4635 東京インキ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-12-26 | 208 | 208 | 208 | 208 | 25,000 | 2,080 |
| 2002-12-25 | 192 | 204 | 192 | 203 | 22,000 | 2,030 |
| 2002-12-24 | 190 | 192 | 190 | 192 | 23,000 | 1,920 |
| 2002-12-20 | 188 | 192 | 188 | 189 | 23,000 | 1,890 |
| 2002-12-19 | 195 | 195 | 186 | 186 | 19,000 | 1,860 |
| 2002-12-18 | 201 | 201 | 196 | 196 | 9,000 | 1,960 |
| 2002-12-17 | 203 | 203 | 201 | 201 | 2,000 | 2,010 |
| 2002-12-16 | 201 | 205 | 201 | 203 | 7,000 | 2,030 |
| 2002-12-13 | 204 | 204 | 203 | 203 | 12,000 | 2,030 |
| 2002-12-12 | 206 | 206 | 205 | 206 | 18,000 | 2,060 |
| 2002-12-11 | 207 | 211 | 205 | 205 | 10,000 | 2,050 |
| 2002-12-10 | 207 | 207 | 204 | 205 | 5,000 | 2,050 |
| 2002-12-09 | 218 | 218 | 206 | 207 | 37,000 | 2,070 |
| 2002-12-06 | 203 | 203 | 203 | 203 | 19,000 | 2,030 |
| 2002-12-05 | 206 | 206 | 202 | 206 | 4,000 | 2,060 |
| 2002-12-04 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2002-12-03 | 206 | 206 | 205 | 206 | 25,000 | 2,060 |
| 2002-12-02 | 209 | 209 | 205 | 207 | 6,000 | 2,070 |
| 2002-11-29 | 206 | 209 | 206 | 209 | 4,000 | 2,090 |
| 2002-11-28 | 204 | 205 | 203 | 205 | 13,000 | 2,050 |
| 2002-11-27 | 208 | 208 | 202 | 202 | 4,000 | 2,020 |
| 2002-11-26 | 215 | 215 | 205 | 205 | 18,000 | 2,050 |
| 2002-11-25 | 202 | 205 | 202 | 202 | 13,000 | 2,020 |
| 2002-11-22 | 188 | 200 | 188 | 200 | 28,000 | 2,000 |
| 2002-11-21 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2002-11-20 | 190 | 190 | 181 | 184 | 6,000 | 1,840 |
| 2002-11-19 | 199 | 199 | 190 | 190 | 7,000 | 1,900 |
| 2002-11-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-11-13 | 208 | 208 | 208 | 208 | 17,000 | 2,080 |
| 2002-11-12 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2002-11-11 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 2002-11-08 | 212 | 212 | 212 | 212 | 4,000 | 2,120 |
| 2002-11-07 | 212 | 212 | 210 | 211 | 5,000 | 2,110 |
| 2002-11-06 | 212 | 214 | 212 | 214 | 8,000 | 2,140 |
| 2002-11-05 | 220 | 220 | 205 | 210 | 8,000 | 2,100 |
| 2002-11-01 | 216 | 216 | 216 | 216 | 14,000 | 2,160 |
| 2002-10-31 | 217 | 220 | 216 | 216 | 4,000 | 2,160 |
| 2002-10-30 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-10-29 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-10-28 | 221 | 221 | 221 | 221 | 15,000 | 2,210 |
| 2002-10-25 | 218 | 218 | 216 | 216 | 11,000 | 2,160 |
| 2002-10-24 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 2002-10-23 | 212 | 222 | 212 | 222 | 10,000 | 2,220 |
| 2002-10-22 | 219 | 219 | 216 | 216 | 29,000 | 2,160 |
| 2002-10-21 | 220 | 220 | 218 | 218 | 11,000 | 2,180 |
| 2002-10-17 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2002-10-16 | 215 | 220 | 214 | 220 | 6,000 | 2,200 |
| 2002-10-15 | 212 | 212 | 212 | 212 | 4,000 | 2,120 |
| 2002-10-11 | 212 | 212 | 212 | 212 | 4,000 | 2,120 |
| 2002-10-10 | 212 | 217 | 212 | 217 | 9,000 | 2,170 |
| 2002-10-09 | 225 | 225 | 217 | 217 | 30,000 | 2,170 |
| 2002-10-08 | 225 | 225 | 222 | 222 | 2,000 | 2,220 |
| 2002-10-07 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2002-10-03 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2002-10-02 | 227 | 227 | 226 | 226 | 15,000 | 2,260 |
| 2002-09-30 | 231 | 231 | 230 | 230 | 7,000 | 2,300 |
| 2002-09-27 | 233 | 233 | 231 | 231 | 4,000 | 2,310 |
| 2002-09-26 | 235 | 235 | 231 | 231 | 27,000 | 2,310 |
| 2002-09-25 | 238 | 239 | 238 | 238 | 6,000 | 2,380 |
| 2002-09-24 | 240 | 240 | 237 | 237 | 16,000 | 2,370 |
| 2002-09-20 | 237 | 237 | 237 | 237 | 6,000 | 2,370 |
| 2002-09-19 | 235 | 238 | 235 | 238 | 14,000 | 2,380 |
| 2002-09-18 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 2002-09-17 | 231 | 235 | 231 | 235 | 6,000 | 2,350 |
| 2002-09-13 | 232 | 232 | 231 | 231 | 3,000 | 2,310 |
| 2002-09-12 | 233 | 233 | 232 | 232 | 3,000 | 2,320 |
| 2002-09-11 | 235 | 235 | 231 | 231 | 4,000 | 2,310 |
| 2002-09-10 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2002-09-06 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2002-09-05 | 231 | 235 | 231 | 235 | 14,000 | 2,350 |
| 2002-09-04 | 242 | 242 | 230 | 230 | 11,000 | 2,300 |
| 2002-09-03 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2002-09-02 | 240 | 240 | 239 | 239 | 11,000 | 2,390 |
| 2002-08-29 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2002-08-28 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2002-08-26 | 243 | 244 | 241 | 244 | 19,000 | 2,440 |
| 2002-08-23 | 242 | 246 | 242 | 246 | 11,000 | 2,460 |
| 2002-08-22 | 243 | 243 | 240 | 240 | 7,000 | 2,400 |
| 2002-08-21 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2002-08-19 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 2002-08-15 | 245 | 246 | 243 | 246 | 5,000 | 2,460 |
| 2002-08-14 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 2002-08-13 | 244 | 250 | 244 | 250 | 6,000 | 2,500 |
| 2002-08-12 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2002-08-09 | 243 | 243 | 243 | 243 | 5,000 | 2,430 |
| 2002-08-08 | 240 | 243 | 240 | 243 | 3,000 | 2,430 |
| 2002-08-06 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
| 2002-08-05 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2002-08-02 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2002-07-31 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2002-07-30 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2002-07-26 | 270 | 270 | 246 | 246 | 22,000 | 2,460 |
| 2002-07-25 | 251 | 255 | 251 | 255 | 6,000 | 2,550 |
| 2002-07-24 | 250 | 250 | 246 | 246 | 5,000 | 2,460 |
| 2002-07-22 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 2002-07-19 | 254 | 254 | 252 | 252 | 3,000 | 2,520 |
| 2002-07-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2002-07-17 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2002-07-15 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2002-07-12 | 257 | 257 | 250 | 255 | 7,000 | 2,550 |
| 2002-07-11 | 256 | 257 | 256 | 257 | 3,000 | 2,570 |
| 2002-07-10 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2002-07-08 | 260 | 260 | 258 | 258 | 2,000 | 2,580 |
| 2002-07-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-07-04 | 258 | 260 | 258 | 260 | 9,000 | 2,600 |
| 2002-07-03 | 260 | 260 | 255 | 255 | 2,000 | 2,550 |
| 2002-07-01 | 278 | 278 | 278 | 278 | 26,000 | 2,780 |
| 2002-06-28 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 2002-06-27 | 250 | 250 | 241 | 241 | 12,000 | 2,410 |
| 2002-06-26 | 250 | 250 | 250 | 250 | 20,000 | 2,500 |
| 2002-06-25 | 250 | 251 | 249 | 251 | 9,000 | 2,510 |
| 2002-06-24 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 2002-06-21 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 2002-06-20 | 247 | 250 | 247 | 250 | 4,000 | 2,500 |
| 2002-06-19 | 256 | 256 | 250 | 250 | 13,000 | 2,500 |
| 2002-06-18 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 2002-06-17 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2002-06-13 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2002-06-12 | 270 | 270 | 262 | 263 | 14,000 | 2,630 |
| 2002-06-11 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2002-06-10 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2002-06-07 | 265 | 265 | 260 | 260 | 8,000 | 2,600 |
| 2002-06-06 | 265 | 266 | 265 | 266 | 7,000 | 2,660 |
| 2002-06-05 | 270 | 281 | 270 | 280 | 24,000 | 2,800 |
| 2002-06-04 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 2002-06-03 | 266 | 266 | 266 | 266 | 5,000 | 2,660 |
| 2002-05-31 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 2002-05-30 | 269 | 269 | 265 | 265 | 6,000 | 2,650 |
| 2002-05-29 | 275 | 275 | 270 | 270 | 14,000 | 2,700 |
| 2002-05-28 | 279 | 279 | 270 | 275 | 18,000 | 2,750 |
| 2002-05-27 | 274 | 284 | 267 | 280 | 28,000 | 2,800 |
| 2002-05-24 | 256 | 274 | 256 | 259 | 24,000 | 2,590 |
| 2002-05-23 | 251 | 256 | 251 | 253 | 4,000 | 2,530 |
| 2002-05-22 | 250 | 250 | 249 | 249 | 5,000 | 2,490 |
| 2002-05-21 | 250 | 250 | 247 | 247 | 2,000 | 2,470 |
| 2002-05-20 | 259 | 259 | 249 | 249 | 2,000 | 2,490 |
| 2002-05-17 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2002-05-15 | 241 | 241 | 240 | 240 | 15,000 | 2,400 |
| 2002-05-14 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2002-05-13 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2002-05-10 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2002-05-09 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2002-04-30 | 250 | 251 | 250 | 251 | 5,000 | 2,510 |
| 2002-04-26 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 2002-04-25 | 249 | 250 | 249 | 249 | 9,000 | 2,490 |
| 2002-04-24 | 250 | 251 | 249 | 249 | 8,000 | 2,490 |
| 2002-04-23 | 258 | 258 | 245 | 245 | 15,000 | 2,450 |
| 2002-04-18 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2002-04-12 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2002-04-08 | 255 | 260 | 255 | 260 | 2,000 | 2,600 |
| 2002-04-02 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2002-04-01 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2002-03-27 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-03-25 | 280 | 280 | 279 | 279 | 12,000 | 2,790 |
| 2002-03-22 | 268 | 277 | 268 | 277 | 7,000 | 2,770 |
| 2002-03-20 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2002-03-19 | 266 | 266 | 265 | 265 | 12,000 | 2,650 |
| 2002-03-15 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-03-14 | 262 | 270 | 262 | 270 | 4,000 | 2,700 |
| 2002-03-13 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2002-03-11 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2002-03-07 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2002-03-06 | 270 | 280 | 270 | 279 | 6,000 | 2,790 |
| 2002-03-05 | 262 | 266 | 262 | 266 | 16,000 | 2,660 |
| 2002-02-28 | 256 | 260 | 256 | 260 | 3,000 | 2,600 |
| 2002-02-26 | 255 | 260 | 250 | 255 | 23,000 | 2,550 |
| 2002-02-25 | 245 | 252 | 243 | 252 | 6,000 | 2,520 |
| 2002-02-22 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2002-02-21 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2002-02-20 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2002-02-19 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2002-02-18 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2002-02-15 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2002-02-14 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2002-02-13 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2002-02-08 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2002-02-07 | 228 | 240 | 228 | 240 | 6,000 | 2,400 |
| 2002-02-05 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2002-01-31 | 240 | 245 | 239 | 245 | 8,000 | 2,450 |
| 2002-01-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-01-29 | 243 | 243 | 240 | 240 | 5,000 | 2,400 |
| 2002-01-28 | 241 | 241 | 240 | 240 | 19,000 | 2,400 |
| 2002-01-25 | 237 | 240 | 237 | 240 | 6,000 | 2,400 |
| 2002-01-23 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2002-01-22 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2002-01-21 | 230 | 235 | 230 | 235 | 7,000 | 2,350 |
| 2002-01-18 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2002-01-17 | 226 | 226 | 226 | 226 | 8,000 | 2,260 |
| 2002-01-16 | 230 | 230 | 226 | 226 | 5,000 | 2,260 |
| 2002-01-15 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2002-01-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2002-01-10 | 231 | 233 | 231 | 233 | 2,000 | 2,330 |
| 2002-01-09 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2002-01-08 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
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
