4635 東京インキ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293043043043042,0003,040
2006-12-283073073043044,0003,040
2006-12-273053103053102,0003,100
2006-12-2631231230531028,0003,100
2006-12-2531131130430817,0003,080
2006-12-223133133113129,0003,120
2006-12-213133133133133,0003,130
2006-12-2031331331131319,0003,130
2006-12-193113243113139,0003,130
2006-12-183113113113115,0003,110
2006-12-1531431431131412,0003,140
2006-12-1431131231131113,0003,110
2006-12-133143143113126,0003,120
2006-12-123173173123124,0003,120
2006-12-1131931931531821,0003,180
2006-12-083123123113128,0003,120
2006-12-0731531531031011,0003,100
2006-12-063083093073086,0003,080
2006-12-043063073063074,0003,070
2006-12-013043083033085,0003,080
2006-11-303033053033046,0003,040
2006-11-292983022983023,0003,020
2006-11-2829329828929822,0002,980
2006-11-2729129328829312,0002,930
2006-11-2429129528728716,0002,870
2006-11-2229029228628715,0002,870
2006-11-2128829328829035,0002,900
2006-11-2030130129329323,0002,930
2006-11-1731031930130138,0003,010
2006-11-1631131531031017,0003,100
2006-11-1531731731131127,0003,110
2006-11-1431631631031232,0003,120
2006-11-133183183163164,0003,160
2006-11-103213213203204,0003,200
2006-11-093223233213216,0003,210
2006-11-0833333332732713,0003,270
2006-11-0733034232633371,0003,330
2006-11-063303303243247,0003,240
2006-11-0232432832432813,0003,280
2006-11-013203213203215,0003,210
2006-10-3131932331932010,0003,200
2006-10-303253253243242,0003,240
2006-10-273263263253254,0003,250
2006-10-2632532632332512,0003,250
2006-10-253253263253268,0003,260
2006-10-243253263253255,0003,250
2006-10-233233253223258,0003,250
2006-10-203223233223235,0003,230
2006-10-1932332332232220,0003,220
2006-10-1832132232032210,0003,220
2006-10-173263313263316,0003,310
2006-10-163253263253265,0003,260
2006-10-133173193173196,0003,190
2006-10-1231231731231315,0003,130
2006-10-1133133131832114,0003,210
2006-10-1033533533133113,0003,310
2006-10-063313353313353,0003,350
2006-10-053313313313314,0003,310
2006-10-043373373323323,0003,320
2006-10-033293303293303,0003,300
2006-09-293373373373371,0003,370
2006-09-2832933032932912,0003,290
2006-09-273273273273271,0003,270
2006-09-2534034033533541,0003,350
2006-09-223273303273302,0003,300
2006-09-2133233233233216,0003,320
2006-09-203353353343343,0003,340
2006-09-1533734533133318,0003,330
2006-09-143373373323322,0003,320
2006-09-133393393373372,0003,370
2006-09-1134134133033421,0003,340
2006-09-0734834834034011,0003,400
2006-09-063403403403403,0003,400
2006-09-053403403403403,0003,400
2006-09-0435035033834011,0003,400
2006-09-013463463363368,0003,360
2006-08-303453453423434,0003,430
2006-08-2834134834134828,0003,480
2006-08-253403413393416,0003,410
2006-08-243423423403414,0003,410
2006-08-233413413413412,0003,410
2006-08-223403403403402,0003,400
2006-08-213433433403438,0003,430
2006-08-1834834834034014,0003,400
2006-08-173503503443449,0003,440
2006-08-163423433423424,0003,420
2006-08-1534134734134510,0003,450
2006-08-143503533503538,0003,530
2006-08-113503513503504,0003,500
2006-08-103453453403415,0003,410
2006-08-093483483483481,0003,480
2006-08-083523543523547,0003,540
2006-08-0736336535135224,0003,520
2006-08-0433337333334384,0003,430
2006-08-033313323313324,0003,320
2006-08-023253353253358,0003,350
2006-08-0133533533433414,0003,340
2006-07-3134034033133314,0003,330
2006-07-283353453353455,0003,450
2006-07-273293353293354,0003,350
2006-07-2635235235235214,0003,520
2006-07-253253253253256,0003,250
2006-07-243213233213239,0003,230
2006-07-213263273213214,0003,210
2006-07-203393393373374,0003,370
2006-07-193393393393392,0003,390
2006-07-1833733733733715,0003,370
2006-07-143363363353355,0003,350
2006-07-133303343303345,0003,340
2006-07-113503503503501,0003,500
2006-07-103503503503505,0003,500
2006-07-0736036035035031,0003,500
2006-07-0635735735035531,0003,550
2006-07-053383383373374,0003,370
2006-07-0433633733533711,0003,370
2006-07-033343353343348,0003,340
2006-06-303373373283307,0003,300
2006-06-2933733732832812,0003,280
2006-06-283353353343345,0003,340
2006-06-273353353353357,0003,350
2006-06-263373373373375,0003,370
2006-06-233343343323325,0003,320
2006-06-2133033433033413,0003,340
2006-06-203353353353352,0003,350
2006-06-1933834033534010,0003,400
2006-06-163373373373372,0003,370
2006-06-153373373373373,0003,370
2006-06-143203203203202,0003,200
2006-06-133183183183182,0003,180
2006-06-123283283183234,0003,230
2006-06-0931232931232810,0003,280
2006-06-0831631631231219,0003,120
2006-06-0733033533033024,0003,300
2006-06-0632633031531520,0003,150
2006-06-053223313223318,0003,310
2006-06-0234134132533618,0003,360
2006-06-013523523413413,0003,410
2006-05-313473523473527,0003,520
2006-05-303633673633677,0003,670
2006-05-293633683633635,0003,630
2006-05-263613613613616,0003,610
2006-05-253483533483533,0003,530
2006-05-243473473473472,0003,470
2006-05-233493493493492,0003,490
2006-05-223543543493493,0003,490
2006-05-1934536934536910,0003,690
2006-05-1835035034734811,0003,480
2006-05-1735636135135116,0003,510
2006-05-163653653553553,0003,550
2006-05-153653723653724,0003,720
2006-05-123683683503606,0003,600
2006-05-113703703683684,0003,680
2006-05-103753753753751,0003,750
2006-05-093713753713752,0003,750
2006-05-0837837837037010,0003,700
2006-05-013663663663664,0003,660
2006-04-273703703703706,0003,700
2006-04-263733733703708,0003,700
2006-04-2537237236737010,0003,700
2006-04-2438038037537511,0003,750
2006-04-213763763763763,0003,760
2006-04-203783803773807,0003,800
2006-04-183783813763769,0003,760
2006-04-1738338637837813,0003,780
2006-04-143833833803837,0003,830
2006-04-133783783773777,0003,770
2006-04-123833833833832,0003,830
2006-04-113833833833833,0003,830
2006-04-103813883763887,0003,880
2006-04-0738438437538019,0003,800
2006-04-063783793783793,0003,790
2006-04-0537638037438019,0003,800
2006-04-043753753753751,0003,750
2006-04-0337838037138019,0003,800
2006-03-313763763763763,0003,760
2006-03-303793793753754,0003,750
2006-03-293753783733758,0003,750
2006-03-283793793753776,0003,770
2006-03-2737838337638341,0003,830
2006-03-2437737737537511,0003,750
2006-03-233803803763763,0003,760
2006-03-2237837837537615,0003,760
2006-03-2037537937537914,0003,790
2006-03-173763763753755,0003,750
2006-03-1637737836536518,0003,650
2006-03-153783783783788,0003,780
2006-03-143723723703704,0003,700
2006-03-133763763713713,0003,710
2006-03-093643653613653,0003,650
2006-03-083653653613612,0003,610
2006-03-0737037136836815,0003,680
2006-03-0636036034736015,0003,600
2006-03-0336536636536519,0003,650
2006-03-0236837436736721,0003,670
2006-03-0137037336837312,0003,730
2006-02-283753753743743,0003,740
2006-02-273773773713717,0003,710
2006-02-243703753703756,0003,750
2006-02-233673703653699,0003,690
2006-02-223603603583597,0003,590
2006-02-2135636235636051,0003,600
2006-02-2035836535836525,0003,650
2006-02-1738038037037018,0003,700
2006-02-163803803743748,0003,740
2006-02-1538338338038010,0003,800
2006-02-1437138036538031,0003,800
2006-02-1338738738038013,0003,800
2006-02-1039839839039014,0003,900
2006-02-093993993963967,0003,960
2006-02-0839940039539515,0003,950
2006-02-0740140139739919,0003,990
2006-02-0639639639539613,0003,960
2006-02-0339740139439948,0003,990
2006-02-0240040140040117,0004,010
2006-02-0140540540040052,0004,000
2006-01-3139640239540233,0004,020
2006-01-303983983963967,0003,960
2006-01-2738939938939326,0003,930
2006-01-263903923903929,0003,920
2006-01-2538438938438618,0003,860
2006-01-243903903833835,0003,830
2006-01-233913913853855,0003,850
2006-01-2039239539239522,0003,950
2006-01-1937038937038929,0003,890
2006-01-18401401376380102,0003,800
2006-01-1740740740240234,0004,020
2006-01-1640840840440726,0004,070
2006-01-1341341340640632,0004,060
2006-01-1240640840540821,0004,080
2006-01-1140440540140445,0004,040
2006-01-1040841440340359,0004,030
2006-01-0640140439840331,0004,030
2006-01-0539740139540054,0004,000
2006-01-043933973933976,0003,970

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