4635 東京インキ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 615 | 620 | 615 | 620 | 3,000 | 6,200 |
| 1995-12-27 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1995-12-26 | 625 | 625 | 625 | 625 | 7,000 | 6,250 |
| 1995-12-25 | 605 | 605 | 604 | 605 | 10,000 | 6,050 |
| 1995-12-22 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1995-12-21 | 600 | 605 | 599 | 605 | 12,000 | 6,050 |
| 1995-12-19 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-12-18 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1995-12-15 | 590 | 591 | 590 | 591 | 4,000 | 5,910 |
| 1995-12-13 | 610 | 610 | 600 | 600 | 11,000 | 6,000 |
| 1995-12-12 | 600 | 609 | 595 | 609 | 31,000 | 6,090 |
| 1995-12-08 | 567 | 567 | 565 | 565 | 3,000 | 5,650 |
| 1995-12-07 | 570 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1995-12-05 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1995-11-30 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1995-11-27 | 550 | 550 | 545 | 550 | 11,000 | 5,500 |
| 1995-11-24 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-11-22 | 555 | 555 | 554 | 554 | 8,000 | 5,540 |
| 1995-11-21 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1995-11-20 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 1995-11-17 | 584 | 584 | 584 | 584 | 2,000 | 5,840 |
| 1995-11-16 | 584 | 585 | 584 | 585 | 11,000 | 5,850 |
| 1995-11-15 | 585 | 585 | 584 | 584 | 11,000 | 5,840 |
| 1995-11-14 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1995-11-13 | 586 | 586 | 585 | 585 | 4,000 | 5,850 |
| 1995-11-10 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1995-11-09 | 580 | 590 | 580 | 585 | 9,000 | 5,850 |
| 1995-11-08 | 560 | 580 | 560 | 580 | 4,000 | 5,800 |
| 1995-11-02 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1995-10-26 | 570 | 580 | 570 | 580 | 7,000 | 5,800 |
| 1995-10-24 | 570 | 570 | 570 | 570 | 15,000 | 5,700 |
| 1995-10-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-10-19 | 545 | 550 | 545 | 550 | 14,000 | 5,500 |
| 1995-10-18 | 530 | 535 | 530 | 535 | 8,000 | 5,350 |
| 1995-10-17 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1995-10-16 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 1995-10-13 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1995-10-12 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1995-10-09 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1995-10-06 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1995-10-04 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1995-10-03 | 530 | 530 | 529 | 529 | 4,000 | 5,290 |
| 1995-09-29 | 530 | 550 | 530 | 550 | 6,000 | 5,500 |
| 1995-09-27 | 529 | 529 | 529 | 529 | 3,000 | 5,290 |
| 1995-09-26 | 551 | 551 | 551 | 551 | 5,000 | 5,510 |
| 1995-09-25 | 509 | 519 | 500 | 519 | 5,000 | 5,190 |
| 1995-09-18 | 550 | 550 | 549 | 549 | 3,000 | 5,490 |
| 1995-09-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-09-13 | 549 | 549 | 549 | 549 | 8,000 | 5,490 |
| 1995-09-12 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-09-08 | 550 | 551 | 550 | 551 | 5,000 | 5,510 |
| 1995-09-07 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1995-09-06 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-09-05 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1995-09-04 | 541 | 550 | 541 | 550 | 3,000 | 5,500 |
| 1995-08-28 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1995-08-25 | 521 | 521 | 520 | 521 | 4,000 | 5,210 |
| 1995-08-24 | 530 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1995-08-23 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1995-08-18 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1995-08-17 | 524 | 524 | 520 | 520 | 3,000 | 5,200 |
| 1995-08-16 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1995-08-11 | 509 | 509 | 495 | 495 | 6,000 | 4,950 |
| 1995-08-08 | 511 | 511 | 508 | 508 | 7,000 | 5,080 |
| 1995-08-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-08-03 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1995-08-01 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-07-31 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-07-27 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1995-07-26 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1995-07-25 | 504 | 505 | 504 | 505 | 4,000 | 5,050 |
| 1995-07-21 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1995-07-19 | 515 | 515 | 506 | 506 | 47,000 | 5,060 |
| 1995-07-18 | 525 | 525 | 520 | 525 | 27,000 | 5,250 |
| 1995-07-14 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1995-07-13 | 510 | 525 | 510 | 525 | 7,000 | 5,250 |
| 1995-07-12 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1995-07-11 | 502 | 502 | 501 | 501 | 3,000 | 5,010 |
| 1995-07-10 | 500 | 501 | 500 | 501 | 9,000 | 5,010 |
| 1995-07-07 | 485 | 500 | 485 | 500 | 10,000 | 5,000 |
| 1995-07-05 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1995-07-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-06-29 | 485 | 500 | 485 | 500 | 3,000 | 5,000 |
| 1995-06-26 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1995-06-23 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1995-06-22 | 464 | 464 | 464 | 464 | 15,000 | 4,640 |
| 1995-06-21 | 464 | 464 | 464 | 464 | 5,000 | 4,640 |
| 1995-06-20 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1995-06-19 | 469 | 477 | 469 | 477 | 13,000 | 4,770 |
| 1995-06-16 | 469 | 469 | 465 | 465 | 2,000 | 4,650 |
| 1995-06-15 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1995-06-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-06-12 | 485 | 485 | 480 | 480 | 2,000 | 4,800 |
| 1995-06-08 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-06-07 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1995-06-06 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-06-05 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1995-06-02 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1995-06-01 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-05-31 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1995-05-30 | 500 | 500 | 495 | 495 | 16,000 | 4,950 |
| 1995-05-26 | 495 | 500 | 495 | 495 | 36,000 | 4,950 |
| 1995-05-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-05-12 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1995-05-11 | 530 | 530 | 521 | 521 | 2,000 | 5,210 |
| 1995-05-10 | 540 | 540 | 540 | 540 | 15,000 | 5,400 |
| 1995-05-09 | 540 | 540 | 540 | 540 | 10,000 | 5,400 |
| 1995-05-08 | 550 | 550 | 549 | 550 | 12,000 | 5,500 |
| 1995-05-02 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1995-04-27 | 564 | 564 | 564 | 564 | 3,000 | 5,640 |
| 1995-04-26 | 565 | 565 | 565 | 565 | 11,000 | 5,650 |
| 1995-04-25 | 515 | 515 | 515 | 515 | 8,000 | 5,150 |
| 1995-04-24 | 504 | 510 | 504 | 510 | 10,000 | 5,100 |
| 1995-04-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-04-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-04-10 | 491 | 500 | 491 | 500 | 2,000 | 5,000 |
| 1995-04-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-04-05 | 500 | 500 | 490 | 490 | 11,000 | 4,900 |
| 1995-03-27 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1995-03-23 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1995-03-20 | 520 | 521 | 520 | 520 | 3,000 | 5,200 |
| 1995-03-17 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1995-03-16 | 526 | 526 | 525 | 525 | 6,000 | 5,250 |
| 1995-03-14 | 526 | 526 | 526 | 526 | 4,000 | 5,260 |
| 1995-03-13 | 530 | 530 | 526 | 526 | 6,000 | 5,260 |
| 1995-03-10 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1995-03-09 | 533 | 539 | 533 | 539 | 3,000 | 5,390 |
| 1995-03-08 | 530 | 540 | 530 | 540 | 4,000 | 5,400 |
| 1995-03-07 | 530 | 530 | 530 | 530 | 46,000 | 5,300 |
| 1995-03-06 | 539 | 539 | 530 | 530 | 11,000 | 5,300 |
| 1995-03-02 | 541 | 541 | 540 | 540 | 24,000 | 5,400 |
| 1995-02-28 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1995-02-27 | 567 | 567 | 567 | 567 | 6,000 | 5,670 |
| 1995-02-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-02-21 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1995-02-20 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-02-17 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1995-02-15 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1995-02-14 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-02-09 | 566 | 570 | 566 | 570 | 101,000 | 5,700 |
| 1995-02-07 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1995-02-06 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1995-02-03 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 1995-02-01 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1995-01-26 | 631 | 631 | 630 | 630 | 9,000 | 6,300 |
| 1995-01-25 | 590 | 601 | 590 | 601 | 8,000 | 6,010 |
| 1995-01-24 | 571 | 571 | 571 | 571 | 5,000 | 5,710 |
| 1995-01-23 | 610 | 610 | 590 | 590 | 33,000 | 5,900 |
| 1995-01-19 | 610 | 610 | 610 | 610 | 15,000 | 6,100 |
| 1995-01-13 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1995-01-12 | 650 | 660 | 650 | 650 | 13,000 | 6,500 |
| 1995-01-10 | 640 | 650 | 640 | 650 | 7,000 | 6,500 |
| 1995-01-09 | 645 | 650 | 645 | 650 | 6,000 | 6,500 |
| 1995-01-06 | 645 | 650 | 645 | 645 | 19,000 | 6,450 |
| 1995-01-05 | 651 | 655 | 650 | 650 | 5,000 | 6,500 |
| 1995-01-04 | 651 | 651 | 650 | 650 | 3,000 | 6,500 |
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
