4635 東京インキ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 231 | 231 | 231 | 231 | 9,000 | 2,310 |
| 1999-12-27 | 267 | 267 | 266 | 266 | 21,000 | 2,660 |
| 1999-12-24 | 235 | 236 | 235 | 236 | 5,000 | 2,360 |
| 1999-12-22 | 234 | 234 | 230 | 230 | 6,000 | 2,300 |
| 1999-12-21 | 235 | 235 | 231 | 235 | 10,000 | 2,350 |
| 1999-12-20 | 242 | 242 | 238 | 238 | 4,000 | 2,380 |
| 1999-12-17 | 241 | 249 | 241 | 249 | 4,000 | 2,490 |
| 1999-12-16 | 246 | 246 | 235 | 238 | 51,000 | 2,380 |
| 1999-12-15 | 246 | 246 | 245 | 245 | 4,000 | 2,450 |
| 1999-12-14 | 262 | 262 | 245 | 245 | 10,000 | 2,450 |
| 1999-12-13 | 255 | 255 | 252 | 252 | 19,000 | 2,520 |
| 1999-12-10 | 252 | 254 | 252 | 254 | 21,000 | 2,540 |
| 1999-12-09 | 260 | 260 | 250 | 251 | 48,000 | 2,510 |
| 1999-12-08 | 261 | 261 | 256 | 261 | 27,000 | 2,610 |
| 1999-12-07 | 270 | 270 | 261 | 261 | 3,000 | 2,610 |
| 1999-12-06 | 270 | 290 | 265 | 265 | 15,000 | 2,650 |
| 1999-12-03 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 1999-11-30 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1999-11-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-11-26 | 300 | 300 | 295 | 295 | 12,000 | 2,950 |
| 1999-11-25 | 283 | 283 | 280 | 280 | 3,000 | 2,800 |
| 1999-11-24 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1999-11-22 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1999-11-19 | 279 | 294 | 278 | 278 | 11,000 | 2,780 |
| 1999-11-18 | 300 | 300 | 275 | 276 | 6,000 | 2,760 |
| 1999-11-17 | 255 | 255 | 255 | 255 | 29,000 | 2,550 |
| 1999-11-16 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1999-11-15 | 261 | 262 | 251 | 251 | 21,000 | 2,510 |
| 1999-11-12 | 270 | 270 | 260 | 260 | 6,000 | 2,600 |
| 1999-11-11 | 282 | 282 | 272 | 272 | 15,000 | 2,720 |
| 1999-11-10 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 1999-11-09 | 260 | 260 | 255 | 260 | 8,000 | 2,600 |
| 1999-11-08 | 255 | 260 | 255 | 260 | 10,000 | 2,600 |
| 1999-11-05 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1999-11-04 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-11-02 | 285 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1999-10-29 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-10-28 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1999-10-27 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1999-10-26 | 300 | 300 | 280 | 280 | 31,000 | 2,800 |
| 1999-10-25 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1999-10-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-10-21 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1999-10-20 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-10-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-10-18 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1999-10-15 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-10-14 | 295 | 299 | 295 | 295 | 9,000 | 2,950 |
| 1999-10-13 | 310 | 310 | 293 | 293 | 10,000 | 2,930 |
| 1999-10-12 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1999-10-08 | 313 | 313 | 302 | 302 | 3,000 | 3,020 |
| 1999-10-07 | 293 | 302 | 293 | 302 | 2,000 | 3,020 |
| 1999-10-06 | 314 | 314 | 313 | 313 | 2,000 | 3,130 |
| 1999-10-05 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1999-10-04 | 320 | 320 | 302 | 310 | 11,000 | 3,100 |
| 1999-10-01 | 318 | 318 | 317 | 317 | 4,000 | 3,170 |
| 1999-09-30 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1999-09-29 | 304 | 304 | 302 | 302 | 2,000 | 3,020 |
| 1999-09-28 | 302 | 304 | 302 | 304 | 4,000 | 3,040 |
| 1999-09-27 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 1999-09-24 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1999-09-22 | 320 | 320 | 310 | 310 | 6,000 | 3,100 |
| 1999-09-21 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 1999-09-20 | 317 | 319 | 317 | 319 | 7,000 | 3,190 |
| 1999-09-16 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1999-09-14 | 310 | 310 | 305 | 305 | 6,000 | 3,050 |
| 1999-09-13 | 310 | 312 | 308 | 310 | 17,000 | 3,100 |
| 1999-09-10 | 308 | 309 | 305 | 307 | 13,000 | 3,070 |
| 1999-09-09 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 1999-09-08 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1999-09-07 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 1999-09-06 | 311 | 311 | 308 | 308 | 10,000 | 3,080 |
| 1999-09-03 | 307 | 307 | 306 | 306 | 5,000 | 3,060 |
| 1999-09-02 | 307 | 307 | 307 | 307 | 6,000 | 3,070 |
| 1999-09-01 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 1999-08-31 | 307 | 307 | 305 | 305 | 7,000 | 3,050 |
| 1999-08-30 | 320 | 320 | 307 | 307 | 9,000 | 3,070 |
| 1999-08-27 | 310 | 310 | 305 | 305 | 17,000 | 3,050 |
| 1999-08-26 | 320 | 325 | 319 | 319 | 17,000 | 3,190 |
| 1999-08-25 | 305 | 310 | 305 | 305 | 17,000 | 3,050 |
| 1999-08-24 | 311 | 315 | 307 | 307 | 33,000 | 3,070 |
| 1999-08-23 | 311 | 311 | 310 | 310 | 33,000 | 3,100 |
| 1999-08-20 | 306 | 306 | 306 | 306 | 11,000 | 3,060 |
| 1999-08-19 | 302 | 306 | 302 | 306 | 11,000 | 3,060 |
| 1999-08-18 | 331 | 331 | 320 | 320 | 5,000 | 3,200 |
| 1999-08-17 | 331 | 333 | 331 | 331 | 3,000 | 3,310 |
| 1999-08-16 | 330 | 331 | 330 | 331 | 2,000 | 3,310 |
| 1999-08-13 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1999-08-12 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1999-08-09 | 340 | 340 | 310 | 310 | 7,000 | 3,100 |
| 1999-08-06 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1999-08-05 | 316 | 316 | 315 | 315 | 2,000 | 3,150 |
| 1999-08-04 | 336 | 336 | 330 | 330 | 4,000 | 3,300 |
| 1999-08-03 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
| 1999-08-02 | 335 | 340 | 335 | 340 | 4,000 | 3,400 |
| 1999-07-30 | 339 | 339 | 335 | 335 | 14,000 | 3,350 |
| 1999-07-29 | 340 | 342 | 340 | 340 | 5,000 | 3,400 |
| 1999-07-28 | 340 | 340 | 338 | 338 | 5,000 | 3,380 |
| 1999-07-27 | 336 | 340 | 335 | 335 | 22,000 | 3,350 |
| 1999-07-26 | 359 | 359 | 340 | 340 | 25,000 | 3,400 |
| 1999-07-23 | 350 | 350 | 340 | 340 | 25,000 | 3,400 |
| 1999-07-22 | 363 | 363 | 355 | 355 | 13,000 | 3,550 |
| 1999-07-21 | 379 | 379 | 360 | 360 | 3,000 | 3,600 |
| 1999-07-19 | 390 | 390 | 380 | 384 | 5,000 | 3,840 |
| 1999-07-16 | 365 | 365 | 357 | 357 | 8,000 | 3,570 |
| 1999-07-15 | 360 | 360 | 357 | 360 | 14,000 | 3,600 |
| 1999-07-14 | 355 | 360 | 352 | 360 | 11,000 | 3,600 |
| 1999-07-13 | 372 | 372 | 363 | 363 | 13,000 | 3,630 |
| 1999-07-12 | 372 | 380 | 372 | 380 | 8,000 | 3,800 |
| 1999-07-09 | 374 | 384 | 371 | 371 | 11,000 | 3,710 |
| 1999-07-08 | 390 | 399 | 370 | 370 | 58,000 | 3,700 |
| 1999-07-07 | 373 | 399 | 373 | 385 | 88,000 | 3,850 |
| 1999-07-06 | 356 | 356 | 348 | 348 | 7,000 | 3,480 |
| 1999-07-05 | 346 | 346 | 345 | 346 | 11,000 | 3,460 |
| 1999-07-02 | 344 | 344 | 344 | 344 | 4,000 | 3,440 |
| 1999-07-01 | 346 | 350 | 345 | 345 | 11,000 | 3,450 |
| 1999-06-30 | 340 | 340 | 335 | 335 | 18,000 | 3,350 |
| 1999-06-29 | 344 | 344 | 336 | 340 | 24,000 | 3,400 |
| 1999-06-28 | 356 | 356 | 343 | 345 | 21,000 | 3,450 |
| 1999-06-25 | 348 | 351 | 347 | 351 | 12,000 | 3,510 |
| 1999-06-24 | 366 | 370 | 345 | 345 | 38,000 | 3,450 |
| 1999-06-23 | 375 | 375 | 364 | 365 | 8,000 | 3,650 |
| 1999-06-22 | 380 | 380 | 370 | 375 | 53,000 | 3,750 |
| 1999-06-21 | 352 | 355 | 350 | 355 | 15,000 | 3,550 |
| 1999-06-18 | 360 | 360 | 350 | 350 | 19,000 | 3,500 |
| 1999-06-17 | 350 | 365 | 346 | 365 | 21,000 | 3,650 |
| 1999-06-16 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 1999-06-15 | 342 | 342 | 340 | 340 | 13,000 | 3,400 |
| 1999-06-14 | 336 | 347 | 331 | 347 | 17,000 | 3,470 |
| 1999-06-11 | 361 | 365 | 345 | 346 | 41,000 | 3,460 |
| 1999-06-10 | 370 | 370 | 360 | 360 | 37,000 | 3,600 |
| 1999-06-09 | 395 | 395 | 360 | 380 | 178,000 | 3,800 |
| 1999-06-08 | 340 | 409 | 335 | 405 | 401,000 | 4,050 |
| 1999-06-07 | 300 | 341 | 295 | 330 | 234,000 | 3,300 |
| 1999-06-04 | 274 | 305 | 274 | 300 | 60,000 | 3,000 |
| 1999-06-03 | 273 | 275 | 273 | 274 | 17,000 | 2,740 |
| 1999-05-31 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 1999-05-28 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-05-27 | 277 | 277 | 260 | 260 | 2,000 | 2,600 |
| 1999-05-26 | 279 | 279 | 279 | 279 | 12,000 | 2,790 |
| 1999-05-25 | 264 | 270 | 264 | 270 | 5,000 | 2,700 |
| 1999-05-24 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 1999-05-21 | 272 | 273 | 270 | 270 | 12,000 | 2,700 |
| 1999-05-20 | 270 | 277 | 269 | 271 | 32,000 | 2,710 |
| 1999-05-19 | 260 | 270 | 260 | 270 | 20,000 | 2,700 |
| 1999-05-18 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-05-17 | 269 | 269 | 264 | 264 | 19,000 | 2,640 |
| 1999-05-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-05-13 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1999-05-12 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 1999-05-11 | 272 | 272 | 270 | 270 | 4,000 | 2,700 |
| 1999-05-10 | 270 | 272 | 265 | 270 | 5,000 | 2,700 |
| 1999-05-07 | 265 | 271 | 265 | 270 | 23,000 | 2,700 |
| 1999-05-06 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1999-04-30 | 265 | 265 | 258 | 264 | 4,000 | 2,640 |
| 1999-04-28 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1999-04-27 | 271 | 271 | 258 | 258 | 2,000 | 2,580 |
| 1999-04-26 | 272 | 272 | 252 | 252 | 13,000 | 2,520 |
| 1999-04-23 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-04-22 | 251 | 252 | 250 | 250 | 5,000 | 2,500 |
| 1999-04-21 | 255 | 255 | 251 | 251 | 8,000 | 2,510 |
| 1999-04-20 | 258 | 258 | 255 | 255 | 13,000 | 2,550 |
| 1999-04-19 | 273 | 273 | 255 | 255 | 8,000 | 2,550 |
| 1999-04-16 | 273 | 273 | 272 | 272 | 4,000 | 2,720 |
| 1999-04-14 | 265 | 275 | 255 | 275 | 9,000 | 2,750 |
| 1999-04-13 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1999-04-12 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-04-09 | 265 | 278 | 265 | 274 | 15,000 | 2,740 |
| 1999-04-08 | 256 | 268 | 256 | 262 | 11,000 | 2,620 |
| 1999-04-07 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 1999-04-06 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 1999-04-05 | 248 | 250 | 239 | 239 | 7,000 | 2,390 |
| 1999-04-02 | 250 | 250 | 248 | 248 | 11,000 | 2,480 |
| 1999-04-01 | 240 | 250 | 240 | 250 | 7,000 | 2,500 |
| 1999-03-31 | 236 | 240 | 236 | 240 | 2,000 | 2,400 |
| 1999-03-30 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 1999-03-29 | 248 | 248 | 238 | 238 | 3,000 | 2,380 |
| 1999-03-26 | 254 | 254 | 254 | 254 | 13,000 | 2,540 |
| 1999-03-25 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 1999-03-24 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 1999-03-23 | 238 | 240 | 238 | 238 | 12,000 | 2,380 |
| 1999-03-19 | 240 | 240 | 236 | 236 | 4,000 | 2,360 |
| 1999-03-18 | 245 | 245 | 240 | 240 | 10,000 | 2,400 |
| 1999-03-17 | 240 | 240 | 230 | 236 | 14,000 | 2,360 |
| 1999-03-16 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1999-03-15 | 230 | 230 | 229 | 229 | 5,000 | 2,290 |
| 1999-03-12 | 229 | 230 | 228 | 229 | 16,000 | 2,290 |
| 1999-03-11 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1999-03-10 | 224 | 226 | 224 | 226 | 3,000 | 2,260 |
| 1999-03-09 | 226 | 226 | 222 | 222 | 8,000 | 2,220 |
| 1999-03-08 | 221 | 226 | 221 | 226 | 10,000 | 2,260 |
| 1999-03-05 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1999-03-04 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1999-03-03 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1999-03-02 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1999-03-01 | 226 | 226 | 222 | 222 | 3,000 | 2,220 |
| 1999-02-26 | 226 | 226 | 226 | 226 | 16,000 | 2,260 |
| 1999-02-25 | 215 | 215 | 211 | 211 | 21,000 | 2,110 |
| 1999-02-24 | 212 | 213 | 212 | 213 | 13,000 | 2,130 |
| 1999-02-23 | 218 | 218 | 210 | 210 | 22,000 | 2,100 |
| 1999-02-22 | 219 | 219 | 219 | 219 | 13,000 | 2,190 |
| 1999-02-19 | 216 | 219 | 216 | 219 | 35,000 | 2,190 |
| 1999-02-18 | 215 | 216 | 215 | 215 | 15,000 | 2,150 |
| 1999-02-17 | 219 | 219 | 214 | 215 | 25,000 | 2,150 |
| 1999-02-16 | 225 | 228 | 215 | 215 | 43,000 | 2,150 |
| 1999-02-12 | 226 | 227 | 226 | 226 | 23,000 | 2,260 |
| 1999-02-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-02-09 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-02-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-02-05 | 234 | 234 | 230 | 230 | 2,000 | 2,300 |
| 1999-02-04 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1999-02-03 | 235 | 235 | 234 | 234 | 2,000 | 2,340 |
| 1999-02-02 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1999-02-01 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1999-01-29 | 225 | 225 | 220 | 220 | 32,000 | 2,200 |
| 1999-01-28 | 234 | 234 | 230 | 230 | 27,000 | 2,300 |
| 1999-01-27 | 236 | 239 | 233 | 233 | 7,000 | 2,330 |
| 1999-01-26 | 259 | 259 | 259 | 259 | 13,000 | 2,590 |
| 1999-01-25 | 236 | 249 | 236 | 249 | 5,000 | 2,490 |
| 1999-01-22 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-01-21 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 1999-01-20 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1999-01-19 | 232 | 232 | 230 | 230 | 3,000 | 2,300 |
| 1999-01-18 | 232 | 232 | 222 | 222 | 3,000 | 2,220 |
| 1999-01-14 | 232 | 232 | 232 | 232 | 4,000 | 2,320 |
| 1999-01-13 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-01-12 | 231 | 231 | 230 | 230 | 5,000 | 2,300 |
| 1999-01-08 | 232 | 233 | 231 | 231 | 9,000 | 2,310 |
| 1999-01-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-01-06 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-01-05 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
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
