4635 東京インキ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	240	240	240	240	12,000	2,400
1998-12-28	280	280	280	280	18,000	2,800
1998-12-22	250	250	250	250	1,000	2,500
1998-12-21	251	251	251	251	1,000	2,510
1998-12-18	250	250	250	250	2,000	2,500
1998-12-17	250	250	250	250	2,000	2,500
1998-12-16	250	250	250	250	1,000	2,500
1998-12-15	250	250	250	250	1,000	2,500
1998-12-14	250	250	250	250	1,000	2,500
1998-12-11	250	250	250	250	2,000	2,500
1998-12-08	278	278	263	263	22,000	2,630
1998-12-07	253	253	253	253	3,000	2,530
1998-12-04	240	240	240	240	1,000	2,400
1998-12-03	254	258	254	258	2,000	2,580
1998-11-30	255	259	255	259	2,000	2,590
1998-11-27	260	260	260	260	2,000	2,600
1998-11-26	255	260	255	260	16,000	2,600
1998-11-25	231	231	230	230	10,000	2,300
1998-11-24	220	230	220	228	33,000	2,280
1998-11-20	227	227	227	227	1,000	2,270
1998-11-19	226	226	226	226	1,000	2,260
1998-11-18	231	231	231	231	1,000	2,310
1998-11-17	231	231	231	231	2,000	2,310
1998-11-16	230	230	230	230	4,000	2,300
1998-11-13	230	230	230	230	2,000	2,300
1998-11-06	231	231	231	231	1,000	2,310
1998-11-05	230	230	230	230	2,000	2,300
1998-11-04	230	230	230	230	1,000	2,300
1998-10-27	225	250	225	250	2,000	2,500
1998-10-26	265	265	265	265	11,000	2,650
1998-10-22	235	235	235	235	1,000	2,350
1998-10-21	234	235	234	235	3,000	2,350
1998-10-20	239	239	239	239	7,000	2,390
1998-10-19	239	239	239	239	3,000	2,390
1998-10-16	243	243	243	243	1,000	2,430
1998-10-13	239	239	220	239	5,000	2,390
1998-10-12	220	220	220	220	5,000	2,200
1998-10-09	220	220	220	220	1,000	2,200
1998-10-08	230	230	230	230	1,000	2,300
1998-10-06	229	229	220	220	7,000	2,200
1998-10-05	230	230	229	229	2,000	2,290
1998-10-02	230	230	229	229	5,000	2,290
1998-10-01	230	230	230	230	4,000	2,300
1998-09-30	249	249	230	230	2,000	2,300
1998-09-28	256	256	256	256	11,000	2,560
1998-09-25	231	231	231	231	2,000	2,310
1998-09-24	239	264	239	264	3,000	2,640
1998-09-21	234	234	234	234	1,000	2,340
1998-09-18	235	235	234	234	2,000	2,340
1998-09-17	233	233	233	233	2,000	2,330
1998-09-16	233	233	233	233	6,000	2,330
1998-09-14	231	231	231	231	2,000	2,310
1998-09-11	240	240	240	240	2,000	2,400
1998-09-10	241	250	241	250	4,000	2,500
1998-09-09	245	245	245	245	1,000	2,450
1998-09-08	240	240	240	240	1,000	2,400
1998-09-03	240	250	240	250	3,000	2,500
1998-09-02	241	241	240	240	4,000	2,400
1998-09-01	232	235	230	230	11,000	2,300
1998-08-31	230	232	230	231	12,000	2,310
1998-08-28	242	242	231	231	22,000	2,310
1998-08-27	260	260	250	250	8,000	2,500
1998-08-26	269	269	260	260	25,000	2,600
1998-08-25	265	265	260	260	14,000	2,600
1998-08-24	268	270	268	269	5,000	2,690
1998-08-21	266	271	266	268	15,000	2,680
1998-08-20	274	274	266	266	39,000	2,660
1998-08-19	274	274	274	274	2,000	2,740
1998-08-18	275	275	275	275	1,000	2,750
1998-08-17	270	270	270	270	8,000	2,700
1998-08-14	261	275	260	275	6,000	2,750
1998-08-13	267	270	261	265	39,000	2,650
1998-08-12	270	270	266	266	18,000	2,660
1998-08-11	275	276	271	271	12,000	2,710
1998-08-10	276	276	275	275	7,000	2,750
1998-08-07	276	276	275	276	3,000	2,760
1998-08-06	276	276	276	276	2,000	2,760
1998-08-04	287	287	282	282	8,000	2,820
1998-08-03	287	287	287	287	3,000	2,870
1998-07-31	286	286	286	286	1,000	2,860
1998-07-30	284	286	284	286	3,000	2,860
1998-07-29	282	284	282	284	6,000	2,840
1998-07-27	304	304	302	302	17,000	3,020
1998-07-24	285	289	278	289	9,000	2,890
1998-07-23	290	290	285	285	3,000	2,850
1998-07-22	296	296	296	296	4,000	2,960
1998-07-21	300	300	295	295	7,000	2,950
1998-07-17	300	300	300	300	4,000	3,000
1998-07-15	300	300	300	300	1,000	3,000
1998-07-14	300	300	299	300	5,000	3,000
1998-07-13	299	299	298	298	3,000	2,980
1998-07-10	301	304	300	300	9,000	3,000
1998-07-08	308	308	304	308	6,000	3,080
1998-07-07	300	304	300	304	11,000	3,040
1998-07-06	302	304	302	304	20,000	3,040
1998-07-03	307	307	305	305	29,000	3,050
1998-07-02	302	308	301	308	17,000	3,080
1998-07-01	300	300	290	300	16,000	3,000
1998-06-30	300	300	300	300	12,000	3,000
1998-06-29	304	304	304	304	4,000	3,040
1998-06-26	308	308	277	277	13,000	2,770
1998-06-23	307	307	307	307	1,000	3,070
1998-06-22	309	309	309	309	18,000	3,090
1998-06-19	289	289	289	289	1,000	2,890
1998-06-18	289	289	280	280	20,000	2,800
1998-06-17	272	273	272	273	3,000	2,730
1998-06-16	280	280	280	280	1,000	2,800
1998-06-12	292	292	282	282	3,000	2,820
1998-06-11	292	292	291	292	3,000	2,920
1998-06-09	281	281	281	281	3,000	2,810
1998-06-08	300	300	295	295	5,000	2,950
1998-06-05	297	303	296	303	34,000	3,030
1998-06-04	290	294	290	294	7,000	2,940
1998-06-03	288	288	280	280	15,000	2,800
1998-06-02	290	290	280	280	3,000	2,800
1998-06-01	281	285	280	280	5,000	2,800
1998-05-29	270	270	270	270	8,000	2,700
1998-05-26	290	290	280	280	11,000	2,800
1998-05-25	285	285	280	280	11,000	2,800
1998-05-21	280	290	280	290	17,000	2,900
1998-05-20	270	270	270	270	1,000	2,700
1998-05-19	270	270	270	270	2,000	2,700
1998-05-18	271	271	271	271	1,000	2,710
1998-05-13	271	271	271	271	5,000	2,710
1998-05-11	265	265	265	265	1,000	2,650
1998-05-08	280	280	280	280	5,000	2,800
1998-05-07	288	288	280	280	2,000	2,800
1998-05-06	260	260	260	260	1,000	2,600
1998-05-01	280	280	280	280	4,000	2,800
1998-04-28	280	280	280	280	5,000	2,800
1998-04-27	299	299	280	280	10,000	2,800
1998-04-22	284	284	280	280	2,000	2,800
1998-04-20	286	286	286	286	3,000	2,860
1998-04-17	295	295	286	286	2,000	2,860
1998-04-13	286	296	286	296	5,000	2,960
1998-04-10	285	285	285	285	1,000	2,850
1998-04-09	298	298	298	298	2,000	2,980
1998-04-08	268	268	268	268	3,000	2,680
1998-04-07	263	268	263	268	6,000	2,680
1998-04-06	262	262	262	262	2,000	2,620
1998-04-03	274	275	261	261	4,000	2,610
1998-04-02	284	285	279	279	4,000	2,790
1998-03-27	301	319	301	319	2,000	3,190
1998-03-26	320	320	320	320	5,000	3,200
1998-03-25	322	322	320	320	9,000	3,200
1998-03-24	312	312	312	312	4,000	3,120
1998-03-20	312	312	312	312	7,000	3,120
1998-03-19	305	310	305	310	12,000	3,100
1998-03-18	301	301	301	301	4,000	3,010
1998-03-17	303	303	301	302	16,000	3,020
1998-03-16	305	305	302	302	16,000	3,020
1998-03-12	306	306	301	301	3,000	3,010
1998-03-11	310	310	301	301	6,000	3,010
1998-03-10	310	310	310	310	17,000	3,100
1998-03-09	311	311	311	311	4,000	3,110
1998-03-06	308	308	303	308	18,000	3,080
1998-03-05	312	312	310	310	9,000	3,100
1998-03-04	324	324	312	312	4,000	3,120
1998-03-03	329	329	323	323	4,000	3,230
1998-03-02	330	330	330	330	7,000	3,300
1998-02-27	300	312	300	312	23,000	3,120
1998-02-26	306	306	300	301	36,000	3,010
1998-02-25	302	302	297	297	22,000	2,970
1998-02-24	306	306	300	300	17,000	3,000
1998-02-23	310	312	302	306	35,000	3,060
1998-02-20	317	317	280	296	218,000	2,960
1998-02-19	320	320	320	320	2,000	3,200
1998-02-18	330	330	315	320	6,000	3,200
1998-02-17	327	330	327	330	6,000	3,300
1998-02-16	340	340	330	330	10,000	3,300
1998-02-13	365	365	345	345	17,000	3,450
1998-02-12	351	363	350	355	26,000	3,550
1998-02-10	339	348	339	348	17,000	3,480
1998-02-09	325	331	325	330	10,000	3,300
1998-02-06	311	320	311	320	13,000	3,200
1998-02-05	317	317	305	305	6,000	3,050
1998-02-04	320	320	312	312	4,000	3,120
1998-02-03	311	311	305	305	6,000	3,050
1998-02-02	310	310	310	310	3,000	3,100
1998-01-30	328	328	310	310	9,000	3,100
1998-01-29	333	340	330	330	46,000	3,300
1998-01-28	335	335	330	330	33,000	3,300
1998-01-27	326	340	325	327	80,000	3,270
1998-01-26	310	324	310	316	124,000	3,160
1998-01-23	296	304	285	304	70,000	3,040
1998-01-22	280	300	280	281	205,000	2,810
1998-01-21	280	285	275	280	37,000	2,800
1998-01-20	285	285	280	280	15,000	2,800
1998-01-19	280	280	280	280	8,000	2,800
1998-01-13	280	280	280	280	1,000	2,800
1998-01-07	260	260	260	260	2,000	2,600
1998-01-06	310	310	310	310	1,000	3,100

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