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 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 300 | 300 | 300 | 300 | 18,000 | 3,000 |
| 1997-12-25 | 283 | 283 | 280 | 280 | 2,000 | 2,800 |
| 1997-12-24 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1997-12-22 | 289 | 289 | 289 | 289 | 7,000 | 2,890 |
| 1997-12-18 | 305 | 305 | 295 | 295 | 4,000 | 2,950 |
| 1997-12-17 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1997-12-11 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1997-12-10 | 286 | 289 | 286 | 289 | 4,000 | 2,890 |
| 1997-12-09 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-12-08 | 310 | 310 | 307 | 307 | 19,000 | 3,070 |
| 1997-12-05 | 306 | 306 | 300 | 300 | 3,000 | 3,000 |
| 1997-12-02 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1997-11-27 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1997-11-25 | 316 | 316 | 300 | 300 | 2,000 | 3,000 |
| 1997-11-21 | 320 | 320 | 316 | 316 | 9,000 | 3,160 |
| 1997-11-19 | 326 | 326 | 326 | 326 | 10,000 | 3,260 |
| 1997-11-18 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-11-17 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-11-13 | 354 | 354 | 331 | 331 | 6,000 | 3,310 |
| 1997-11-06 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1997-11-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-10-28 | 365 | 365 | 365 | 365 | 8,000 | 3,650 |
| 1997-10-23 | 335 | 337 | 335 | 335 | 10,000 | 3,350 |
| 1997-10-22 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 1997-10-21 | 343 | 345 | 343 | 345 | 5,000 | 3,450 |
| 1997-10-20 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1997-10-17 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-10-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-10-15 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-10-14 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-10-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-10-09 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1997-10-07 | 390 | 390 | 383 | 383 | 2,000 | 3,830 |
| 1997-10-06 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 1997-10-01 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 1997-09-26 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1997-09-25 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1997-09-24 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-09-18 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1997-09-12 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1997-09-09 | 440 | 440 | 440 | 440 | 24,000 | 4,400 |
| 1997-09-08 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1997-09-05 | 422 | 440 | 422 | 440 | 6,000 | 4,400 |
| 1997-09-03 | 425 | 425 | 421 | 421 | 4,000 | 4,210 |
| 1997-09-02 | 422 | 422 | 422 | 422 | 503,000 | 4,220 |
| 1997-08-29 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1997-08-27 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 1997-08-26 | 438 | 438 | 438 | 438 | 6,000 | 4,380 |
| 1997-08-25 | 421 | 423 | 421 | 423 | 2,000 | 4,230 |
| 1997-08-22 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1997-08-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-08-15 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1997-08-13 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1997-08-11 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1997-08-06 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1997-08-04 | 477 | 477 | 477 | 477 | 5,000 | 4,770 |
| 1997-07-31 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1997-07-30 | 488 | 488 | 479 | 479 | 11,000 | 4,790 |
| 1997-07-29 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-07-28 | 496 | 496 | 496 | 496 | 8,000 | 4,960 |
| 1997-07-24 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1997-07-18 | 466 | 466 | 466 | 466 | 4,000 | 4,660 |
| 1997-07-17 | 467 | 467 | 466 | 466 | 10,000 | 4,660 |
| 1997-07-16 | 505 | 505 | 491 | 491 | 2,000 | 4,910 |
| 1997-07-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-07-10 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-07-09 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-07-07 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1997-07-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-07-02 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-07-01 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1997-06-30 | 548 | 548 | 548 | 548 | 3,000 | 5,480 |
| 1997-06-26 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1997-06-24 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1997-06-20 | 519 | 520 | 502 | 520 | 5,000 | 5,200 |
| 1997-06-19 | 520 | 520 | 520 | 520 | 15,000 | 5,200 |
| 1997-06-18 | 502 | 502 | 501 | 501 | 6,000 | 5,010 |
| 1997-06-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-06-10 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-06-09 | 471 | 471 | 471 | 471 | 7,000 | 4,710 |
| 1997-06-03 | 489 | 489 | 489 | 489 | 3,000 | 4,890 |
| 1997-06-02 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1997-05-30 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1997-05-28 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1997-05-27 | 517 | 520 | 517 | 520 | 3,000 | 5,200 |
| 1997-05-26 | 509 | 510 | 509 | 510 | 15,000 | 5,100 |
| 1997-05-23 | 508 | 508 | 505 | 505 | 12,000 | 5,050 |
| 1997-05-22 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1997-05-21 | 508 | 508 | 508 | 508 | 9,000 | 5,080 |
| 1997-05-20 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 1997-05-19 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1997-05-16 | 485 | 485 | 480 | 480 | 15,000 | 4,800 |
| 1997-05-15 | 483 | 483 | 480 | 480 | 8,000 | 4,800 |
| 1997-05-14 | 483 | 483 | 482 | 482 | 5,000 | 4,820 |
| 1997-05-13 | 488 | 488 | 480 | 480 | 11,000 | 4,800 |
| 1997-05-12 | 504 | 504 | 485 | 485 | 5,000 | 4,850 |
| 1997-04-30 | 525 | 534 | 525 | 534 | 6,000 | 5,340 |
| 1997-04-25 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1997-04-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-04-22 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-04-18 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1997-04-16 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1997-04-15 | 451 | 451 | 450 | 450 | 4,000 | 4,500 |
| 1997-04-10 | 450 | 460 | 450 | 450 | 10,000 | 4,500 |
| 1997-04-09 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1997-04-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-04-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-04-03 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-04-02 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-03-26 | 497 | 497 | 497 | 497 | 6,000 | 4,970 |
| 1997-03-25 | 481 | 481 | 480 | 480 | 11,000 | 4,800 |
| 1997-03-14 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-03-11 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1997-03-07 | 484 | 484 | 484 | 484 | 9,000 | 4,840 |
| 1997-03-05 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-03-04 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-02-27 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1997-02-25 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1997-02-21 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1997-02-17 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-02-14 | 501 | 501 | 496 | 496 | 7,000 | 4,960 |
| 1997-02-13 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1997-02-12 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-02-07 | 505 | 505 | 501 | 501 | 5,000 | 5,010 |
| 1997-02-05 | 506 | 506 | 505 | 505 | 6,000 | 5,050 |
| 1997-02-04 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1997-02-03 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1997-01-31 | 491 | 502 | 491 | 502 | 6,000 | 5,020 |
| 1997-01-30 | 503 | 503 | 500 | 500 | 16,000 | 5,000 |
| 1997-01-27 | 502 | 502 | 500 | 500 | 25,000 | 5,000 |
| 1997-01-21 | 497 | 497 | 497 | 497 | 4,000 | 4,970 |
| 1997-01-20 | 508 | 509 | 495 | 495 | 14,000 | 4,950 |
| 1997-01-17 | 524 | 525 | 508 | 508 | 10,000 | 5,080 |
| 1997-01-16 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 1997-01-14 | 526 | 526 | 525 | 525 | 2,000 | 5,250 |
| 1997-01-13 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-01-10 | 530 | 530 | 525 | 525 | 9,000 | 5,250 |
| 1997-01-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
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
