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
2000-12-272512512412437,0002,430
2000-12-2627327327327319,0002,730
2000-12-252422422422422,0002,420
2000-12-222402412372414,0002,410
2000-12-212412412412411,0002,410
2000-12-202422422422422,0002,420
2000-12-192512512412414,0002,410
2000-12-182512512512511,0002,510
2000-12-152522522522524,0002,520
2000-12-142522522522522,0002,520
2000-12-1326226225025020,0002,500
2000-12-122542542512514,0002,510
2000-12-1126126126026028,0002,600
2000-12-082362362362361,0002,360
2000-12-072382382382381,0002,380
2000-12-062382402382384,0002,380
2000-12-052412412412412,0002,410
2000-12-042482482402423,0002,420
2000-12-012482482482482,0002,480
2000-11-282492492492491,0002,490
2000-11-2723423423423420,0002,340
2000-11-2223023023023010,0002,300
2000-11-212302302302306,0002,300
2000-11-202312312302303,0002,300
2000-11-152302302302302,0002,300
2000-11-142302302302307,0002,300
2000-11-102302302302302,0002,300
2000-11-092312312312312,0002,310
2000-10-312262262262261,0002,260
2000-10-2623923923923914,0002,390
2000-10-252292292292291,0002,290
2000-10-242282282282283,0002,280
2000-10-2022722722422419,0002,240
2000-10-192282282282281,0002,280
2000-10-182292292282283,0002,280
2000-10-162302302302303,0002,300
2000-10-132272272272277,0002,270
2000-10-1223023523023510,0002,350
2000-10-112312312312314,0002,310
2000-10-102312312312312,0002,310
2000-10-062312312312316,0002,310
2000-10-0523423523423511,0002,350
2000-10-042322342322342,0002,340
2000-10-032342342342341,0002,340
2000-10-022362362362366,0002,360
2000-09-292362362362362,0002,360
2000-09-282392392392392,0002,390
2000-09-272402402402401,0002,400
2000-09-262422422422421,0002,420
2000-09-2526026024524513,0002,450
2000-09-222402402402402,0002,400
2000-09-142372372372375,0002,370
2000-09-132362362362368,0002,360
2000-09-122362362362361,0002,360
2000-09-112372372372371,0002,370
2000-09-082362362362361,0002,360
2000-09-072362362352352,0002,350
2000-09-062492492412413,0002,410
2000-09-052432432432434,0002,430
2000-09-042432432432431,0002,430
2000-09-012462462452453,0002,450
2000-08-312462462462462,0002,460
2000-08-302462462462462,0002,460
2000-08-292462462462462,0002,460
2000-08-2824624624524514,0002,450
2000-08-252432442422444,0002,440
2000-08-242422422412413,0002,410
2000-08-2324525024525011,0002,500
2000-08-222462462462464,0002,460
2000-08-212462462462462,0002,460
2000-08-172472472472472,0002,470
2000-08-162482482472473,0002,470
2000-08-142472472472471,0002,470
2000-08-1124624624624610,0002,460
2000-08-092462462462461,0002,460
2000-08-072502502462462,0002,460
2000-08-042492502492502,0002,500
2000-08-012452452452451,0002,450
2000-07-312552552552552,0002,550
2000-07-282512512512512,0002,510
2000-07-272582582512515,0002,510
2000-07-2626026026026018,0002,600
2000-07-252512592512595,0002,590
2000-07-242502502502503,0002,500
2000-07-212592602592606,0002,600
2000-07-192582582582582,0002,580
2000-07-182602602602606,0002,600
2000-07-172552562552563,0002,560
2000-07-142602602552553,0002,550
2000-07-132612612602604,0002,600
2000-07-122662662602604,0002,600
2000-07-112652652652651,0002,650
2000-07-102752752652653,0002,650
2000-07-072652652602604,0002,600
2000-07-062662662642658,0002,650
2000-07-042682682652659,0002,650
2000-07-032682682602644,0002,640
2000-06-302682682682686,0002,680
2000-06-292502502502505,0002,500
2000-06-282482482482482,0002,480
2000-06-2724724724524511,0002,450
2000-06-2628328324524541,0002,450
2000-06-232492492482483,0002,480
2000-06-222502502482483,0002,480
2000-06-212542542452453,0002,450
2000-06-202542542542541,0002,540
2000-06-192452552452555,0002,550
2000-06-162542542452456,0002,450
2000-06-152522522522522,0002,520
2000-06-142522522512519,0002,510
2000-06-1324725024625017,0002,500
2000-06-122452492452498,0002,490
2000-06-082402432402416,0002,410
2000-06-072402402402403,0002,400
2000-06-062402402402405,0002,400
2000-06-052402402402402,0002,400
2000-06-022362362362362,0002,360
2000-06-012422422352355,0002,350
2000-05-302462462422423,0002,420
2000-05-292392422382426,0002,420
2000-05-2625325323823814,0002,380
2000-05-252402402402401,0002,400
2000-05-242392392392392,0002,390
2000-05-232412412312317,0002,310
2000-05-222422422422422,0002,420
2000-05-182502502502502,0002,500
2000-05-152412422412428,0002,420
2000-05-122432432412415,0002,410
2000-05-112422422422423,0002,420
2000-05-102412422412422,0002,420
2000-05-092432502432502,0002,500
2000-05-082422422422424,0002,420
2000-05-022402402402409,0002,400
2000-04-272402412402413,0002,410
2000-04-2625025024024025,0002,400
2000-04-242362382362383,0002,380
2000-04-212402502402506,0002,500
2000-04-202432432402408,0002,400
2000-04-192452452432439,0002,430
2000-04-182452552432437,0002,430
2000-04-172562562402404,0002,400
2000-04-142592592592595,0002,590
2000-04-1325226025026011,0002,600
2000-04-072612652612656,0002,650
2000-04-062652652612613,0002,610
2000-04-052662662662662,0002,660
2000-04-042602632602634,0002,630
2000-04-032532532532532,0002,530
2000-03-302562612562612,0002,610
2000-03-282632732632654,0002,650
2000-03-2726927026526518,0002,650
2000-03-242502502502503,0002,500
2000-03-232512552502554,0002,550
2000-03-222512512502506,0002,500
2000-03-212452512452513,0002,510
2000-03-172452452422437,0002,430
2000-03-152412532412417,0002,410
2000-03-142402402402405,0002,400
2000-03-132572572562566,0002,560
2000-03-102562562542566,0002,560
2000-03-082612612612611,0002,610
2000-03-0726226226126112,0002,610
2000-03-062612612612612,0002,610
2000-03-032602602562562,0002,560
2000-03-022542542542542,0002,540
2000-02-2827027825325314,0002,530
2000-02-2525025025025014,0002,500
2000-02-242502502502502,0002,500
2000-02-232512512502507,0002,500
2000-02-222582582512515,0002,510
2000-02-212602602582582,0002,580
2000-02-172652652652651,0002,650
2000-02-142662662652655,0002,650
2000-02-092632632632631,0002,630
2000-02-082632632632631,0002,630
2000-02-072632632632631,0002,630
2000-02-042782832682835,0002,830
2000-02-032652652652652,0002,650
2000-02-022842842642658,0002,650
2000-02-0128628626126111,0002,610
2000-01-312712892572898,0002,890
2000-01-282712712712711,0002,710
2000-01-272632632632633,0002,630
2000-01-2629029029029011,0002,900
2000-01-2529029025525511,0002,550
2000-01-242752902752905,0002,900
2000-01-212752752752757,0002,750
2000-01-202702762702754,0002,750
2000-01-192702702702702,0002,700
2000-01-1826227026227010,0002,700
2000-01-172512602512606,0002,600
2000-01-142502502502504,0002,500
2000-01-1323626623625011,0002,500
2000-01-122492502492506,0002,500
2000-01-112402492402493,0002,490
2000-01-072502502402406,0002,400
2000-01-062452502402508,0002,500
2000-01-052492492492491,0002,490
2000-01-042502552502554,0002,550

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