4635 東京インキ(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-2630030030030018,0003,000
1997-12-252832832802802,0002,800
1997-12-242842842842842,0002,840
1997-12-222892892892897,0002,890
1997-12-183053052952954,0002,950
1997-12-172952952952952,0002,950
1997-12-113103103103104,0003,100
1997-12-102862892862894,0002,890
1997-12-092982982982981,0002,980
1997-12-0831031030730719,0003,070
1997-12-053063063003003,0003,000
1997-12-023193193193191,0003,190
1997-11-273403403403408,0003,400
1997-11-253163163003002,0003,000
1997-11-213203203163169,0003,160
1997-11-1932632632632610,0003,260
1997-11-183313313313311,0003,310
1997-11-173313313313311,0003,310
1997-11-133543543313316,0003,310
1997-11-063593593593591,0003,590
1997-11-053603603603601,0003,600
1997-10-283653653653658,0003,650
1997-10-2333533733533510,0003,350
1997-10-223403403303307,0003,300
1997-10-213433453433455,0003,450
1997-10-203433433433431,0003,430
1997-10-173453453453451,0003,450
1997-10-163403403403401,0003,400
1997-10-153403403403403,0003,400
1997-10-143403403403401,0003,400
1997-10-133403403403401,0003,400
1997-10-093803803753755,0003,750
1997-10-073903903833832,0003,830
1997-10-063853853853858,0003,850
1997-10-013903903853853,0003,850
1997-09-264154154154156,0004,150
1997-09-254034034034031,0004,030
1997-09-244014014014011,0004,010
1997-09-184134134134131,0004,130
1997-09-124254254254251,0004,250
1997-09-0944044044044024,0004,400
1997-09-084404404404404,0004,400
1997-09-054224404224406,0004,400
1997-09-034254254214214,0004,210
1997-09-02422422422422503,0004,220
1997-08-294214214214211,0004,210
1997-08-274484484484483,0004,480
1997-08-264384384384386,0004,380
1997-08-254214234214232,0004,230
1997-08-224214214214212,0004,210
1997-08-184204204204201,0004,200
1997-08-154214214214211,0004,210
1997-08-134394394394391,0004,390
1997-08-114414414414411,0004,410
1997-08-064514514514511,0004,510
1997-08-044774774774775,0004,770
1997-07-314794794794791,0004,790
1997-07-3048848847947911,0004,790
1997-07-294904904904901,0004,900
1997-07-284964964964968,0004,960
1997-07-244664664664661,0004,660
1997-07-184664664664664,0004,660
1997-07-1746746746646610,0004,660
1997-07-165055054914912,0004,910
1997-07-145005005005001,0005,000
1997-07-105005005005005,0005,000
1997-07-095055055055051,0005,050
1997-07-075295295295291,0005,290
1997-07-045005005005001,0005,000
1997-07-025015015015011,0005,010
1997-07-015015015015013,0005,010
1997-06-305485485485483,0005,480
1997-06-265305305305305,0005,300
1997-06-245205205205203,0005,200
1997-06-205195205025205,0005,200
1997-06-1952052052052015,0005,200
1997-06-185025025015016,0005,010
1997-06-135005005005001,0005,000
1997-06-104954954954951,0004,950
1997-06-094714714714717,0004,710
1997-06-034894894894893,0004,890
1997-06-025195195195191,0005,190
1997-05-305195195195191,0005,190
1997-05-285195195195191,0005,190
1997-05-275175205175203,0005,200
1997-05-2650951050951015,0005,100
1997-05-2350850850550512,0005,050
1997-05-225195195195191,0005,190
1997-05-215085085085089,0005,080
1997-05-205085085085083,0005,080
1997-05-194834834834831,0004,830
1997-05-1648548548048015,0004,800
1997-05-154834834804808,0004,800
1997-05-144834834824825,0004,820
1997-05-1348848848048011,0004,800
1997-05-125045044854855,0004,850
1997-04-305255345255346,0005,340
1997-04-254814814814813,0004,810
1997-04-244804804804801,0004,800
1997-04-224804804804802,0004,800
1997-04-184524524524523,0004,520
1997-04-164514514514511,0004,510
1997-04-154514514504504,0004,500
1997-04-1045046045045010,0004,500
1997-04-094504504504504,0004,500
1997-04-084504504504501,0004,500
1997-04-074804804804801,0004,800
1997-04-034804804804802,0004,800
1997-04-024804804804802,0004,800
1997-03-264974974974976,0004,970
1997-03-2548148148048011,0004,800
1997-03-144904904904902,0004,900
1997-03-114904904904905,0004,900
1997-03-074844844844849,0004,840
1997-03-054954954954951,0004,950
1997-03-044954954954951,0004,950
1997-02-275305305305307,0005,300
1997-02-254864864864861,0004,860
1997-02-214844844844841,0004,840
1997-02-174814814814811,0004,810
1997-02-145015014964967,0004,960
1997-02-135015015015013,0005,010
1997-02-125015015015011,0005,010
1997-02-075055055015015,0005,010
1997-02-055065065055056,0005,050
1997-02-045025025025022,0005,020
1997-02-035025025025022,0005,020
1997-01-314915024915026,0005,020
1997-01-3050350350050016,0005,000
1997-01-2750250250050025,0005,000
1997-01-214974974974974,0004,970
1997-01-2050850949549514,0004,950
1997-01-1752452550850810,0005,080
1997-01-165255255255255,0005,250
1997-01-145265265255252,0005,250
1997-01-135255255255251,0005,250
1997-01-105305305255259,0005,250
1997-01-075505505505501,0005,500

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