 | 401 | 401 | 7,000 | 4,010 |
| 1992-12-10 | 410 | 410 | 400 | 401 | 17,000 | 4,010 |
| 1992-12-09 | 400 | 405 | 400 | 405 | 15,000 | 4,050 |
| 1992-12-08 | 390 | 395 | 390 | 395 | 7,000 | 3,950 |
| 1992-12-07 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1992-12-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-12-03 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-12-02 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1992-12-01 | 383 | 390 | 382 | 390 | 9,000 | 3,900 |
| 1992-11-30 | 376 | 381 | 376 | 381 | 9,000 | 3,810 |
| 1992-11-27 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1992-11-26 | 371 | 375 | 371 | 375 | 9,000 | 3,750 |
| 1992-11-24 | 375 | 375 | 371 | 371 | 4,000 | 3,710 |
| 1992-11-20 | 380 | 380 | 371 | 371 | 6,000 | 3,710 |
| 1992-11-19 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1992-11-18 | 368 | 369 | 368 | 369 | 3,000 | 3,690 |
| 1992-11-13 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1992-11-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-11-11 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-11-10 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1992-11-09 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1992-11-04 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1992-11-02 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1992-10-30 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-10-27 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1992-10-26 | 405 | 405 | 390 | 390 | 12,000 | 3,900 |
| 1992-10-23 | 404 | 404 | 400 | 400 | 4,000 | 4,000 |
| 1992-10-22 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1992-10-20 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1992-09-29 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1992-09-28 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 1992-09-25 | 438 | 438 | 435 | 438 | 9,000 | 4,380 |
| 1992-09-24 | 438 | 438 | 433 | 433 | 5,000 | 4,330 |
| 1992-09-22 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1992-09-18 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1992-09-14 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-09-10 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 1992-09-09 | 448 | 449 | 448 | 449 | 3,000 | 4,490 |
| 1992-09-08 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-09-07 | 441 | 444 | 441 | 444 | 5,000 | 4,440 |
| 1992-09-04 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1992-09-03 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1992-09-02 | 444 | 444 | 442 | 442 | 3,000 | 4,420 |
| 1992-09-01 | 444 | 444 | 440 | 440 | 10,000 | 4,400 |
| 1992-08-31 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1992-08-27 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 1992-08-24 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1992-08-21 | 385 | 385 | 376 | 376 | 14,000 | 3,760 |
| 1992-07-31 | 430 | 440 | 430 | 440 | 4,000 | 4,400 |
| 1992-07-29 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-07-27 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-07-24 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 1992-07-21 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1992-07-20 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1992-07-17 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1992-07-16 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1992-07-15 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 1992-07-14 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1992-07-10 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1992-07-09 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1992-07-01 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1992-06-29 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-06-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-06-23 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-06-22 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1992-06-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-06-18 | 450 | 451 | 450 | 450 | 9,000 | 4,500 |
| 1992-06-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-06-16 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1992-06-12 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1992-06-02 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1992-06-01 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 1992-05-29 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1992-05-28 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1992-05-27 | 475 | 475 | 470 | 470 | 13,000 | 4,700 |
| 1992-05-26 | 475 | 475 | 475 | 475 | 8,000 | 4,750 |
| 1992-05-21 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1992-05-20 | 480 | 480 | 475 | 475 | 2,000 | 4,750 |
| 1992-05-19 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-05-18 | 486 | 486 | 470 | 470 | 7,000 | 4,700 |
| 1992-05-15 | 490 | 490 | 481 | 481 | 29,000 | 4,810 |
| 1992-05-14 | 485 | 485 | 485 | 485 | 109,000 | 4,850 |
| 1992-05-13 | 485 | 485 | 480 | 485 | 10,000 | 4,850 |
| 1992-05-12 | 465 | 480 | 465 | 480 | 4,000 | 4,800 |
| 1992-05-08 | 450 | 450 | 449 | 450 | 14,000 | 4,500 |
| 1992-05-07 | 449 | 449 | 446 | 446 | 10,000 | 4,460 |
| 1992-05-06 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 1992-04-28 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-04-27 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1992-04-24 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1992-04-22 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-04-21 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1992-04-15 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1992-04-10 | 405 | 411 | 405 | 411 | 12,000 | 4,110 |
| 1992-04-09 | 422 | 422 | 411 | 411 | 5,000 | 4,110 |
| 1992-04-06 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1992-04-03 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 1992-04-02 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1992-04-01 | 482 | 482 | 482 | 482 | 4,000 | 4,820 |
| 1992-03-31 | 490 | 490 | 482 | 482 | 2,000 | 4,820 |
| 1992-03-26 | 497 | 502 | 497 | 502 | 6,000 | 5,020 |
| 1992-03-25 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-03-24 | 520 | 520 | 500 | 500 | 4,000 | 5,000 |
| 1992-03-19 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1992-03-17 | 520 | 520 | 511 | 511 | 2,000 | 5,110 |
| 1992-03-09 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-03-06 | 511 | 530 | 511 | 530 | 2,000 | 5,300 |
| 1992-03-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-03-04 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1992-03-03 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1992-03-02 | 534 | 534 | 530 | 530 | 9,000 | 5,300 |
| 1992-02-27 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 1992-02-26 | 541 | 541 | 541 | 541 | 3,000 | 5,410 |
| 1992-02-24 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1992-02-20 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1992-02-19 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1992-02-17 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1992-02-12 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1992-02-06 | 569 | 570 | 569 | 570 | 3,000 | 5,700 |
| 1992-02-03 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-01-30 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1992-01-28 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-01-27 | 550 | 570 | 550 | 570 | 5,000 | 5,700 |
| 1992-01-24 | 560 | 560 | 540 | 540 | 13,000 | 5,400 |
| 1992-01-23 | 569 | 569 | 559 | 559 | 4,000 | 5,590 |
| 1992-01-22 | 570 | 570 | 569 | 570 | 18,000 | 5,700 |
| 1992-01-21 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-01-20 | 572 | 572 | 572 | 572 | 4,000 | 5,720 |
| 1992-01-16 | 592 | 592 | 592 | 592 | 3,000 | 5,920 |
| 1992-01-10 | 592 | 592 | 592 | 592 | 1,000 | 5,920 |
| 1992-01-09 | 592 | 592 | 592 | 592 | 3,000 | 5,920 |
| 1992-01-08 | 592 | 592 | 592 | 592 | 5,000 | 5,920 |
| 1992-01-07 | 591 | 593 | 591 | 592 | 15,000 | 5,920 |
| 1992-01-06 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
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
