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
2002-12-302052052052052,0002,050
2002-12-2620820820820825,0002,080
2002-12-2519220419220322,0002,030
2002-12-2419019219019223,0001,920
2002-12-2018819218818923,0001,890
2002-12-1919519518618619,0001,860
2002-12-182012011961969,0001,960
2002-12-172032032012012,0002,010
2002-12-162012052012037,0002,030
2002-12-1320420420320312,0002,030
2002-12-1220620620520618,0002,060
2002-12-1120721120520510,0002,050
2002-12-102072072042055,0002,050
2002-12-0921821820620737,0002,070
2002-12-0620320320320319,0002,030
2002-12-052062062022064,0002,060
2002-12-042072072072072,0002,070
2002-12-0320620620520625,0002,060
2002-12-022092092052076,0002,070
2002-11-292062092062094,0002,090
2002-11-2820420520320513,0002,050
2002-11-272082082022024,0002,020
2002-11-2621521520520518,0002,050
2002-11-2520220520220213,0002,020
2002-11-2218820018820028,0002,000
2002-11-211861861851853,0001,850
2002-11-201901901811846,0001,840
2002-11-191991991901907,0001,900
2002-11-182002002002001,0002,000
2002-11-1320820820820817,0002,080
2002-11-122072072072071,0002,070
2002-11-112112112112116,0002,110
2002-11-082122122122124,0002,120
2002-11-072122122102115,0002,110
2002-11-062122142122148,0002,140
2002-11-052202202052108,0002,100
2002-11-0121621621621614,0002,160
2002-10-312172202162164,0002,160
2002-10-302202202202202,0002,200
2002-10-292202202202202,0002,200
2002-10-2822122122122115,0002,210
2002-10-2521821821621611,0002,160
2002-10-242172172172175,0002,170
2002-10-2321222221222210,0002,220
2002-10-2221921921621629,0002,160
2002-10-2122022021821811,0002,180
2002-10-172202202202203,0002,200
2002-10-162152202142206,0002,200
2002-10-152122122122124,0002,120
2002-10-112122122122124,0002,120
2002-10-102122172122179,0002,170
2002-10-0922522521721730,0002,170
2002-10-082252252222222,0002,220
2002-10-072262262262261,0002,260
2002-10-032272272272271,0002,270
2002-10-0222722722622615,0002,260
2002-09-302312312302307,0002,300
2002-09-272332332312314,0002,310
2002-09-2623523523123127,0002,310
2002-09-252382392382386,0002,380
2002-09-2424024023723716,0002,370
2002-09-202372372372376,0002,370
2002-09-1923523823523814,0002,380
2002-09-182302352302355,0002,350
2002-09-172312352312356,0002,350
2002-09-132322322312313,0002,310
2002-09-122332332322323,0002,320
2002-09-112352352312314,0002,310
2002-09-102352352352353,0002,350
2002-09-062352352352351,0002,350
2002-09-0523123523123514,0002,350
2002-09-0424224223023011,0002,300
2002-09-032372372372371,0002,370
2002-09-0224024023923911,0002,390
2002-08-292402402402405,0002,400
2002-08-282402402402406,0002,400
2002-08-2624324424124419,0002,440
2002-08-2324224624224611,0002,460
2002-08-222432432402407,0002,400
2002-08-212432432432434,0002,430
2002-08-192422422422424,0002,420
2002-08-152452462432465,0002,460
2002-08-142502502452454,0002,450
2002-08-132442502442506,0002,500
2002-08-122452452452453,0002,450
2002-08-092432432432435,0002,430
2002-08-082402432402433,0002,430
2002-08-062452452402405,0002,400
2002-08-052462462462462,0002,460
2002-08-022462462462462,0002,460
2002-07-312462462462461,0002,460
2002-07-302462462462462,0002,460
2002-07-2627027024624622,0002,460
2002-07-252512552512556,0002,550
2002-07-242502502462465,0002,460
2002-07-2225025025025015,0002,500
2002-07-192542542522523,0002,520
2002-07-182552552552551,0002,550
2002-07-172512512512513,0002,510
2002-07-152562562562561,0002,560
2002-07-122572572502557,0002,550
2002-07-112562572562573,0002,570
2002-07-102552552552553,0002,550
2002-07-082602602582582,0002,580
2002-07-052602602602601,0002,600
2002-07-042582602582609,0002,600
2002-07-032602602552552,0002,550
2002-07-0127827827827826,0002,780
2002-06-282512512512517,0002,510
2002-06-2725025024124112,0002,410
2002-06-2625025025025020,0002,500
2002-06-252502512492519,0002,510
2002-06-2425025025025015,0002,500
2002-06-212512512512515,0002,510
2002-06-202472502472504,0002,500
2002-06-1925625625025013,0002,500
2002-06-182552552552556,0002,550
2002-06-172552552552551,0002,550
2002-06-132612612612613,0002,610
2002-06-1227027026226314,0002,630
2002-06-112722722722724,0002,720
2002-06-102622622622622,0002,620
2002-06-072652652602608,0002,600
2002-06-062652662652667,0002,660
2002-06-0527028127028024,0002,800
2002-06-042662662662663,0002,660
2002-06-032662662662665,0002,660
2002-05-312702702652658,0002,650
2002-05-302692692652656,0002,650
2002-05-2927527527027014,0002,700
2002-05-2827927927027518,0002,750
2002-05-2727428426728028,0002,800
2002-05-2425627425625924,0002,590
2002-05-232512562512534,0002,530
2002-05-222502502492495,0002,490
2002-05-212502502472472,0002,470
2002-05-202592592492492,0002,490
2002-05-172502502502504,0002,500
2002-05-1524124124024015,0002,400
2002-05-142402402402404,0002,400
2002-05-132412412412414,0002,410
2002-05-102452452452457,0002,450
2002-05-092462462462461,0002,460
2002-04-302502512502515,0002,510
2002-04-2625025025025013,0002,500
2002-04-252492502492499,0002,490
2002-04-242502512492498,0002,490
2002-04-2325825824524515,0002,450
2002-04-182612612612611,0002,610
2002-04-122612612612612,0002,610
2002-04-082552602552602,0002,600
2002-04-022492492492491,0002,490
2002-04-012592592592592,0002,590
2002-03-272602602602601,0002,600
2002-03-2528028027927912,0002,790
2002-03-222682772682777,0002,770
2002-03-202662662662661,0002,660
2002-03-1926626626526512,0002,650
2002-03-152702702702702,0002,700
2002-03-142622702622704,0002,700
2002-03-132622622622621,0002,620
2002-03-112772772772771,0002,770
2002-03-072782782782781,0002,780
2002-03-062702802702796,0002,790
2002-03-0526226626226616,0002,660
2002-02-282562602562603,0002,600
2002-02-2625526025025523,0002,550
2002-02-252452522432526,0002,520
2002-02-222422422422423,0002,420
2002-02-212422422422421,0002,420
2002-02-202422422422421,0002,420
2002-02-192422422422423,0002,420
2002-02-182422422422422,0002,420
2002-02-152442442442441,0002,440
2002-02-142452452452455,0002,450
2002-02-132452452452455,0002,450
2002-02-082382382382382,0002,380
2002-02-072282402282406,0002,400
2002-02-052352352352353,0002,350
2002-01-312402452392458,0002,450
2002-01-302402402402402,0002,400
2002-01-292432432402405,0002,400
2002-01-2824124124024019,0002,400
2002-01-252372402372406,0002,400
2002-01-232322322322321,0002,320
2002-01-222362362362361,0002,360
2002-01-212302352302357,0002,350
2002-01-182262262262261,0002,260
2002-01-172262262262268,0002,260
2002-01-162302302262265,0002,260
2002-01-152302302302302,0002,300
2002-01-112302302302301,0002,300
2002-01-102312332312332,0002,330
2002-01-092312312312311,0002,310
2002-01-082392392392391,0002,390

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