4635 東京インキ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-12-26 | 245 | 245 | 245 | 245 | 22,000 | 2,450 |
| 2001-12-25 | 236 | 236 | 235 | 235 | 10,000 | 2,350 |
| 2001-12-21 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2001-12-20 | 225 | 235 | 225 | 235 | 4,000 | 2,350 |
| 2001-12-19 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-12-18 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2001-12-17 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-12-14 | 239 | 239 | 238 | 238 | 2,000 | 2,380 |
| 2001-12-12 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-12-11 | 255 | 255 | 238 | 238 | 4,000 | 2,380 |
| 2001-12-10 | 270 | 270 | 255 | 255 | 30,000 | 2,550 |
| 2001-12-07 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2001-12-06 | 242 | 242 | 240 | 240 | 4,000 | 2,400 |
| 2001-12-05 | 237 | 241 | 237 | 241 | 2,000 | 2,410 |
| 2001-12-04 | 240 | 240 | 238 | 238 | 4,000 | 2,380 |
| 2001-12-03 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-11-29 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2001-11-28 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2001-11-27 | 237 | 237 | 235 | 237 | 8,000 | 2,370 |
| 2001-11-26 | 239 | 239 | 230 | 237 | 24,000 | 2,370 |
| 2001-11-22 | 236 | 239 | 236 | 239 | 6,000 | 2,390 |
| 2001-11-21 | 236 | 236 | 235 | 235 | 6,000 | 2,350 |
| 2001-11-20 | 242 | 242 | 240 | 240 | 4,000 | 2,400 |
| 2001-11-16 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-11-14 | 245 | 245 | 241 | 241 | 2,000 | 2,410 |
| 2001-11-12 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2001-11-07 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-11-06 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-11-05 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2001-10-31 | 250 | 265 | 242 | 242 | 6,000 | 2,420 |
| 2001-10-30 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2001-10-29 | 253 | 258 | 253 | 258 | 3,000 | 2,580 |
| 2001-10-26 | 269 | 269 | 258 | 258 | 20,000 | 2,580 |
| 2001-10-25 | 261 | 264 | 257 | 264 | 10,000 | 2,640 |
| 2001-10-23 | 255 | 256 | 255 | 256 | 4,000 | 2,560 |
| 2001-10-22 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-10-19 | 252 | 253 | 252 | 253 | 3,000 | 2,530 |
| 2001-10-18 | 258 | 258 | 255 | 255 | 6,000 | 2,550 |
| 2001-10-17 | 245 | 255 | 245 | 255 | 8,000 | 2,550 |
| 2001-10-15 | 239 | 240 | 239 | 240 | 9,000 | 2,400 |
| 2001-10-12 | 240 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2001-10-09 | 232 | 232 | 231 | 231 | 5,000 | 2,310 |
| 2001-10-05 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2001-10-04 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2001-10-03 | 229 | 233 | 229 | 233 | 3,000 | 2,330 |
| 2001-10-02 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2001-10-01 | 221 | 223 | 221 | 222 | 14,000 | 2,220 |
| 2001-09-28 | 222 | 231 | 222 | 231 | 5,000 | 2,310 |
| 2001-09-27 | 238 | 238 | 220 | 220 | 29,000 | 2,200 |
| 2001-09-26 | 240 | 241 | 240 | 240 | 7,000 | 2,400 |
| 2001-09-25 | 242 | 245 | 240 | 245 | 20,000 | 2,450 |
| 2001-09-21 | 245 | 246 | 240 | 240 | 37,000 | 2,400 |
| 2001-09-20 | 246 | 246 | 245 | 245 | 19,000 | 2,450 |
| 2001-09-19 | 241 | 245 | 241 | 245 | 3,000 | 2,450 |
| 2001-09-18 | 240 | 245 | 240 | 245 | 10,000 | 2,450 |
| 2001-09-17 | 245 | 245 | 237 | 237 | 12,000 | 2,370 |
| 2001-09-14 | 255 | 255 | 236 | 240 | 17,000 | 2,400 |
| 2001-09-13 | 240 | 242 | 235 | 240 | 20,000 | 2,400 |
| 2001-09-12 | 260 | 260 | 240 | 240 | 20,000 | 2,400 |
| 2001-09-11 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2001-09-10 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-09-07 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 2001-09-06 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-09-05 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2001-09-04 | 300 | 300 | 295 | 300 | 14,000 | 3,000 |
| 2001-09-03 | 305 | 305 | 304 | 304 | 5,000 | 3,040 |
| 2001-08-31 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2001-08-30 | 316 | 316 | 315 | 315 | 2,000 | 3,150 |
| 2001-08-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-08-27 | 325 | 325 | 317 | 317 | 14,000 | 3,170 |
| 2001-08-24 | 317 | 318 | 317 | 317 | 6,000 | 3,170 |
| 2001-08-23 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 2001-08-22 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 2001-08-21 | 316 | 316 | 315 | 315 | 6,000 | 3,150 |
| 2001-08-20 | 319 | 319 | 311 | 315 | 6,000 | 3,150 |
| 2001-08-17 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2001-08-16 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-08-15 | 325 | 325 | 317 | 317 | 8,000 | 3,170 |
| 2001-08-13 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2001-08-10 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2001-08-09 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2001-08-08 | 325 | 326 | 325 | 326 | 4,000 | 3,260 |
| 2001-08-07 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 2001-08-03 | 332 | 332 | 331 | 331 | 2,000 | 3,310 |
| 2001-08-02 | 330 | 330 | 328 | 330 | 6,000 | 3,300 |
| 2001-08-01 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2001-07-27 | 330 | 330 | 328 | 328 | 3,000 | 3,280 |
| 2001-07-26 | 350 | 350 | 325 | 325 | 16,000 | 3,250 |
| 2001-07-25 | 318 | 321 | 318 | 320 | 10,000 | 3,200 |
| 2001-07-23 | 325 | 325 | 311 | 311 | 9,000 | 3,110 |
| 2001-07-19 | 330 | 330 | 325 | 330 | 5,000 | 3,300 |
| 2001-07-18 | 339 | 339 | 330 | 330 | 10,000 | 3,300 |
| 2001-07-17 | 333 | 335 | 333 | 335 | 5,000 | 3,350 |
| 2001-07-16 | 332 | 340 | 332 | 332 | 8,000 | 3,320 |
| 2001-07-13 | 339 | 339 | 330 | 330 | 3,000 | 3,300 |
| 2001-07-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2001-07-11 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-07-10 | 335 | 342 | 328 | 342 | 14,000 | 3,420 |
| 2001-07-09 | 340 | 340 | 335 | 338 | 23,000 | 3,380 |
| 2001-07-06 | 347 | 347 | 340 | 345 | 10,000 | 3,450 |
| 2001-07-05 | 349 | 349 | 340 | 348 | 26,000 | 3,480 |
| 2001-07-04 | 360 | 360 | 352 | 354 | 36,000 | 3,540 |
| 2001-07-03 | 373 | 373 | 365 | 370 | 53,000 | 3,700 |
| 2001-07-02 | 375 | 378 | 370 | 375 | 56,000 | 3,750 |
| 2001-06-29 | 367 | 372 | 362 | 370 | 52,000 | 3,700 |
| 2001-06-28 | 363 | 367 | 355 | 362 | 54,000 | 3,620 |
| 2001-06-27 | 350 | 366 | 346 | 361 | 82,000 | 3,610 |
| 2001-06-26 | 336 | 341 | 336 | 340 | 47,000 | 3,400 |
| 2001-06-25 | 334 | 338 | 334 | 338 | 18,000 | 3,380 |
| 2001-06-22 | 330 | 333 | 327 | 333 | 13,000 | 3,330 |
| 2001-06-21 | 332 | 332 | 325 | 329 | 17,000 | 3,290 |
| 2001-06-20 | 340 | 340 | 332 | 332 | 23,000 | 3,320 |
| 2001-06-19 | 327 | 345 | 327 | 344 | 23,000 | 3,440 |
| 2001-06-18 | 320 | 324 | 319 | 324 | 5,000 | 3,240 |
| 2001-06-15 | 315 | 315 | 310 | 313 | 17,000 | 3,130 |
| 2001-06-14 | 317 | 318 | 315 | 315 | 10,000 | 3,150 |
| 2001-06-13 | 320 | 320 | 315 | 315 | 14,000 | 3,150 |
| 2001-06-12 | 330 | 330 | 319 | 319 | 19,000 | 3,190 |
| 2001-06-11 | 325 | 333 | 321 | 330 | 33,000 | 3,300 |
| 2001-06-08 | 330 | 335 | 325 | 325 | 15,000 | 3,250 |
| 2001-06-07 | 325 | 330 | 325 | 329 | 9,000 | 3,290 |
| 2001-06-06 | 323 | 330 | 321 | 330 | 15,000 | 3,300 |
| 2001-06-05 | 320 | 326 | 320 | 322 | 14,000 | 3,220 |
| 2001-06-04 | 340 | 340 | 319 | 319 | 21,000 | 3,190 |
| 2001-06-01 | 340 | 342 | 331 | 334 | 26,000 | 3,340 |
| 2001-05-31 | 325 | 325 | 318 | 318 | 5,000 | 3,180 |
| 2001-05-30 | 339 | 339 | 318 | 334 | 32,000 | 3,340 |
| 2001-05-29 | 350 | 352 | 327 | 327 | 82,000 | 3,270 |
| 2001-05-28 | 338 | 355 | 338 | 349 | 233,000 | 3,490 |
| 2001-05-25 | 292 | 326 | 292 | 313 | 98,000 | 3,130 |
| 2001-05-24 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2001-05-23 | 295 | 295 | 290 | 290 | 13,000 | 2,900 |
| 2001-05-18 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 2001-05-17 | 292 | 295 | 292 | 295 | 3,000 | 2,950 |
| 2001-05-16 | 298 | 298 | 290 | 290 | 7,000 | 2,900 |
| 2001-05-15 | 290 | 299 | 289 | 299 | 71,000 | 2,990 |
| 2001-05-14 | 281 | 290 | 281 | 290 | 11,000 | 2,900 |
| 2001-05-11 | 285 | 287 | 285 | 287 | 5,000 | 2,870 |
| 2001-05-10 | 287 | 290 | 286 | 289 | 11,000 | 2,890 |
| 2001-05-09 | 287 | 291 | 286 | 286 | 15,000 | 2,860 |
| 2001-05-08 | 277 | 290 | 277 | 280 | 19,000 | 2,800 |
| 2001-05-07 | 277 | 277 | 276 | 276 | 8,000 | 2,760 |
| 2001-05-02 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2001-05-01 | 280 | 282 | 274 | 274 | 11,000 | 2,740 |
| 2001-04-27 | 280 | 280 | 270 | 275 | 10,000 | 2,750 |
| 2001-04-26 | 269 | 269 | 269 | 269 | 25,000 | 2,690 |
| 2001-04-25 | 264 | 267 | 264 | 267 | 11,000 | 2,670 |
| 2001-04-24 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2001-04-23 | 267 | 269 | 267 | 269 | 2,000 | 2,690 |
| 2001-04-20 | 266 | 267 | 266 | 266 | 4,000 | 2,660 |
| 2001-04-19 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 2001-04-18 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 2001-04-17 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2001-04-16 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 2001-04-10 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2001-04-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-04-05 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2001-04-04 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-04-03 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2001-03-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-03-29 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-03-28 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2001-03-27 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 2001-03-26 | 263 | 263 | 261 | 261 | 22,000 | 2,610 |
| 2001-03-23 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2001-03-22 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2001-03-21 | 252 | 253 | 252 | 253 | 5,000 | 2,530 |
| 2001-03-19 | 248 | 249 | 248 | 249 | 3,000 | 2,490 |
| 2001-03-16 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2001-03-15 | 252 | 252 | 242 | 242 | 3,000 | 2,420 |
| 2001-03-14 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2001-03-13 | 255 | 255 | 253 | 253 | 3,000 | 2,530 |
| 2001-03-08 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2001-03-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-03-05 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2001-03-02 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2001-03-01 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 2001-02-28 | 253 | 253 | 253 | 253 | 8,000 | 2,530 |
| 2001-02-27 | 253 | 253 | 253 | 253 | 15,000 | 2,530 |
| 2001-02-26 | 258 | 258 | 252 | 252 | 14,000 | 2,520 |
| 2001-02-23 | 253 | 253 | 252 | 252 | 3,000 | 2,520 |
| 2001-02-22 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 2001-02-21 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-02-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-02-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-02-15 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2001-02-14 | 257 | 257 | 257 | 257 | 7,000 | 2,570 |
| 2001-02-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-02-07 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-02-06 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-02-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-02-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-01-30 | 253 | 255 | 253 | 255 | 7,000 | 2,550 |
| 2001-01-26 | 254 | 254 | 252 | 252 | 14,000 | 2,520 |
| 2001-01-25 | 249 | 249 | 244 | 244 | 4,000 | 2,440 |
| 2001-01-24 | 248 | 248 | 243 | 243 | 2,000 | 2,430 |
| 2001-01-23 | 245 | 245 | 244 | 244 | 3,000 | 2,440 |
| 2001-01-22 | 244 | 244 | 240 | 240 | 3,000 | 2,400 |
| 2001-01-19 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-01-18 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2001-01-16 | 234 | 235 | 232 | 232 | 5,000 | 2,320 |
| 2001-01-15 | 233 | 234 | 233 | 234 | 2,000 | 2,340 |
| 2001-01-12 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2001-01-11 | 231 | 232 | 231 | 232 | 8,000 | 2,320 |
| 2001-01-09 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-01-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-01-04 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
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
