1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 2004年

4635 東京インキ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3030230930130918,0003,090
2004-12-293053053023028,0003,020
2004-12-283043053043049,0003,040
2004-12-2730831230430466,0003,040
2004-12-2430030330030328,0003,030
2004-12-2230130129929922,0002,990
2004-12-2129929929729725,0002,970
2004-12-2030330329929915,0002,990
2004-12-1729830029829912,0002,990
2004-12-162992992982985,0002,980
2004-12-1530430430030011,0003,000
2004-12-1430030529829923,0002,990
2004-12-1330230730130517,0003,050
2004-12-1030930930230224,0003,020
2004-12-0930230229629917,0002,990
2004-12-083013083013087,0003,080
2004-12-0730630630130115,0003,010
2004-12-063003002973008,0003,000
2004-12-0330130529830417,0003,040
2004-12-022943012943018,0003,010
2004-12-0129329729329714,0002,970
2004-11-302962962952956,0002,950
2004-11-2930030130030115,0003,010
2004-11-2630830830030117,0003,010
2004-11-253063083053054,0003,050
2004-11-243063103063102,0003,100
2004-11-223033033013015,0003,010
2004-11-193073123073124,0003,120
2004-11-173123123123121,0003,120
2004-11-163153153153151,0003,150
2004-11-1531331531031510,0003,150
2004-11-123123123123123,0003,120
2004-11-113103133103139,0003,130
2004-11-1030131030131016,0003,100
2004-11-093033033033031,0003,030
2004-11-0831531530130130,0003,010
2004-11-052993052993059,0003,050
2004-11-042992992992993,0002,990
2004-11-0229629629529510,0002,950
2004-11-012952952952951,0002,950
2004-10-2930130129829812,0002,980
2004-10-2830230230230220,0003,020
2004-10-2630330330030213,0003,020
2004-10-252993002983004,0003,000
2004-10-2230530529829824,0002,980
2004-10-193053083053086,0003,080
2004-10-1831031030730810,0003,080
2004-10-153183183083137,0003,130
2004-10-143103183103182,0003,180
2004-10-133123123123127,0003,120
2004-10-123113123113127,0003,120
2004-10-083163173163167,0003,160
2004-10-0732332332032022,0003,200
2004-10-0631832031832024,0003,200
2004-10-0532032031531834,0003,180
2004-10-0431532031331831,0003,180
2004-10-013053053053053,0003,050
2004-09-293063063053054,0003,050
2004-09-283043043043041,0003,040
2004-09-273113113083082,0003,080
2004-09-243173173173178,0003,170
2004-09-2231431731031713,0003,170
2004-09-213153153133133,0003,130
2004-09-1731331931031913,0003,190
2004-09-1631332031332024,0003,200
2004-09-1531632431231246,0003,120
2004-09-143113113103106,0003,100
2004-09-133113143113118,0003,110
2004-09-103153153113154,0003,150
2004-09-0831531531431513,0003,150
2004-09-0731531731531527,0003,150
2004-09-063053053053052,0003,050
2004-09-033033043033044,0003,040
2004-09-023003013003012,0003,010
2004-09-012962992962996,0002,990
2004-08-312932962932967,0002,960
2004-08-3029829929129112,0002,910
2004-08-273013022982988,0002,980
2004-08-2630030129930125,0003,010
2004-08-2529530029530016,0003,000
2004-08-2429429429229214,0002,920
2004-08-2329229329229311,0002,930
2004-08-202952952932932,0002,930
2004-08-182952992942994,0002,990
2004-08-172982982962965,0002,960
2004-08-163003002962967,0002,960
2004-08-1329830029830011,0003,000
2004-08-123033033033031,0003,030
2004-08-112962982962983,0002,980
2004-08-102952952922923,0002,920
2004-08-0929729729129613,0002,960
2004-08-063013013003003,0003,000
2004-08-053053053013054,0003,050
2004-08-0430830829830313,0003,030
2004-08-0331031030930922,0003,090
2004-08-023103103093097,0003,090
2004-07-3030631430631413,0003,140
2004-07-293133133043046,0003,040
2004-07-283153153133135,0003,130
2004-07-273083103073107,0003,100
2004-07-2632332330830816,0003,080
2004-07-233153183153187,0003,180
2004-07-223153183123126,0003,120
2004-07-213123153123156,0003,150
2004-07-2031331331031020,0003,100
2004-07-163233243143208,0003,200
2004-07-1532732731832418,0003,240
2004-07-1432032431932220,0003,220
2004-07-133173203153209,0003,200
2004-07-1231531531431411,0003,140
2004-07-0931331631331522,0003,150
2004-07-083103143103149,0003,140
2004-07-0732032031031216,0003,120
2004-07-0631531831531524,0003,150
2004-07-0533533532032425,0003,240
2004-07-0233033032733025,0003,300
2004-07-0133033032733037,0003,300
2004-06-3032732732132736,0003,270
2004-06-2932333032332447,0003,240
2004-06-2832132531932571,0003,250
2004-06-2531431531231432,0003,140
2004-06-2431231531231426,0003,140
2004-06-2331031230231227,0003,120
2004-06-2230931030430813,0003,080
2004-06-2130230630230615,0003,060
2004-06-1830030330030036,0003,000
2004-06-1730030029529522,0002,950
2004-06-1629730029530017,0003,000
2004-06-1529529529329310,0002,930
2004-06-1429529529229511,0002,950
2004-06-112922922862873,0002,870
2004-06-102882882852877,0002,870
2004-06-0928128828128810,0002,880
2004-06-0828028328028025,0002,800
2004-06-0728728728328412,0002,840
2004-06-032792792772772,0002,770
2004-06-022762792762792,0002,790
2004-05-312832832802805,0002,800
2004-05-272782782772775,0002,770
2004-05-2628929028529023,0002,900
2004-05-252862882862889,0002,880
2004-05-242902902902901,0002,900
2004-05-212782802782806,0002,800
2004-05-202762772732734,0002,730
2004-05-192742772742776,0002,770
2004-05-172772772702707,0002,700
2004-05-142792792792791,0002,790
2004-05-132822822752807,0002,800
2004-05-122782802782804,0002,800
2004-05-1127127126127115,0002,710
2004-05-1028528527127127,0002,710
2004-05-0729229329229217,0002,920
2004-05-0628729328728736,0002,870
2004-04-3031331330030826,0003,080
2004-04-283193203193207,0003,200
2004-04-273193193103197,0003,190
2004-04-2631832431832413,0003,240
2004-04-233273273183189,0003,180
2004-04-223273273273271,0003,270
2004-04-213203203123176,0003,170
2004-04-2032033032032615,0003,260
2004-04-193303303203206,0003,200
2004-04-1632233032033011,0003,300
2004-04-1533433432132115,0003,210
2004-04-1433033032932914,0003,290
2004-04-1333333533033011,0003,300
2004-04-1232033332033311,0003,330
2004-04-0932532532032031,0003,200
2004-04-0832333032333013,0003,300
2004-04-0732733232533134,0003,310
2004-04-0631932331932220,0003,220
2004-04-0531231831231819,0003,180
2004-04-0231031031031016,0003,100
2004-04-0131531531031015,0003,100
2004-03-3131531531031027,0003,100
2004-03-3031331531231322,0003,130
2004-03-2930631530631213,0003,120
2004-03-2631531530230511,0003,050
2004-03-2531131831131818,0003,180
2004-03-2431531631531527,0003,150
2004-03-2331431430831337,0003,130
2004-03-2230931830931643,0003,160
2004-03-1930830930730932,0003,090
2004-03-1830031030030529,0003,050
2004-03-1730030430030314,0003,030
2004-03-1629530129530032,0003,000
2004-03-1529529529029111,0002,910
2004-03-122792852792853,0002,850
2004-03-112802802802803,0002,800
2004-03-102832902832836,0002,830
2004-03-0928628627928321,0002,830
2004-03-0828529128228630,0002,860
2004-03-052812812782816,0002,810
2004-03-0427928127928114,0002,810
2004-03-0327528027527732,0002,770
2004-03-0227427527427530,0002,750
2004-03-0126827326827310,0002,730
2004-02-2726626826626811,0002,680
2004-02-2626826826726819,0002,680
2004-02-252702702662667,0002,660
2004-02-242652662652665,0002,660
2004-02-232652652642658,0002,650
2004-02-2026726826426423,0002,640
2004-02-182682682662665,0002,660
2004-02-172722722722721,0002,720
2004-02-1627227227027113,0002,710
2004-02-132652712652718,0002,710
2004-02-122632652632654,0002,650
2004-02-0926927026226317,0002,630
2004-02-062602602582604,0002,600
2004-02-052562582562585,0002,580
2004-02-042652652632633,0002,630
2004-02-032702702652655,0002,650
2004-01-302632632632631,0002,630
2004-01-292652692652664,0002,660
2004-01-282662662662662,0002,660
2004-01-272662662662663,0002,660
2004-01-2627227227127111,0002,710
2004-01-2326826926626612,0002,660
2004-01-2226426526226512,0002,650
2004-01-2126426526426518,0002,650
2004-01-202612632612636,0002,630
2004-01-192592652592655,0002,650
2004-01-162592592592591,0002,590
2004-01-1526026025826015,0002,600
2004-01-142602602602602,0002,600
2004-01-132602602582587,0002,580
2004-01-0926026025825814,0002,580
2004-01-0826226225826013,0002,600
2004-01-0726526526326313,0002,630
2004-01-062562562562561,0002,560
2004-01-0525525525525517,0002,550

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