4635 東京インキ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 251 | 251 | 241 | 243 | 7,000 | 2,430 |
| 2000-12-26 | 273 | 273 | 273 | 273 | 19,000 | 2,730 |
| 2000-12-25 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2000-12-22 | 240 | 241 | 237 | 241 | 4,000 | 2,410 |
| 2000-12-21 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-12-20 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2000-12-19 | 251 | 251 | 241 | 241 | 4,000 | 2,410 |
| 2000-12-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-12-15 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 2000-12-14 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2000-12-13 | 262 | 262 | 250 | 250 | 20,000 | 2,500 |
| 2000-12-12 | 254 | 254 | 251 | 251 | 4,000 | 2,510 |
| 2000-12-11 | 261 | 261 | 260 | 260 | 28,000 | 2,600 |
| 2000-12-08 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-12-07 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-12-06 | 238 | 240 | 238 | 238 | 4,000 | 2,380 |
| 2000-12-05 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2000-12-04 | 248 | 248 | 240 | 242 | 3,000 | 2,420 |
| 2000-12-01 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2000-11-28 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-11-27 | 234 | 234 | 234 | 234 | 20,000 | 2,340 |
| 2000-11-22 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2000-11-21 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2000-11-20 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
| 2000-11-15 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-11-14 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2000-11-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-11-09 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2000-10-31 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-10-26 | 239 | 239 | 239 | 239 | 14,000 | 2,390 |
| 2000-10-25 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-10-24 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2000-10-20 | 227 | 227 | 224 | 224 | 19,000 | 2,240 |
| 2000-10-19 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2000-10-18 | 229 | 229 | 228 | 228 | 3,000 | 2,280 |
| 2000-10-16 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-10-13 | 227 | 227 | 227 | 227 | 7,000 | 2,270 |
| 2000-10-12 | 230 | 235 | 230 | 235 | 10,000 | 2,350 |
| 2000-10-11 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2000-10-10 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2000-10-06 | 231 | 231 | 231 | 231 | 6,000 | 2,310 |
| 2000-10-05 | 234 | 235 | 234 | 235 | 11,000 | 2,350 |
| 2000-10-04 | 232 | 234 | 232 | 234 | 2,000 | 2,340 |
| 2000-10-03 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2000-10-02 | 236 | 236 | 236 | 236 | 6,000 | 2,360 |
| 2000-09-29 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2000-09-28 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2000-09-27 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-09-26 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2000-09-25 | 260 | 260 | 245 | 245 | 13,000 | 2,450 |
| 2000-09-22 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-09-14 | 237 | 237 | 237 | 237 | 5,000 | 2,370 |
| 2000-09-13 | 236 | 236 | 236 | 236 | 8,000 | 2,360 |
| 2000-09-12 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-09-11 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2000-09-08 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-09-07 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 2000-09-06 | 249 | 249 | 241 | 241 | 3,000 | 2,410 |
| 2000-09-05 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2000-09-04 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2000-09-01 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 2000-08-31 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2000-08-30 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2000-08-29 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2000-08-28 | 246 | 246 | 245 | 245 | 14,000 | 2,450 |
| 2000-08-25 | 243 | 244 | 242 | 244 | 4,000 | 2,440 |
| 2000-08-24 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 2000-08-23 | 245 | 250 | 245 | 250 | 11,000 | 2,500 |
| 2000-08-22 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2000-08-21 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2000-08-17 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2000-08-16 | 248 | 248 | 247 | 247 | 3,000 | 2,470 |
| 2000-08-14 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2000-08-11 | 246 | 246 | 246 | 246 | 10,000 | 2,460 |
| 2000-08-09 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2000-08-07 | 250 | 250 | 246 | 246 | 2,000 | 2,460 |
| 2000-08-04 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2000-08-01 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-07-31 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-07-28 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2000-07-27 | 258 | 258 | 251 | 251 | 5,000 | 2,510 |
| 2000-07-26 | 260 | 260 | 260 | 260 | 18,000 | 2,600 |
| 2000-07-25 | 251 | 259 | 251 | 259 | 5,000 | 2,590 |
| 2000-07-24 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-07-21 | 259 | 260 | 259 | 260 | 6,000 | 2,600 |
| 2000-07-19 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2000-07-18 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2000-07-17 | 255 | 256 | 255 | 256 | 3,000 | 2,560 |
| 2000-07-14 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 2000-07-13 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2000-07-12 | 266 | 266 | 260 | 260 | 4,000 | 2,600 |
| 2000-07-11 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-07-10 | 275 | 275 | 265 | 265 | 3,000 | 2,650 |
| 2000-07-07 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 2000-07-06 | 266 | 266 | 264 | 265 | 8,000 | 2,650 |
| 2000-07-04 | 268 | 268 | 265 | 265 | 9,000 | 2,650 |
| 2000-07-03 | 268 | 268 | 260 | 264 | 4,000 | 2,640 |
| 2000-06-30 | 268 | 268 | 268 | 268 | 6,000 | 2,680 |
| 2000-06-29 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-06-28 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2000-06-27 | 247 | 247 | 245 | 245 | 11,000 | 2,450 |
| 2000-06-26 | 283 | 283 | 245 | 245 | 41,000 | 2,450 |
| 2000-06-23 | 249 | 249 | 248 | 248 | 3,000 | 2,480 |
| 2000-06-22 | 250 | 250 | 248 | 248 | 3,000 | 2,480 |
| 2000-06-21 | 254 | 254 | 245 | 245 | 3,000 | 2,450 |
| 2000-06-20 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2000-06-19 | 245 | 255 | 245 | 255 | 5,000 | 2,550 |
| 2000-06-16 | 254 | 254 | 245 | 245 | 6,000 | 2,450 |
| 2000-06-15 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2000-06-14 | 252 | 252 | 251 | 251 | 9,000 | 2,510 |
| 2000-06-13 | 247 | 250 | 246 | 250 | 17,000 | 2,500 |
| 2000-06-12 | 245 | 249 | 245 | 249 | 8,000 | 2,490 |
| 2000-06-08 | 240 | 243 | 240 | 241 | 6,000 | 2,410 |
| 2000-06-07 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-06-06 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2000-06-05 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-06-02 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2000-06-01 | 242 | 242 | 235 | 235 | 5,000 | 2,350 |
| 2000-05-30 | 246 | 246 | 242 | 242 | 3,000 | 2,420 |
| 2000-05-29 | 239 | 242 | 238 | 242 | 6,000 | 2,420 |
| 2000-05-26 | 253 | 253 | 238 | 238 | 14,000 | 2,380 |
| 2000-05-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-05-24 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2000-05-23 | 241 | 241 | 231 | 231 | 7,000 | 2,310 |
| 2000-05-22 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2000-05-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-05-15 | 241 | 242 | 241 | 242 | 8,000 | 2,420 |
| 2000-05-12 | 243 | 243 | 241 | 241 | 5,000 | 2,410 |
| 2000-05-11 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2000-05-10 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 2000-05-09 | 243 | 250 | 243 | 250 | 2,000 | 2,500 |
| 2000-05-08 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 2000-05-02 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2000-04-27 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2000-04-26 | 250 | 250 | 240 | 240 | 25,000 | 2,400 |
| 2000-04-24 | 236 | 238 | 236 | 238 | 3,000 | 2,380 |
| 2000-04-21 | 240 | 250 | 240 | 250 | 6,000 | 2,500 |
| 2000-04-20 | 243 | 243 | 240 | 240 | 8,000 | 2,400 |
| 2000-04-19 | 245 | 245 | 243 | 243 | 9,000 | 2,430 |
| 2000-04-18 | 245 | 255 | 243 | 243 | 7,000 | 2,430 |
| 2000-04-17 | 256 | 256 | 240 | 240 | 4,000 | 2,400 |
| 2000-04-14 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2000-04-13 | 252 | 260 | 250 | 260 | 11,000 | 2,600 |
| 2000-04-07 | 261 | 265 | 261 | 265 | 6,000 | 2,650 |
| 2000-04-06 | 265 | 265 | 261 | 261 | 3,000 | 2,610 |
| 2000-04-05 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2000-04-04 | 260 | 263 | 260 | 263 | 4,000 | 2,630 |
| 2000-04-03 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2000-03-30 | 256 | 261 | 256 | 261 | 2,000 | 2,610 |
| 2000-03-28 | 263 | 273 | 263 | 265 | 4,000 | 2,650 |
| 2000-03-27 | 269 | 270 | 265 | 265 | 18,000 | 2,650 |
| 2000-03-24 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-03-23 | 251 | 255 | 250 | 255 | 4,000 | 2,550 |
| 2000-03-22 | 251 | 251 | 250 | 250 | 6,000 | 2,500 |
| 2000-03-21 | 245 | 251 | 245 | 251 | 3,000 | 2,510 |
| 2000-03-17 | 245 | 245 | 242 | 243 | 7,000 | 2,430 |
| 2000-03-15 | 241 | 253 | 241 | 241 | 7,000 | 2,410 |
| 2000-03-14 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2000-03-13 | 257 | 257 | 256 | 256 | 6,000 | 2,560 |
| 2000-03-10 | 256 | 256 | 254 | 256 | 6,000 | 2,560 |
| 2000-03-08 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2000-03-07 | 262 | 262 | 261 | 261 | 12,000 | 2,610 |
| 2000-03-06 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2000-03-03 | 260 | 260 | 256 | 256 | 2,000 | 2,560 |
| 2000-03-02 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2000-02-28 | 270 | 278 | 253 | 253 | 14,000 | 2,530 |
| 2000-02-25 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 2000-02-24 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-02-23 | 251 | 251 | 250 | 250 | 7,000 | 2,500 |
| 2000-02-22 | 258 | 258 | 251 | 251 | 5,000 | 2,510 |
| 2000-02-21 | 260 | 260 | 258 | 258 | 2,000 | 2,580 |
| 2000-02-17 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-02-14 | 266 | 266 | 265 | 265 | 5,000 | 2,650 |
| 2000-02-09 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2000-02-08 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2000-02-07 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2000-02-04 | 278 | 283 | 268 | 283 | 5,000 | 2,830 |
| 2000-02-03 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-02-02 | 284 | 284 | 264 | 265 | 8,000 | 2,650 |
| 2000-02-01 | 286 | 286 | 261 | 261 | 11,000 | 2,610 |
| 2000-01-31 | 271 | 289 | 257 | 289 | 8,000 | 2,890 |
| 2000-01-28 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2000-01-27 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2000-01-26 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 2000-01-25 | 290 | 290 | 255 | 255 | 11,000 | 2,550 |
| 2000-01-24 | 275 | 290 | 275 | 290 | 5,000 | 2,900 |
| 2000-01-21 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2000-01-20 | 270 | 276 | 270 | 275 | 4,000 | 2,750 |
| 2000-01-19 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-01-18 | 262 | 270 | 262 | 270 | 10,000 | 2,700 |
| 2000-01-17 | 251 | 260 | 251 | 260 | 6,000 | 2,600 |
| 2000-01-14 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2000-01-13 | 236 | 266 | 236 | 250 | 11,000 | 2,500 |
| 2000-01-12 | 249 | 250 | 249 | 250 | 6,000 | 2,500 |
| 2000-01-11 | 240 | 249 | 240 | 249 | 3,000 | 2,490 |
| 2000-01-07 | 250 | 250 | 240 | 240 | 6,000 | 2,400 |
| 2000-01-06 | 245 | 250 | 240 | 250 | 8,000 | 2,500 |
| 2000-01-05 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-01-04 | 250 | 255 | 250 | 255 | 4,000 | 2,550 |
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
