4635 東京インキ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 479 | 479 | 472 | 472 | 3,000 | 4,720 |
| 1993-12-28 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1993-12-27 | 465 | 470 | 465 | 470 | 7,000 | 4,700 |
| 1993-12-24 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 1993-12-22 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1993-12-21 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-12-20 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 1993-12-17 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 1993-12-16 | 465 | 465 | 465 | 465 | 9,000 | 4,650 |
| 1993-12-13 | 470 | 470 | 466 | 466 | 5,000 | 4,660 |
| 1993-12-10 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1993-12-09 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1993-12-07 | 459 | 459 | 455 | 455 | 6,000 | 4,550 |
| 1993-12-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-12-01 | 445 | 445 | 440 | 440 | 2,000 | 4,400 |
| 1993-11-30 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1993-11-26 | 482 | 482 | 475 | 475 | 8,000 | 4,750 |
| 1993-11-25 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1993-11-24 | 475 | 478 | 475 | 478 | 2,000 | 4,780 |
| 1993-11-22 | 480 | 480 | 475 | 475 | 12,000 | 4,750 |
| 1993-11-18 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-11-17 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1993-11-15 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-11-12 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1993-11-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-11-08 | 530 | 530 | 530 | 530 | 23,000 | 5,300 |
| 1993-11-05 | 530 | 530 | 530 | 530 | 17,000 | 5,300 |
| 1993-11-04 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1993-11-01 | 531 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1993-10-27 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1993-10-26 | 531 | 531 | 530 | 530 | 17,000 | 5,300 |
| 1993-10-25 | 540 | 541 | 540 | 541 | 22,000 | 5,410 |
| 1993-10-22 | 533 | 533 | 531 | 531 | 4,000 | 5,310 |
| 1993-10-20 | 540 | 540 | 540 | 540 | 26,000 | 5,400 |
| 1993-10-19 | 540 | 540 | 540 | 540 | 11,000 | 5,400 |
| 1993-10-18 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1993-10-15 | 540 | 540 | 540 | 540 | 18,000 | 5,400 |
| 1993-10-13 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-10-12 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1993-10-08 | 580 | 580 | 575 | 575 | 5,000 | 5,750 |
| 1993-10-07 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-10-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-10-05 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-10-01 | 580 | 599 | 580 | 599 | 4,000 | 5,990 |
| 1993-09-30 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1993-09-29 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1993-09-28 | 580 | 580 | 580 | 580 | 8,000 | 5,800 |
| 1993-09-27 | 587 | 587 | 587 | 587 | 6,000 | 5,870 |
| 1993-09-24 | 590 | 590 | 590 | 590 | 11,000 | 5,900 |
| 1993-09-22 | 590 | 590 | 590 | 590 | 12,000 | 5,900 |
| 1993-09-21 | 590 | 590 | 590 | 590 | 9,000 | 5,900 |
| 1993-09-20 | 590 | 590 | 590 | 590 | 10,000 | 5,900 |
| 1993-09-17 | 590 | 590 | 590 | 590 | 10,000 | 5,900 |
| 1993-09-14 | 591 | 591 | 590 | 590 | 14,000 | 5,900 |
| 1993-09-13 | 590 | 590 | 590 | 590 | 9,000 | 5,900 |
| 1993-09-10 | 590 | 600 | 590 | 590 | 29,000 | 5,900 |
| 1993-09-09 | 591 | 591 | 590 | 590 | 5,000 | 5,900 |
| 1993-09-08 | 590 | 612 | 581 | 610 | 20,000 | 6,100 |
| 1993-09-07 | 609 | 609 | 594 | 594 | 13,000 | 5,940 |
| 1993-09-06 | 620 | 624 | 611 | 611 | 5,000 | 6,110 |
| 1993-09-03 | 634 | 635 | 606 | 625 | 61,000 | 6,250 |
| 1993-09-02 | 585 | 639 | 579 | 635 | 122,000 | 6,350 |
| 1993-09-01 | 555 | 575 | 546 | 575 | 41,000 | 5,750 |
| 1993-08-31 | 550 | 550 | 545 | 550 | 19,000 | 5,500 |
| 1993-08-30 | 550 | 550 | 550 | 550 | 13,000 | 5,500 |
| 1993-08-27 | 550 | 550 | 550 | 550 | 23,000 | 5,500 |
| 1993-08-26 | 549 | 550 | 549 | 550 | 8,000 | 5,500 |
| 1993-08-25 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-08-24 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1993-08-20 | 536 | 536 | 535 | 535 | 3,000 | 5,350 |
| 1993-08-19 | 540 | 540 | 535 | 535 | 3,000 | 5,350 |
| 1993-08-18 | 534 | 540 | 533 | 539 | 12,000 | 5,390 |
| 1993-08-11 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1993-08-10 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1993-08-09 | 531 | 550 | 531 | 550 | 2,000 | 5,500 |
| 1993-08-06 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-08-05 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1993-08-04 | 537 | 537 | 520 | 530 | 19,000 | 5,300 |
| 1993-08-03 | 545 | 545 | 537 | 537 | 2,000 | 5,370 |
| 1993-08-02 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1993-07-26 | 545 | 545 | 545 | 545 | 9,000 | 5,450 |
| 1993-07-21 | 535 | 540 | 535 | 540 | 4,000 | 5,400 |
| 1993-07-19 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1993-07-15 | 550 | 550 | 545 | 545 | 3,000 | 5,450 |
| 1993-07-14 | 551 | 560 | 551 | 560 | 4,000 | 5,600 |
| 1993-07-13 | 531 | 532 | 531 | 532 | 5,000 | 5,320 |
| 1993-07-12 | 540 | 540 | 532 | 532 | 2,000 | 5,320 |
| 1993-07-09 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1993-07-08 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-07-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-01 | 549 | 570 | 549 | 570 | 6,000 | 5,700 |
| 1993-06-30 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1993-06-28 | 578 | 578 | 578 | 578 | 6,000 | 5,780 |
| 1993-06-25 | 545 | 553 | 545 | 553 | 2,000 | 5,530 |
| 1993-06-24 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1993-06-23 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 1993-06-22 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1993-06-21 | 553 | 553 | 550 | 550 | 3,000 | 5,500 |
| 1993-06-17 | 573 | 573 | 553 | 553 | 17,000 | 5,530 |
| 1993-06-15 | 600 | 603 | 600 | 603 | 11,000 | 6,030 |
| 1993-06-14 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1993-06-11 | 615 | 617 | 615 | 615 | 9,000 | 6,150 |
| 1993-06-10 | 627 | 627 | 617 | 617 | 3,000 | 6,170 |
| 1993-06-08 | 635 | 636 | 630 | 630 | 10,000 | 6,300 |
| 1993-06-07 | 636 | 636 | 630 | 636 | 14,000 | 6,360 |
| 1993-06-04 | 615 | 649 | 615 | 640 | 45,000 | 6,400 |
| 1993-06-03 | 605 | 606 | 600 | 606 | 9,000 | 6,060 |
| 1993-06-02 | 615 | 618 | 596 | 596 | 24,000 | 5,960 |
| 1993-06-01 | 596 | 605 | 596 | 605 | 10,000 | 6,050 |
| 1993-05-31 | 625 | 625 | 610 | 619 | 39,000 | 6,190 |
| 1993-05-28 | 596 | 605 | 586 | 605 | 61,000 | 6,050 |
| 1993-05-27 | 590 | 590 | 584 | 586 | 29,000 | 5,860 |
| 1993-05-26 | 559 | 580 | 559 | 580 | 39,000 | 5,800 |
| 1993-05-25 | 545 | 549 | 545 | 549 | 17,000 | 5,490 |
| 1993-05-24 | 546 | 546 | 546 | 546 | 8,000 | 5,460 |
| 1993-05-21 | 532 | 536 | 530 | 536 | 4,000 | 5,360 |
| 1993-05-20 | 532 | 532 | 530 | 530 | 3,000 | 5,300 |
| 1993-05-19 | 540 | 540 | 530 | 530 | 5,000 | 5,300 |
| 1993-05-18 | 561 | 561 | 550 | 550 | 9,000 | 5,500 |
| 1993-05-17 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1993-05-14 | 551 | 560 | 550 | 560 | 16,000 | 5,600 |
| 1993-05-13 | 548 | 560 | 548 | 550 | 36,000 | 5,500 |
| 1993-05-12 | 550 | 580 | 550 | 578 | 70,000 | 5,780 |
| 1993-05-11 | 535 | 550 | 535 | 540 | 35,000 | 5,400 |
| 1993-05-10 | 521 | 532 | 521 | 529 | 11,000 | 5,290 |
| 1993-05-07 | 511 | 519 | 511 | 519 | 4,000 | 5,190 |
| 1993-05-06 | 512 | 512 | 511 | 511 | 4,000 | 5,110 |
| 1993-04-30 | 501 | 510 | 501 | 510 | 4,000 | 5,100 |
| 1993-04-28 | 481 | 483 | 480 | 480 | 16,000 | 4,800 |
| 1993-04-27 | 482 | 482 | 480 | 480 | 5,000 | 4,800 |
| 1993-04-26 | 486 | 487 | 486 | 487 | 10,000 | 4,870 |
| 1993-04-23 | 480 | 490 | 480 | 490 | 4,000 | 4,900 |
| 1993-04-22 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1993-04-21 | 491 | 494 | 491 | 494 | 2,000 | 4,940 |
| 1993-04-20 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1993-04-19 | 499 | 499 | 499 | 499 | 5,000 | 4,990 |
| 1993-04-16 | 510 | 510 | 505 | 505 | 15,000 | 5,050 |
| 1993-04-15 | 477 | 499 | 477 | 499 | 24,000 | 4,990 |
| 1993-04-14 | 471 | 477 | 471 | 477 | 19,000 | 4,770 |
| 1993-04-13 | 469 | 470 | 469 | 470 | 17,000 | 4,700 |
| 1993-04-12 | 460 | 470 | 460 | 470 | 12,000 | 4,700 |
| 1993-04-09 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 1993-04-08 | 440 | 445 | 440 | 445 | 5,000 | 4,450 |
| 1993-04-07 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1993-04-05 | 435 | 436 | 435 | 435 | 12,000 | 4,350 |
| 1993-04-02 | 449 | 449 | 434 | 434 | 3,000 | 4,340 |
| 1993-03-30 | 453 | 453 | 450 | 450 | 7,000 | 4,500 |
| 1993-03-26 | 430 | 438 | 430 | 438 | 4,000 | 4,380 |
| 1993-03-25 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1993-03-24 | 425 | 425 | 421 | 421 | 2,000 | 4,210 |
| 1993-03-23 | 430 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1993-03-22 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1993-03-19 | 431 | 435 | 430 | 430 | 5,000 | 4,300 |
| 1993-03-18 | 421 | 435 | 421 | 435 | 3,000 | 4,350 |
| 1993-03-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-03-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-03-15 | 420 | 420 | 420 | 420 | 18,000 | 4,200 |
| 1993-03-12 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1993-03-11 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1993-03-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-03-09 | 420 | 420 | 420 | 420 | 23,000 | 4,200 |
| 1993-03-05 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1993-03-03 | 419 | 419 | 419 | 419 | 13,000 | 4,190 |
| 1993-03-02 | 419 | 419 | 419 | 419 | 9,000 | 4,190 |
| 1993-03-01 | 420 | 420 | 420 | 420 | 15,000 | 4,200 |
| 1993-02-26 | 429 | 429 | 425 | 425 | 10,000 | 4,250 |
| 1993-02-25 | 415 | 420 | 415 | 420 | 23,000 | 4,200 |
| 1993-02-24 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1993-02-23 | 400 | 410 | 400 | 410 | 7,000 | 4,100 |
| 1993-02-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-02-19 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1993-02-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-02-17 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1993-02-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-02-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-02-12 | 397 | 397 | 393 | 395 | 3,000 | 3,950 |
| 1993-02-10 | 392 | 397 | 392 | 397 | 5,000 | 3,970 |
| 1993-02-04 | 392 | 393 | 391 | 391 | 4,000 | 3,910 |
| 1993-02-03 | 395 | 395 | 387 | 387 | 7,000 | 3,870 |
| 1993-02-02 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-02-01 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1993-01-29 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1993-01-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-01-27 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1993-01-25 | 377 | 378 | 377 | 378 | 2,000 | 3,780 |
| 1993-01-21 | 385 | 385 | 375 | 375 | 4,000 | 3,750 |
| 1993-01-14 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1993-01-13 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1993-01-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-01-11 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1993-01-08 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-01-07 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-01-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-01-04 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
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
