1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 1994年

4635 東京インキ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306526526516523,0006,520
1994-12-286606606516516,0006,510
1994-12-2764066064066020,0006,600
1994-12-2664064063563514,0006,350
1994-12-226516516306308,0006,300
1994-12-216516516516513,0006,510
1994-12-206506606506607,0006,600
1994-12-1965065065065018,0006,500
1994-12-166516516516516,0006,510
1994-12-156506506506505,0006,500
1994-12-146506506506505,0006,500
1994-12-136616656516515,0006,510
1994-12-1266566566066019,0006,600
1994-12-0970570967567596,0006,750
1994-12-08655735648735275,0007,350
1994-12-0764866064866053,0006,600
1994-12-0662566062564585,0006,450
1994-12-056206256206257,0006,250
1994-12-026246246176172,0006,170
1994-12-016256256146148,0006,140
1994-11-3061462561462512,0006,250
1994-11-296166166166161,0006,160
1994-11-2860761460761425,0006,140
1994-11-2560561060560519,0006,050
1994-11-246056056056053,0006,050
1994-11-2261062660562540,0006,250
1994-11-2162762762062020,0006,200
1994-11-1864264262562517,0006,250
1994-11-1761164561164248,0006,420
1994-11-1661062061062017,0006,200
1994-11-1559860058660022,0006,000
1994-11-145985985985985,0005,980
1994-11-115755795755758,0005,750
1994-11-105855855805805,0005,800
1994-11-095855855855858,0005,850
1994-11-085865865855854,0005,850
1994-11-076006006006001,0006,000
1994-11-0460060058558523,0005,850
1994-11-0263063060060021,0006,000
1994-11-0157761057760032,0006,000
1994-10-2857057256057211,0005,720
1994-10-275565705565605,0005,600
1994-10-265655655465467,0005,460
1994-10-255555555505502,0005,500
1994-10-245555555555552,0005,550
1994-10-215585585565564,0005,560
1994-10-205555555555551,0005,550
1994-10-195715715615618,0005,610
1994-10-185705705705701,0005,700
1994-10-175805805805804,0005,800
1994-10-145755795755757,0005,750
1994-10-1356557556557514,0005,750
1994-10-1256056356056216,0005,620
1994-10-075535535535531,0005,530
1994-10-0655155355155319,0005,530
1994-10-045525525515519,0005,510
1994-09-3055255555055022,0005,500
1994-09-295515525505527,0005,520
1994-09-285645645505505,0005,500
1994-09-265705755705756,0005,750
1994-09-225605605555556,0005,550
1994-09-215605605605602,0005,600
1994-09-165825825715718,0005,710
1994-09-145905905905903,0005,900
1994-09-125905905905908,0005,900
1994-09-0958858858858820,0005,880
1994-09-085815885815883,0005,880
1994-09-0758058058058032,0005,800
1994-09-0258058058058018,0005,800
1994-09-0156557556057521,0005,750
1994-08-315755755755751,0005,750
1994-08-305755755755751,0005,750
1994-08-265875875805805,0005,800
1994-08-255875875855854,0005,850
1994-08-245875905875904,0005,900
1994-08-235945945905902,0005,900
1994-08-225925955925952,0005,950
1994-08-186296296196197,0006,190
1994-08-156296296296291,0006,290
1994-08-116106106106103,0006,100
1994-08-096106106106109,0006,100
1994-08-0860561060561012,0006,100
1994-08-036106106106105,0006,100
1994-07-296006106006108,0006,100
1994-07-286076076076071,0006,070
1994-07-2661061061061011,0006,100
1994-07-226156206156166,0006,160
1994-07-216196206156154,0006,150
1994-07-206206206196207,0006,200
1994-07-196206206206201,0006,200
1994-07-186356356206202,0006,200
1994-07-146356356356354,0006,350
1994-07-136356356356354,0006,350
1994-07-116606606606606,0006,600
1994-07-086586606586609,0006,600
1994-07-076576586476583,0006,580
1994-07-066586586586582,0006,580
1994-07-056406586406587,0006,580
1994-07-046446446356353,0006,350
1994-07-016466496346346,0006,340
1994-06-306506506466463,0006,460
1994-06-296406406406401,0006,400
1994-06-2865065265065111,0006,510
1994-06-276566566496497,0006,490
1994-06-246456456366365,0006,360
1994-06-226406456396458,0006,450
1994-06-216466466466462,0006,460
1994-06-206586586506507,0006,500
1994-06-1763466062466020,0006,600
1994-06-166226256226248,0006,240
1994-06-1562162162062024,0006,200
1994-06-1463163162062014,0006,200
1994-06-136316316316312,0006,310
1994-06-096486496486493,0006,490
1994-06-086506506496494,0006,490
1994-06-076406506406505,0006,500
1994-06-066506506506501,0006,500
1994-06-036606606456455,0006,450
1994-06-0265066065066015,0006,600
1994-06-0164965064664623,0006,460
1994-05-3161564960564914,0006,490
1994-05-306206206156153,0006,150
1994-05-276396406396405,0006,400
1994-05-2665065064065011,0006,500
1994-05-2564064064064011,0006,400
1994-05-246656656306406,0006,400
1994-05-2364566564566528,0006,650
1994-05-2065666765265588,0006,550
1994-05-1964766463864998,0006,490
1994-05-1862063962063924,0006,390
1994-05-1760662560662016,0006,200
1994-05-166006016006015,0006,010
1994-05-136006006006003,0006,000
1994-05-126006016006019,0006,010
1994-05-115906005806008,0006,000
1994-05-106006005905953,0005,950
1994-05-0958560058060012,0006,000
1994-05-065895895855852,0005,850
1994-05-025925925925921,0005,920
1994-04-286026026016016,0006,010
1994-04-276156156156151,0006,150
1994-04-2663063062562523,0006,250
1994-04-2562563062562521,0006,250
1994-04-226206256206255,0006,250
1994-04-2163064662062050,0006,200
1994-04-2062265262263063,0006,300
1994-04-1960662460562389,0006,230
1994-04-1860661060660640,0006,060
1994-04-1561561660560625,0006,060
1994-04-1459062659062094,0006,200
1994-04-1359759858058038,0005,800
1994-04-1256559956559944,0005,990
1994-04-1153056453056046,0005,600
1994-04-0851052951052917,0005,290
1994-04-0749550849550028,0005,000
1994-04-064854904854904,0004,900
1994-04-044914914854852,0004,850
1994-04-014864914864914,0004,910
1994-03-314914914914911,0004,910
1994-03-305015015015012,0005,010
1994-03-295015015015011,0005,010
1994-03-285025085025085,0005,080
1994-03-255015025015028,0005,020
1994-03-245015015015014,0005,010
1994-03-225095095095091,0005,090
1994-03-185155155075095,0005,090
1994-03-175175175175172,0005,170
1994-03-155105205105204,0005,200
1994-03-145025105025104,0005,100
1994-03-115015015015013,0005,010
1994-03-105005005005008,0005,000
1994-03-095005005005006,0005,000
1994-03-085005005005003,0005,000
1994-03-075005005005008,0005,000
1994-03-045005005005005,0005,000
1994-03-025105105105109,0005,100
1994-03-015105105105101,0005,100
1994-02-2851052051051018,0005,100
1994-02-244854854854851,0004,850
1994-02-214804804804801,0004,800
1994-02-184904904904903,0004,900
1994-02-174904904904905,0004,900
1994-02-164794904794906,0004,900
1994-02-154904904904901,0004,900
1994-02-105005005005002,0005,000
1994-02-095005005005005,0005,000
1994-02-0849950049950021,0005,000
1994-02-074994994994992,0004,990
1994-02-0449050049050013,0005,000
1994-02-035005005005003,0005,000
1994-02-025015015005003,0005,000
1994-02-0149950049950023,0005,000
1994-01-314924924924922,0004,920
1994-01-284724724714713,0004,710
1994-01-2646946946746942,0004,690
1994-01-254704704654703,0004,700
1994-01-244704704704703,0004,700
1994-01-214904904904902,0004,900
1994-01-204904904904903,0004,900
1994-01-194984984984981,0004,980
1994-01-184964994964993,0004,990
1994-01-144714714714711,0004,710
1994-01-134714714704704,0004,700
1994-01-114644644644642,0004,640
1994-01-054684684684682,0004,680

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