4635 東京インキ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 555 | 555 | 539 | 539 | 8,000 | 5,390 |
| 1996-12-25 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-12-24 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-12-20 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-12-19 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1996-12-18 | 561 | 561 | 560 | 560 | 3,000 | 5,600 |
| 1996-12-17 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 1996-12-16 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1996-12-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1996-12-11 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-12-10 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1996-12-09 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1996-12-06 | 586 | 586 | 586 | 586 | 3,000 | 5,860 |
| 1996-12-05 | 586 | 586 | 586 | 586 | 7,000 | 5,860 |
| 1996-12-04 | 588 | 588 | 588 | 588 | 3,000 | 5,880 |
| 1996-12-03 | 588 | 588 | 588 | 588 | 14,000 | 5,880 |
| 1996-12-02 | 588 | 588 | 588 | 588 | 3,000 | 5,880 |
| 1996-11-29 | 586 | 591 | 586 | 591 | 8,000 | 5,910 |
| 1996-11-28 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1996-11-26 | 620 | 620 | 615 | 615 | 5,000 | 6,150 |
| 1996-11-21 | 620 | 620 | 619 | 619 | 11,000 | 6,190 |
| 1996-11-19 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1996-11-15 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1996-11-14 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1996-11-13 | 646 | 646 | 646 | 646 | 2,000 | 6,460 |
| 1996-11-12 | 645 | 646 | 645 | 646 | 5,000 | 6,460 |
| 1996-11-08 | 638 | 638 | 638 | 638 | 2,000 | 6,380 |
| 1996-11-07 | 644 | 650 | 644 | 648 | 5,000 | 6,480 |
| 1996-11-01 | 640 | 644 | 640 | 644 | 6,000 | 6,440 |
| 1996-10-30 | 645 | 645 | 640 | 640 | 3,000 | 6,400 |
| 1996-10-29 | 650 | 650 | 646 | 646 | 3,000 | 6,460 |
| 1996-10-28 | 659 | 659 | 659 | 659 | 4,000 | 6,590 |
| 1996-10-24 | 639 | 639 | 639 | 639 | 5,000 | 6,390 |
| 1996-10-23 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-10-22 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1996-10-21 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1996-10-18 | 645 | 650 | 645 | 645 | 6,000 | 6,450 |
| 1996-10-17 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1996-10-16 | 635 | 639 | 635 | 639 | 6,000 | 6,390 |
| 1996-10-15 | 644 | 644 | 635 | 635 | 6,000 | 6,350 |
| 1996-10-11 | 644 | 644 | 644 | 644 | 2,000 | 6,440 |
| 1996-10-09 | 644 | 644 | 644 | 644 | 6,000 | 6,440 |
| 1996-10-08 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 1996-10-07 | 643 | 643 | 643 | 643 | 2,000 | 6,430 |
| 1996-10-04 | 647 | 647 | 643 | 643 | 14,000 | 6,430 |
| 1996-10-03 | 650 | 650 | 647 | 647 | 12,000 | 6,470 |
| 1996-10-02 | 651 | 651 | 650 | 650 | 8,000 | 6,500 |
| 1996-10-01 | 654 | 654 | 651 | 651 | 14,000 | 6,510 |
| 1996-09-30 | 667 | 667 | 655 | 660 | 41,000 | 6,600 |
| 1996-09-27 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1996-09-26 | 659 | 659 | 659 | 659 | 4,000 | 6,590 |
| 1996-09-25 | 630 | 630 | 630 | 630 | 23,000 | 6,300 |
| 1996-09-20 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-09-19 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-09-18 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-09-12 | 621 | 621 | 620 | 620 | 75,000 | 6,200 |
| 1996-09-11 | 621 | 621 | 620 | 621 | 84,000 | 6,210 |
| 1996-09-10 | 630 | 630 | 620 | 620 | 16,000 | 6,200 |
| 1996-09-09 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-09-06 | 620 | 625 | 620 | 625 | 7,000 | 6,250 |
| 1996-09-05 | 615 | 625 | 615 | 625 | 2,000 | 6,250 |
| 1996-09-04 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1996-09-03 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-08-30 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-08-29 | 618 | 618 | 616 | 618 | 22,000 | 6,180 |
| 1996-08-28 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-08-27 | 621 | 621 | 621 | 621 | 5,000 | 6,210 |
| 1996-08-26 | 636 | 636 | 635 | 635 | 11,000 | 6,350 |
| 1996-08-23 | 630 | 630 | 630 | 630 | 21,000 | 6,300 |
| 1996-08-22 | 615 | 630 | 615 | 630 | 2,000 | 6,300 |
| 1996-08-20 | 625 | 625 | 610 | 610 | 6,000 | 6,100 |
| 1996-08-19 | 625 | 625 | 625 | 625 | 18,000 | 6,250 |
| 1996-08-16 | 623 | 625 | 623 | 625 | 739,000 | 6,250 |
| 1996-08-15 | 625 | 625 | 623 | 623 | 703,000 | 6,230 |
| 1996-08-14 | 621 | 621 | 621 | 621 | 10,000 | 6,210 |
| 1996-08-12 | 623 | 623 | 615 | 615 | 9,000 | 6,150 |
| 1996-08-09 | 625 | 625 | 625 | 625 | 48,000 | 6,250 |
| 1996-08-08 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1996-08-07 | 630 | 630 | 625 | 625 | 7,000 | 6,250 |
| 1996-08-06 | 640 | 640 | 630 | 630 | 7,000 | 6,300 |
| 1996-08-05 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1996-08-02 | 645 | 645 | 645 | 645 | 13,000 | 6,450 |
| 1996-08-01 | 640 | 645 | 630 | 645 | 8,000 | 6,450 |
| 1996-07-31 | 631 | 640 | 631 | 640 | 20,000 | 6,400 |
| 1996-07-29 | 641 | 641 | 641 | 641 | 5,000 | 6,410 |
| 1996-07-26 | 650 | 650 | 640 | 640 | 18,000 | 6,400 |
| 1996-07-25 | 640 | 644 | 640 | 644 | 6,000 | 6,440 |
| 1996-07-24 | 644 | 644 | 640 | 644 | 16,000 | 6,440 |
| 1996-07-23 | 645 | 645 | 644 | 644 | 4,000 | 6,440 |
| 1996-07-19 | 648 | 657 | 645 | 657 | 8,000 | 6,570 |
| 1996-07-18 | 648 | 648 | 648 | 648 | 7,000 | 6,480 |
| 1996-07-17 | 643 | 647 | 642 | 642 | 18,000 | 6,420 |
| 1996-07-16 | 642 | 642 | 641 | 641 | 3,000 | 6,410 |
| 1996-07-15 | 658 | 658 | 650 | 650 | 2,000 | 6,500 |
| 1996-07-12 | 660 | 663 | 650 | 663 | 308,000 | 6,630 |
| 1996-07-11 | 669 | 669 | 660 | 660 | 12,000 | 6,600 |
| 1996-07-10 | 662 | 668 | 662 | 662 | 30,000 | 6,620 |
| 1996-07-09 | 643 | 655 | 643 | 655 | 487,000 | 6,550 |
| 1996-07-05 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1996-07-04 | 660 | 660 | 655 | 655 | 3,000 | 6,550 |
| 1996-07-03 | 650 | 660 | 650 | 660 | 15,000 | 6,600 |
| 1996-07-02 | 651 | 651 | 645 | 648 | 9,000 | 6,480 |
| 1996-07-01 | 655 | 655 | 651 | 651 | 13,000 | 6,510 |
| 1996-06-28 | 655 | 655 | 651 | 651 | 3,000 | 6,510 |
| 1996-06-27 | 651 | 660 | 650 | 660 | 25,000 | 6,600 |
| 1996-06-26 | 642 | 655 | 642 | 655 | 29,000 | 6,550 |
| 1996-06-24 | 650 | 660 | 650 | 650 | 40,000 | 6,500 |
| 1996-06-21 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1996-06-20 | 660 | 660 | 655 | 655 | 19,000 | 6,550 |
| 1996-06-19 | 659 | 660 | 659 | 660 | 20,000 | 6,600 |
| 1996-06-18 | 660 | 660 | 650 | 650 | 18,000 | 6,500 |
| 1996-06-14 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-06-13 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1996-06-12 | 655 | 655 | 655 | 655 | 10,000 | 6,550 |
| 1996-06-11 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1996-06-10 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1996-06-07 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1996-06-04 | 660 | 660 | 656 | 656 | 10,000 | 6,560 |
| 1996-06-03 | 652 | 671 | 652 | 665 | 9,000 | 6,650 |
| 1996-05-31 | 672 | 672 | 672 | 672 | 5,000 | 6,720 |
| 1996-05-30 | 672 | 672 | 672 | 672 | 7,000 | 6,720 |
| 1996-05-29 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 1996-05-28 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
| 1996-05-27 | 696 | 696 | 676 | 676 | 8,000 | 6,760 |
| 1996-05-23 | 679 | 686 | 672 | 686 | 4,000 | 6,860 |
| 1996-05-22 | 673 | 673 | 673 | 673 | 3,000 | 6,730 |
| 1996-05-21 | 710 | 710 | 698 | 702 | 27,000 | 7,020 |
| 1996-05-20 | 698 | 700 | 698 | 700 | 3,000 | 7,000 |
| 1996-05-17 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1996-05-16 | 672 | 672 | 672 | 672 | 5,000 | 6,720 |
| 1996-05-15 | 669 | 672 | 669 | 672 | 6,000 | 6,720 |
| 1996-05-14 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 1996-05-13 | 675 | 675 | 673 | 673 | 3,000 | 6,730 |
| 1996-05-10 | 673 | 673 | 673 | 673 | 2,000 | 6,730 |
| 1996-05-09 | 672 | 672 | 672 | 672 | 5,000 | 6,720 |
| 1996-05-08 | 673 | 673 | 672 | 672 | 22,000 | 6,720 |
| 1996-05-07 | 677 | 677 | 673 | 673 | 8,000 | 6,730 |
| 1996-05-02 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1996-04-30 | 704 | 704 | 694 | 694 | 21,000 | 6,940 |
| 1996-04-26 | 699 | 705 | 699 | 705 | 30,000 | 7,050 |
| 1996-04-25 | 698 | 700 | 698 | 700 | 13,000 | 7,000 |
| 1996-04-24 | 694 | 700 | 690 | 699 | 36,000 | 6,990 |
| 1996-04-23 | 686 | 690 | 685 | 690 | 14,000 | 6,900 |
| 1996-04-22 | 678 | 685 | 673 | 685 | 12,000 | 6,850 |
| 1996-04-19 | 677 | 677 | 673 | 673 | 22,000 | 6,730 |
| 1996-04-18 | 676 | 677 | 676 | 677 | 4,000 | 6,770 |
| 1996-04-17 | 676 | 676 | 676 | 676 | 7,000 | 6,760 |
| 1996-04-16 | 676 | 685 | 676 | 676 | 6,000 | 6,760 |
| 1996-04-15 | 675 | 680 | 666 | 680 | 11,000 | 6,800 |
| 1996-04-12 | 670 | 670 | 655 | 666 | 6,000 | 6,660 |
| 1996-04-11 | 650 | 651 | 650 | 651 | 3,000 | 6,510 |
| 1996-04-10 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-04-09 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1996-04-08 | 643 | 643 | 643 | 643 | 45,000 | 6,430 |
| 1996-04-05 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1996-04-04 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-04-02 | 649 | 650 | 646 | 650 | 3,000 | 6,500 |
| 1996-03-29 | 649 | 649 | 649 | 649 | 6,000 | 6,490 |
| 1996-03-26 | 639 | 639 | 639 | 639 | 5,000 | 6,390 |
| 1996-03-25 | 625 | 625 | 617 | 617 | 5,000 | 6,170 |
| 1996-03-21 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1996-03-18 | 612 | 612 | 612 | 612 | 16,000 | 6,120 |
| 1996-03-14 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1996-03-11 | 615 | 615 | 608 | 608 | 12,000 | 6,080 |
| 1996-03-06 | 627 | 627 | 615 | 615 | 16,000 | 6,150 |
| 1996-03-05 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-03-04 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1996-03-01 | 622 | 638 | 622 | 638 | 13,000 | 6,380 |
| 1996-02-29 | 627 | 627 | 627 | 627 | 5,000 | 6,270 |
| 1996-02-28 | 626 | 626 | 626 | 626 | 3,000 | 6,260 |
| 1996-02-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-02-26 | 641 | 641 | 641 | 641 | 4,000 | 6,410 |
| 1996-02-23 | 642 | 642 | 641 | 641 | 4,000 | 6,410 |
| 1996-02-22 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1996-02-21 | 650 | 650 | 642 | 645 | 4,000 | 6,450 |
| 1996-02-19 | 651 | 651 | 650 | 650 | 7,000 | 6,500 |
| 1996-02-16 | 670 | 670 | 650 | 650 | 9,000 | 6,500 |
| 1996-02-15 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-02-13 | 699 | 699 | 699 | 699 | 24,000 | 6,990 |
| 1996-02-09 | 698 | 700 | 691 | 699 | 11,000 | 6,990 |
| 1996-02-08 | 697 | 698 | 690 | 698 | 10,000 | 6,980 |
| 1996-02-07 | 678 | 690 | 678 | 690 | 19,000 | 6,900 |
| 1996-02-06 | 680 | 680 | 675 | 679 | 27,000 | 6,790 |
| 1996-02-05 | 676 | 680 | 675 | 675 | 7,000 | 6,750 |
| 1996-02-02 | 670 | 670 | 661 | 670 | 30,000 | 6,700 |
| 1996-02-01 | 652 | 660 | 650 | 660 | 15,000 | 6,600 |
| 1996-01-31 | 641 | 650 | 641 | 650 | 15,000 | 6,500 |
| 1996-01-30 | 640 | 642 | 636 | 641 | 24,000 | 6,410 |
| 1996-01-29 | 650 | 650 | 640 | 640 | 24,000 | 6,400 |
| 1996-01-26 | 649 | 649 | 648 | 648 | 4,000 | 6,480 |
| 1996-01-23 | 642 | 642 | 640 | 640 | 2,000 | 6,400 |
| 1996-01-22 | 650 | 650 | 640 | 648 | 7,000 | 6,480 |
| 1996-01-19 | 650 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1996-01-18 | 660 | 660 | 640 | 640 | 21,000 | 6,400 |
| 1996-01-17 | 690 | 700 | 689 | 690 | 43,000 | 6,900 |
| 1996-01-16 | 635 | 680 | 635 | 680 | 38,000 | 6,800 |
| 1996-01-12 | 630 | 635 | 630 | 635 | 6,000 | 6,350 |
| 1996-01-11 | 621 | 630 | 621 | 621 | 26,000 | 6,210 |
| 1996-01-10 | 621 | 625 | 621 | 625 | 8,000 | 6,250 |
| 1996-01-09 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1996-01-08 | 621 | 625 | 621 | 621 | 8,000 | 6,210 |
| 1996-01-05 | 620 | 620 | 611 | 611 | 14,000 | 6,110 |
| 1996-01-04 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
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
