4635 東京インキ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 397 | 397 | 396 | 396 | 6,000 | 3,960 |
| 2005-12-29 | 395 | 395 | 392 | 392 | 15,000 | 3,920 |
| 2005-12-28 | 390 | 390 | 389 | 390 | 9,000 | 3,900 |
| 2005-12-27 | 393 | 393 | 389 | 390 | 23,000 | 3,900 |
| 2005-12-26 | 400 | 400 | 395 | 395 | 16,000 | 3,950 |
| 2005-12-22 | 392 | 394 | 391 | 394 | 12,000 | 3,940 |
| 2005-12-21 | 395 | 398 | 391 | 391 | 45,000 | 3,910 |
| 2005-12-20 | 392 | 395 | 392 | 395 | 23,000 | 3,950 |
| 2005-12-19 | 400 | 400 | 391 | 391 | 26,000 | 3,910 |
| 2005-12-16 | 403 | 403 | 400 | 400 | 29,000 | 4,000 |
| 2005-12-15 | 403 | 405 | 403 | 404 | 42,000 | 4,040 |
| 2005-12-14 | 401 | 406 | 401 | 401 | 28,000 | 4,010 |
| 2005-12-13 | 401 | 401 | 400 | 400 | 21,000 | 4,000 |
| 2005-12-12 | 403 | 403 | 400 | 403 | 25,000 | 4,030 |
| 2005-12-09 | 395 | 399 | 393 | 393 | 14,000 | 3,930 |
| 2005-12-08 | 398 | 400 | 395 | 395 | 17,000 | 3,950 |
| 2005-12-07 | 402 | 403 | 396 | 396 | 40,000 | 3,960 |
| 2005-12-06 | 400 | 401 | 397 | 400 | 47,000 | 4,000 |
| 2005-12-05 | 395 | 401 | 392 | 400 | 46,000 | 4,000 |
| 2005-12-02 | 390 | 395 | 389 | 395 | 35,000 | 3,950 |
| 2005-12-01 | 385 | 390 | 385 | 389 | 27,000 | 3,890 |
| 2005-11-30 | 384 | 387 | 384 | 386 | 25,000 | 3,860 |
| 2005-11-29 | 382 | 385 | 382 | 385 | 22,000 | 3,850 |
| 2005-11-28 | 385 | 388 | 382 | 383 | 47,000 | 3,830 |
| 2005-11-25 | 388 | 388 | 385 | 387 | 15,000 | 3,870 |
| 2005-11-24 | 387 | 389 | 386 | 388 | 19,000 | 3,880 |
| 2005-11-22 | 387 | 390 | 386 | 386 | 46,000 | 3,860 |
| 2005-11-21 | 387 | 391 | 386 | 388 | 35,000 | 3,880 |
| 2005-11-18 | 390 | 390 | 386 | 389 | 29,000 | 3,890 |
| 2005-11-17 | 394 | 394 | 390 | 390 | 2,000 | 3,900 |
| 2005-11-16 | 387 | 392 | 383 | 392 | 24,000 | 3,920 |
| 2005-11-15 | 395 | 395 | 388 | 388 | 51,000 | 3,880 |
| 2005-11-14 | 387 | 392 | 387 | 392 | 25,000 | 3,920 |
| 2005-11-11 | 386 | 389 | 386 | 387 | 12,000 | 3,870 |
| 2005-11-10 | 392 | 393 | 387 | 387 | 49,000 | 3,870 |
| 2005-11-09 | 399 | 399 | 392 | 393 | 71,000 | 3,930 |
| 2005-11-08 | 402 | 403 | 397 | 399 | 54,000 | 3,990 |
| 2005-11-07 | 400 | 401 | 397 | 401 | 74,000 | 4,010 |
| 2005-11-04 | 396 | 399 | 395 | 395 | 89,000 | 3,950 |
| 2005-11-02 | 399 | 403 | 399 | 401 | 48,000 | 4,010 |
| 2005-11-01 | 396 | 397 | 393 | 397 | 15,000 | 3,970 |
| 2005-10-31 | 391 | 392 | 389 | 391 | 33,000 | 3,910 |
| 2005-10-28 | 388 | 390 | 388 | 388 | 9,000 | 3,880 |
| 2005-10-27 | 388 | 389 | 385 | 389 | 31,000 | 3,890 |
| 2005-10-26 | 388 | 391 | 387 | 387 | 17,000 | 3,870 |
| 2005-10-25 | 386 | 392 | 386 | 386 | 26,000 | 3,860 |
| 2005-10-24 | 393 | 393 | 385 | 386 | 14,000 | 3,860 |
| 2005-10-21 | 398 | 398 | 394 | 394 | 4,000 | 3,940 |
| 2005-10-20 | 398 | 398 | 396 | 396 | 12,000 | 3,960 |
| 2005-10-19 | 395 | 398 | 395 | 395 | 15,000 | 3,950 |
| 2005-10-18 | 404 | 404 | 398 | 398 | 21,000 | 3,980 |
| 2005-10-17 | 405 | 405 | 399 | 399 | 31,000 | 3,990 |
| 2005-10-14 | 397 | 405 | 396 | 404 | 45,000 | 4,040 |
| 2005-10-13 | 400 | 400 | 398 | 398 | 11,000 | 3,980 |
| 2005-10-12 | 405 | 405 | 401 | 402 | 24,000 | 4,020 |
| 2005-10-11 | 398 | 405 | 398 | 405 | 12,000 | 4,050 |
| 2005-10-07 | 402 | 402 | 399 | 399 | 23,000 | 3,990 |
| 2005-10-06 | 403 | 403 | 401 | 401 | 9,000 | 4,010 |
| 2005-10-05 | 403 | 405 | 401 | 404 | 35,000 | 4,040 |
| 2005-10-04 | 402 | 406 | 402 | 402 | 27,000 | 4,020 |
| 2005-10-03 | 406 | 406 | 403 | 405 | 34,000 | 4,050 |
| 2005-09-30 | 412 | 415 | 405 | 405 | 53,000 | 4,050 |
| 2005-09-29 | 405 | 420 | 403 | 411 | 75,000 | 4,110 |
| 2005-09-28 | 403 | 405 | 402 | 405 | 24,000 | 4,050 |
| 2005-09-27 | 407 | 407 | 404 | 405 | 17,000 | 4,050 |
| 2005-09-26 | 414 | 414 | 407 | 408 | 91,000 | 4,080 |
| 2005-09-22 | 407 | 410 | 401 | 410 | 65,000 | 4,100 |
| 2005-09-21 | 405 | 412 | 405 | 406 | 42,000 | 4,060 |
| 2005-09-20 | 401 | 409 | 401 | 405 | 47,000 | 4,050 |
| 2005-09-16 | 402 | 403 | 399 | 400 | 64,000 | 4,000 |
| 2005-09-15 | 402 | 405 | 401 | 403 | 17,000 | 4,030 |
| 2005-09-14 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2005-09-13 | 403 | 409 | 402 | 405 | 16,000 | 4,050 |
| 2005-09-12 | 407 | 407 | 405 | 405 | 8,000 | 4,050 |
| 2005-09-09 | 396 | 407 | 396 | 407 | 24,000 | 4,070 |
| 2005-09-08 | 403 | 403 | 396 | 396 | 19,000 | 3,960 |
| 2005-09-07 | 407 | 409 | 400 | 405 | 50,000 | 4,050 |
| 2005-09-06 | 410 | 410 | 400 | 407 | 38,000 | 4,070 |
| 2005-09-05 | 411 | 411 | 407 | 409 | 29,000 | 4,090 |
| 2005-09-02 | 420 | 420 | 407 | 411 | 155,000 | 4,110 |
| 2005-09-01 | 418 | 421 | 413 | 417 | 162,000 | 4,170 |
| 2005-08-31 | 404 | 415 | 404 | 414 | 174,000 | 4,140 |
| 2005-08-30 | 395 | 410 | 391 | 405 | 84,000 | 4,050 |
| 2005-08-26 | 400 | 400 | 395 | 395 | 23,000 | 3,950 |
| 2005-08-25 | 396 | 400 | 396 | 396 | 14,000 | 3,960 |
| 2005-08-24 | 404 | 404 | 393 | 395 | 50,000 | 3,950 |
| 2005-08-23 | 404 | 406 | 403 | 404 | 14,000 | 4,040 |
| 2005-08-22 | 398 | 408 | 394 | 408 | 42,000 | 4,080 |
| 2005-08-19 | 405 | 405 | 401 | 401 | 15,000 | 4,010 |
| 2005-08-18 | 405 | 406 | 401 | 405 | 35,000 | 4,050 |
| 2005-08-17 | 403 | 407 | 402 | 405 | 29,000 | 4,050 |
| 2005-08-16 | 405 | 408 | 403 | 407 | 19,000 | 4,070 |
| 2005-08-15 | 405 | 410 | 402 | 408 | 35,000 | 4,080 |
| 2005-08-12 | 397 | 404 | 395 | 402 | 52,000 | 4,020 |
| 2005-08-11 | 398 | 398 | 394 | 397 | 28,000 | 3,970 |
| 2005-08-10 | 391 | 399 | 391 | 398 | 33,000 | 3,980 |
| 2005-08-09 | 388 | 390 | 386 | 386 | 25,000 | 3,860 |
| 2005-08-08 | 391 | 391 | 382 | 383 | 48,000 | 3,830 |
| 2005-08-05 | 395 | 397 | 379 | 393 | 110,000 | 3,930 |
| 2005-08-04 | 393 | 399 | 393 | 394 | 26,000 | 3,940 |
| 2005-08-03 | 407 | 407 | 398 | 398 | 29,000 | 3,980 |
| 2005-08-02 | 407 | 407 | 402 | 402 | 32,000 | 4,020 |
| 2005-08-01 | 408 | 410 | 399 | 405 | 50,000 | 4,050 |
| 2005-07-29 | 415 | 422 | 408 | 408 | 42,000 | 4,080 |
| 2005-07-28 | 419 | 427 | 415 | 415 | 83,000 | 4,150 |
| 2005-07-27 | 431 | 435 | 417 | 421 | 278,000 | 4,210 |
| 2005-07-26 | 417 | 428 | 413 | 416 | 242,000 | 4,160 |
| 2005-07-25 | 415 | 419 | 410 | 415 | 191,000 | 4,150 |
| 2005-07-22 | 396 | 415 | 394 | 413 | 140,000 | 4,130 |
| 2005-07-21 | 399 | 410 | 396 | 399 | 265,000 | 3,990 |
| 2005-07-20 | 380 | 394 | 379 | 392 | 124,000 | 3,920 |
| 2005-07-19 | 379 | 380 | 378 | 378 | 11,000 | 3,780 |
| 2005-07-15 | 383 | 383 | 377 | 377 | 8,000 | 3,770 |
| 2005-07-14 | 377 | 382 | 375 | 375 | 19,000 | 3,750 |
| 2005-07-13 | 375 | 377 | 375 | 377 | 8,000 | 3,770 |
| 2005-07-12 | 377 | 377 | 375 | 375 | 15,000 | 3,750 |
| 2005-07-11 | 382 | 385 | 377 | 377 | 29,000 | 3,770 |
| 2005-07-08 | 383 | 384 | 382 | 382 | 10,000 | 3,820 |
| 2005-07-07 | 385 | 387 | 382 | 387 | 23,000 | 3,870 |
| 2005-07-06 | 384 | 385 | 379 | 383 | 30,000 | 3,830 |
| 2005-07-05 | 383 | 383 | 378 | 378 | 32,000 | 3,780 |
| 2005-07-04 | 384 | 384 | 382 | 382 | 15,000 | 3,820 |
| 2005-07-01 | 380 | 384 | 378 | 382 | 26,000 | 3,820 |
| 2005-06-30 | 378 | 384 | 375 | 382 | 35,000 | 3,820 |
| 2005-06-29 | 387 | 390 | 381 | 381 | 95,000 | 3,810 |
| 2005-06-28 | 371 | 383 | 370 | 383 | 147,000 | 3,830 |
| 2005-06-27 | 363 | 364 | 360 | 363 | 38,000 | 3,630 |
| 2005-06-24 | 356 | 358 | 356 | 358 | 19,000 | 3,580 |
| 2005-06-23 | 356 | 358 | 355 | 358 | 8,000 | 3,580 |
| 2005-06-22 | 357 | 357 | 354 | 357 | 7,000 | 3,570 |
| 2005-06-21 | 360 | 360 | 357 | 357 | 5,000 | 3,570 |
| 2005-06-20 | 359 | 362 | 359 | 360 | 22,000 | 3,600 |
| 2005-06-17 | 358 | 359 | 357 | 357 | 16,000 | 3,570 |
| 2005-06-16 | 357 | 358 | 356 | 356 | 8,000 | 3,560 |
| 2005-06-15 | 355 | 357 | 352 | 352 | 24,000 | 3,520 |
| 2005-06-14 | 348 | 350 | 347 | 350 | 11,000 | 3,500 |
| 2005-06-13 | 343 | 346 | 343 | 346 | 16,000 | 3,460 |
| 2005-06-10 | 346 | 348 | 345 | 345 | 14,000 | 3,450 |
| 2005-06-09 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2005-06-08 | 345 | 346 | 345 | 346 | 10,000 | 3,460 |
| 2005-06-07 | 348 | 348 | 340 | 343 | 35,000 | 3,430 |
| 2005-06-06 | 339 | 343 | 339 | 343 | 27,000 | 3,430 |
| 2005-06-03 | 347 | 347 | 343 | 344 | 5,000 | 3,440 |
| 2005-06-02 | 346 | 347 | 345 | 345 | 6,000 | 3,450 |
| 2005-06-01 | 343 | 346 | 342 | 344 | 11,000 | 3,440 |
| 2005-05-31 | 348 | 348 | 346 | 346 | 10,000 | 3,460 |
| 2005-05-30 | 345 | 347 | 345 | 347 | 5,000 | 3,470 |
| 2005-05-27 | 343 | 345 | 339 | 345 | 10,000 | 3,450 |
| 2005-05-26 | 348 | 349 | 342 | 346 | 13,000 | 3,460 |
| 2005-05-25 | 361 | 361 | 350 | 350 | 31,000 | 3,500 |
| 2005-05-24 | 362 | 364 | 361 | 361 | 13,000 | 3,610 |
| 2005-05-23 | 365 | 367 | 359 | 367 | 10,000 | 3,670 |
| 2005-05-20 | 348 | 366 | 347 | 364 | 29,000 | 3,640 |
| 2005-05-19 | 349 | 355 | 345 | 353 | 26,000 | 3,530 |
| 2005-05-18 | 348 | 350 | 348 | 349 | 7,000 | 3,490 |
| 2005-05-17 | 356 | 356 | 348 | 348 | 16,000 | 3,480 |
| 2005-05-16 | 368 | 368 | 360 | 360 | 4,000 | 3,600 |
| 2005-05-13 | 369 | 369 | 360 | 360 | 6,000 | 3,600 |
| 2005-05-12 | 361 | 370 | 361 | 365 | 16,000 | 3,650 |
| 2005-05-11 | 362 | 362 | 360 | 361 | 5,000 | 3,610 |
| 2005-05-10 | 371 | 371 | 367 | 367 | 14,000 | 3,670 |
| 2005-05-09 | 374 | 374 | 368 | 370 | 15,000 | 3,700 |
| 2005-05-06 | 355 | 361 | 355 | 360 | 14,000 | 3,600 |
| 2005-05-02 | 347 | 355 | 346 | 355 | 6,000 | 3,550 |
| 2005-04-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2005-04-27 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2005-04-26 | 358 | 358 | 355 | 357 | 12,000 | 3,570 |
| 2005-04-25 | 354 | 355 | 354 | 355 | 6,000 | 3,550 |
| 2005-04-22 | 352 | 354 | 352 | 354 | 12,000 | 3,540 |
| 2005-04-21 | 348 | 348 | 338 | 348 | 30,000 | 3,480 |
| 2005-04-20 | 356 | 358 | 355 | 355 | 19,000 | 3,550 |
| 2005-04-19 | 338 | 342 | 337 | 342 | 9,000 | 3,420 |
| 2005-04-18 | 347 | 347 | 335 | 335 | 25,000 | 3,350 |
| 2005-04-15 | 362 | 362 | 350 | 350 | 16,000 | 3,500 |
| 2005-04-14 | 366 | 366 | 356 | 361 | 17,000 | 3,610 |
| 2005-04-13 | 369 | 369 | 366 | 366 | 26,000 | 3,660 |
| 2005-04-12 | 367 | 375 | 367 | 368 | 10,000 | 3,680 |
| 2005-04-11 | 370 | 370 | 369 | 370 | 10,000 | 3,700 |
| 2005-04-08 | 373 | 375 | 373 | 375 | 14,000 | 3,750 |
| 2005-04-07 | 380 | 380 | 374 | 378 | 18,000 | 3,780 |
| 2005-04-06 | 379 | 380 | 375 | 380 | 11,000 | 3,800 |
| 2005-04-05 | 373 | 377 | 373 | 377 | 10,000 | 3,770 |
| 2005-04-04 | 375 | 375 | 371 | 373 | 17,000 | 3,730 |
| 2005-04-01 | 376 | 378 | 375 | 378 | 11,000 | 3,780 |
| 2005-03-31 | 374 | 376 | 374 | 376 | 23,000 | 3,760 |
| 2005-03-30 | 375 | 375 | 368 | 374 | 45,000 | 3,740 |
| 2005-03-29 | 399 | 399 | 382 | 385 | 23,000 | 3,850 |
| 2005-03-28 | 393 | 400 | 389 | 400 | 38,000 | 4,000 |
| 2005-03-25 | 400 | 401 | 395 | 400 | 40,000 | 4,000 |
| 2005-03-24 | 401 | 401 | 396 | 398 | 28,000 | 3,980 |
| 2005-03-23 | 407 | 408 | 403 | 403 | 50,000 | 4,030 |
| 2005-03-22 | 395 | 414 | 393 | 408 | 141,000 | 4,080 |
| 2005-03-18 | 387 | 395 | 386 | 394 | 72,000 | 3,940 |
| 2005-03-17 | 380 | 385 | 380 | 384 | 24,000 | 3,840 |
| 2005-03-16 | 384 | 387 | 376 | 381 | 36,000 | 3,810 |
| 2005-03-15 | 398 | 398 | 384 | 384 | 45,000 | 3,840 |
| 2005-03-14 | 384 | 395 | 380 | 390 | 68,000 | 3,900 |
| 2005-03-11 | 390 | 390 | 383 | 383 | 50,000 | 3,830 |
| 2005-03-10 | 390 | 398 | 385 | 385 | 228,000 | 3,850 |
| 2005-03-09 | 362 | 374 | 359 | 371 | 77,000 | 3,710 |
| 2005-03-08 | 373 | 373 | 363 | 363 | 78,000 | 3,630 |
| 2005-03-07 | 381 | 381 | 373 | 373 | 94,000 | 3,730 |
| 2005-03-04 | 370 | 385 | 370 | 376 | 158,000 | 3,760 |
| 2005-03-03 | 354 | 375 | 353 | 365 | 133,000 | 3,650 |
| 2005-03-02 | 361 | 361 | 355 | 357 | 50,000 | 3,570 |
| 2005-03-01 | 354 | 365 | 354 | 360 | 77,000 | 3,600 |
| 2005-02-28 | 350 | 368 | 348 | 368 | 64,000 | 3,680 |
| 2005-02-25 | 335 | 345 | 335 | 345 | 45,000 | 3,450 |
| 2005-02-24 | 331 | 336 | 329 | 336 | 12,000 | 3,360 |
| 2005-02-23 | 331 | 331 | 328 | 328 | 14,000 | 3,280 |
| 2005-02-22 | 340 | 340 | 333 | 333 | 13,000 | 3,330 |
| 2005-02-21 | 334 | 336 | 334 | 335 | 12,000 | 3,350 |
| 2005-02-18 | 325 | 333 | 325 | 330 | 29,000 | 3,300 |
| 2005-02-17 | 332 | 333 | 319 | 323 | 27,000 | 3,230 |
| 2005-02-16 | 334 | 337 | 332 | 332 | 19,000 | 3,320 |
| 2005-02-15 | 347 | 347 | 333 | 334 | 27,000 | 3,340 |
| 2005-02-14 | 333 | 345 | 325 | 345 | 109,000 | 3,450 |
| 2005-02-10 | 326 | 330 | 325 | 330 | 29,000 | 3,300 |
| 2005-02-09 | 326 | 328 | 320 | 325 | 37,000 | 3,250 |
| 2005-02-08 | 323 | 327 | 319 | 326 | 58,000 | 3,260 |
| 2005-02-07 | 325 | 325 | 319 | 319 | 31,000 | 3,190 |
| 2005-02-04 | 320 | 328 | 320 | 320 | 27,000 | 3,200 |
| 2005-02-03 | 320 | 320 | 313 | 316 | 29,000 | 3,160 |
| 2005-02-02 | 322 | 323 | 320 | 320 | 9,000 | 3,200 |
| 2005-02-01 | 322 | 323 | 318 | 322 | 6,000 | 3,220 |
| 2005-01-31 | 324 | 325 | 323 | 323 | 16,000 | 3,230 |
| 2005-01-28 | 318 | 327 | 315 | 327 | 40,000 | 3,270 |
| 2005-01-27 | 317 | 319 | 316 | 318 | 18,000 | 3,180 |
| 2005-01-26 | 319 | 319 | 318 | 318 | 9,000 | 3,180 |
| 2005-01-25 | 314 | 318 | 314 | 318 | 16,000 | 3,180 |
| 2005-01-24 | 315 | 319 | 315 | 318 | 9,000 | 3,180 |
| 2005-01-21 | 315 | 315 | 315 | 315 | 17,000 | 3,150 |
| 2005-01-20 | 315 | 319 | 315 | 315 | 29,000 | 3,150 |
| 2005-01-19 | 318 | 319 | 316 | 316 | 12,000 | 3,160 |
| 2005-01-18 | 315 | 318 | 315 | 315 | 20,000 | 3,150 |
| 2005-01-17 | 315 | 315 | 315 | 315 | 36,000 | 3,150 |
| 2005-01-14 | 315 | 316 | 314 | 315 | 34,000 | 3,150 |
| 2005-01-13 | 313 | 317 | 310 | 312 | 58,000 | 3,120 |
| 2005-01-12 | 314 | 314 | 308 | 309 | 22,000 | 3,090 |
| 2005-01-11 | 313 | 315 | 308 | 315 | 17,000 | 3,150 |
| 2005-01-07 | 315 | 315 | 310 | 310 | 21,000 | 3,100 |
| 2005-01-06 | 308 | 311 | 308 | 311 | 12,000 | 3,110 |
| 2005-01-05 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2005-01-04 | 313 | 313 | 308 | 308 | 14,000 | 3,080 |
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
