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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2006-12-28 | 307 | 307 | 304 | 304 | 4,000 | 3,040 |
| 2006-12-27 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 2006-12-26 | 312 | 312 | 305 | 310 | 28,000 | 3,100 |
| 2006-12-25 | 311 | 311 | 304 | 308 | 17,000 | 3,080 |
| 2006-12-22 | 313 | 313 | 311 | 312 | 9,000 | 3,120 |
| 2006-12-21 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2006-12-20 | 313 | 313 | 311 | 313 | 19,000 | 3,130 |
| 2006-12-19 | 311 | 324 | 311 | 313 | 9,000 | 3,130 |
| 2006-12-18 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 2006-12-15 | 314 | 314 | 311 | 314 | 12,000 | 3,140 |
| 2006-12-14 | 311 | 312 | 311 | 311 | 13,000 | 3,110 |
| 2006-12-13 | 314 | 314 | 311 | 312 | 6,000 | 3,120 |
| 2006-12-12 | 317 | 317 | 312 | 312 | 4,000 | 3,120 |
| 2006-12-11 | 319 | 319 | 315 | 318 | 21,000 | 3,180 |
| 2006-12-08 | 312 | 312 | 311 | 312 | 8,000 | 3,120 |
| 2006-12-07 | 315 | 315 | 310 | 310 | 11,000 | 3,100 |
| 2006-12-06 | 308 | 309 | 307 | 308 | 6,000 | 3,080 |
| 2006-12-04 | 306 | 307 | 306 | 307 | 4,000 | 3,070 |
| 2006-12-01 | 304 | 308 | 303 | 308 | 5,000 | 3,080 |
| 2006-11-30 | 303 | 305 | 303 | 304 | 6,000 | 3,040 |
| 2006-11-29 | 298 | 302 | 298 | 302 | 3,000 | 3,020 |
| 2006-11-28 | 293 | 298 | 289 | 298 | 22,000 | 2,980 |
| 2006-11-27 | 291 | 293 | 288 | 293 | 12,000 | 2,930 |
| 2006-11-24 | 291 | 295 | 287 | 287 | 16,000 | 2,870 |
| 2006-11-22 | 290 | 292 | 286 | 287 | 15,000 | 2,870 |
| 2006-11-21 | 288 | 293 | 288 | 290 | 35,000 | 2,900 |
| 2006-11-20 | 301 | 301 | 293 | 293 | 23,000 | 2,930 |
| 2006-11-17 | 310 | 319 | 301 | 301 | 38,000 | 3,010 |
| 2006-11-16 | 311 | 315 | 310 | 310 | 17,000 | 3,100 |
| 2006-11-15 | 317 | 317 | 311 | 311 | 27,000 | 3,110 |
| 2006-11-14 | 316 | 316 | 310 | 312 | 32,000 | 3,120 |
| 2006-11-13 | 318 | 318 | 316 | 316 | 4,000 | 3,160 |
| 2006-11-10 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 2006-11-09 | 322 | 323 | 321 | 321 | 6,000 | 3,210 |
| 2006-11-08 | 333 | 333 | 327 | 327 | 13,000 | 3,270 |
| 2006-11-07 | 330 | 342 | 326 | 333 | 71,000 | 3,330 |
| 2006-11-06 | 330 | 330 | 324 | 324 | 7,000 | 3,240 |
| 2006-11-02 | 324 | 328 | 324 | 328 | 13,000 | 3,280 |
| 2006-11-01 | 320 | 321 | 320 | 321 | 5,000 | 3,210 |
| 2006-10-31 | 319 | 323 | 319 | 320 | 10,000 | 3,200 |
| 2006-10-30 | 325 | 325 | 324 | 324 | 2,000 | 3,240 |
| 2006-10-27 | 326 | 326 | 325 | 325 | 4,000 | 3,250 |
| 2006-10-26 | 325 | 326 | 323 | 325 | 12,000 | 3,250 |
| 2006-10-25 | 325 | 326 | 325 | 326 | 8,000 | 3,260 |
| 2006-10-24 | 325 | 326 | 325 | 325 | 5,000 | 3,250 |
| 2006-10-23 | 323 | 325 | 322 | 325 | 8,000 | 3,250 |
| 2006-10-20 | 322 | 323 | 322 | 323 | 5,000 | 3,230 |
| 2006-10-19 | 323 | 323 | 322 | 322 | 20,000 | 3,220 |
| 2006-10-18 | 321 | 322 | 320 | 322 | 10,000 | 3,220 |
| 2006-10-17 | 326 | 331 | 326 | 331 | 6,000 | 3,310 |
| 2006-10-16 | 325 | 326 | 325 | 326 | 5,000 | 3,260 |
| 2006-10-13 | 317 | 319 | 317 | 319 | 6,000 | 3,190 |
| 2006-10-12 | 312 | 317 | 312 | 313 | 15,000 | 3,130 |
| 2006-10-11 | 331 | 331 | 318 | 321 | 14,000 | 3,210 |
| 2006-10-10 | 335 | 335 | 331 | 331 | 13,000 | 3,310 |
| 2006-10-06 | 331 | 335 | 331 | 335 | 3,000 | 3,350 |
| 2006-10-05 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 2006-10-04 | 337 | 337 | 332 | 332 | 3,000 | 3,320 |
| 2006-10-03 | 329 | 330 | 329 | 330 | 3,000 | 3,300 |
| 2006-09-29 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2006-09-28 | 329 | 330 | 329 | 329 | 12,000 | 3,290 |
| 2006-09-27 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2006-09-25 | 340 | 340 | 335 | 335 | 41,000 | 3,350 |
| 2006-09-22 | 327 | 330 | 327 | 330 | 2,000 | 3,300 |
| 2006-09-21 | 332 | 332 | 332 | 332 | 16,000 | 3,320 |
| 2006-09-20 | 335 | 335 | 334 | 334 | 3,000 | 3,340 |
| 2006-09-15 | 337 | 345 | 331 | 333 | 18,000 | 3,330 |
| 2006-09-14 | 337 | 337 | 332 | 332 | 2,000 | 3,320 |
| 2006-09-13 | 339 | 339 | 337 | 337 | 2,000 | 3,370 |
| 2006-09-11 | 341 | 341 | 330 | 334 | 21,000 | 3,340 |
| 2006-09-07 | 348 | 348 | 340 | 340 | 11,000 | 3,400 |
| 2006-09-06 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-09-05 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-09-04 | 350 | 350 | 338 | 340 | 11,000 | 3,400 |
| 2006-09-01 | 346 | 346 | 336 | 336 | 8,000 | 3,360 |
| 2006-08-30 | 345 | 345 | 342 | 343 | 4,000 | 3,430 |
| 2006-08-28 | 341 | 348 | 341 | 348 | 28,000 | 3,480 |
| 2006-08-25 | 340 | 341 | 339 | 341 | 6,000 | 3,410 |
| 2006-08-24 | 342 | 342 | 340 | 341 | 4,000 | 3,410 |
| 2006-08-23 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2006-08-22 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-08-21 | 343 | 343 | 340 | 343 | 8,000 | 3,430 |
| 2006-08-18 | 348 | 348 | 340 | 340 | 14,000 | 3,400 |
| 2006-08-17 | 350 | 350 | 344 | 344 | 9,000 | 3,440 |
| 2006-08-16 | 342 | 343 | 342 | 342 | 4,000 | 3,420 |
| 2006-08-15 | 341 | 347 | 341 | 345 | 10,000 | 3,450 |
| 2006-08-14 | 350 | 353 | 350 | 353 | 8,000 | 3,530 |
| 2006-08-11 | 350 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2006-08-10 | 345 | 345 | 340 | 341 | 5,000 | 3,410 |
| 2006-08-09 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-08-08 | 352 | 354 | 352 | 354 | 7,000 | 3,540 |
| 2006-08-07 | 363 | 365 | 351 | 352 | 24,000 | 3,520 |
| 2006-08-04 | 333 | 373 | 333 | 343 | 84,000 | 3,430 |
| 2006-08-03 | 331 | 332 | 331 | 332 | 4,000 | 3,320 |
| 2006-08-02 | 325 | 335 | 325 | 335 | 8,000 | 3,350 |
| 2006-08-01 | 335 | 335 | 334 | 334 | 14,000 | 3,340 |
| 2006-07-31 | 340 | 340 | 331 | 333 | 14,000 | 3,330 |
| 2006-07-28 | 335 | 345 | 335 | 345 | 5,000 | 3,450 |
| 2006-07-27 | 329 | 335 | 329 | 335 | 4,000 | 3,350 |
| 2006-07-26 | 352 | 352 | 352 | 352 | 14,000 | 3,520 |
| 2006-07-25 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 2006-07-24 | 321 | 323 | 321 | 323 | 9,000 | 3,230 |
| 2006-07-21 | 326 | 327 | 321 | 321 | 4,000 | 3,210 |
| 2006-07-20 | 339 | 339 | 337 | 337 | 4,000 | 3,370 |
| 2006-07-19 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2006-07-18 | 337 | 337 | 337 | 337 | 15,000 | 3,370 |
| 2006-07-14 | 336 | 336 | 335 | 335 | 5,000 | 3,350 |
| 2006-07-13 | 330 | 334 | 330 | 334 | 5,000 | 3,340 |
| 2006-07-11 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-07-10 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2006-07-07 | 360 | 360 | 350 | 350 | 31,000 | 3,500 |
| 2006-07-06 | 357 | 357 | 350 | 355 | 31,000 | 3,550 |
| 2006-07-05 | 338 | 338 | 337 | 337 | 4,000 | 3,370 |
| 2006-07-04 | 336 | 337 | 335 | 337 | 11,000 | 3,370 |
| 2006-07-03 | 334 | 335 | 334 | 334 | 8,000 | 3,340 |
| 2006-06-30 | 337 | 337 | 328 | 330 | 7,000 | 3,300 |
| 2006-06-29 | 337 | 337 | 328 | 328 | 12,000 | 3,280 |
| 2006-06-28 | 335 | 335 | 334 | 334 | 5,000 | 3,340 |
| 2006-06-27 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 2006-06-26 | 337 | 337 | 337 | 337 | 5,000 | 3,370 |
| 2006-06-23 | 334 | 334 | 332 | 332 | 5,000 | 3,320 |
| 2006-06-21 | 330 | 334 | 330 | 334 | 13,000 | 3,340 |
| 2006-06-20 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2006-06-19 | 338 | 340 | 335 | 340 | 10,000 | 3,400 |
| 2006-06-16 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 2006-06-15 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2006-06-14 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2006-06-13 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2006-06-12 | 328 | 328 | 318 | 323 | 4,000 | 3,230 |
| 2006-06-09 | 312 | 329 | 312 | 328 | 10,000 | 3,280 |
| 2006-06-08 | 316 | 316 | 312 | 312 | 19,000 | 3,120 |
| 2006-06-07 | 330 | 335 | 330 | 330 | 24,000 | 3,300 |
| 2006-06-06 | 326 | 330 | 315 | 315 | 20,000 | 3,150 |
| 2006-06-05 | 322 | 331 | 322 | 331 | 8,000 | 3,310 |
| 2006-06-02 | 341 | 341 | 325 | 336 | 18,000 | 3,360 |
| 2006-06-01 | 352 | 352 | 341 | 341 | 3,000 | 3,410 |
| 2006-05-31 | 347 | 352 | 347 | 352 | 7,000 | 3,520 |
| 2006-05-30 | 363 | 367 | 363 | 367 | 7,000 | 3,670 |
| 2006-05-29 | 363 | 368 | 363 | 363 | 5,000 | 3,630 |
| 2006-05-26 | 361 | 361 | 361 | 361 | 6,000 | 3,610 |
| 2006-05-25 | 348 | 353 | 348 | 353 | 3,000 | 3,530 |
| 2006-05-24 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2006-05-23 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2006-05-22 | 354 | 354 | 349 | 349 | 3,000 | 3,490 |
| 2006-05-19 | 345 | 369 | 345 | 369 | 10,000 | 3,690 |
| 2006-05-18 | 350 | 350 | 347 | 348 | 11,000 | 3,480 |
| 2006-05-17 | 356 | 361 | 351 | 351 | 16,000 | 3,510 |
| 2006-05-16 | 365 | 365 | 355 | 355 | 3,000 | 3,550 |
| 2006-05-15 | 365 | 372 | 365 | 372 | 4,000 | 3,720 |
| 2006-05-12 | 368 | 368 | 350 | 360 | 6,000 | 3,600 |
| 2006-05-11 | 370 | 370 | 368 | 368 | 4,000 | 3,680 |
| 2006-05-10 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-05-09 | 371 | 375 | 371 | 375 | 2,000 | 3,750 |
| 2006-05-08 | 378 | 378 | 370 | 370 | 10,000 | 3,700 |
| 2006-05-01 | 366 | 366 | 366 | 366 | 4,000 | 3,660 |
| 2006-04-27 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2006-04-26 | 373 | 373 | 370 | 370 | 8,000 | 3,700 |
| 2006-04-25 | 372 | 372 | 367 | 370 | 10,000 | 3,700 |
| 2006-04-24 | 380 | 380 | 375 | 375 | 11,000 | 3,750 |
| 2006-04-21 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2006-04-20 | 378 | 380 | 377 | 380 | 7,000 | 3,800 |
| 2006-04-18 | 378 | 381 | 376 | 376 | 9,000 | 3,760 |
| 2006-04-17 | 383 | 386 | 378 | 378 | 13,000 | 3,780 |
| 2006-04-14 | 383 | 383 | 380 | 383 | 7,000 | 3,830 |
| 2006-04-13 | 378 | 378 | 377 | 377 | 7,000 | 3,770 |
| 2006-04-12 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2006-04-11 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 2006-04-10 | 381 | 388 | 376 | 388 | 7,000 | 3,880 |
| 2006-04-07 | 384 | 384 | 375 | 380 | 19,000 | 3,800 |
| 2006-04-06 | 378 | 379 | 378 | 379 | 3,000 | 3,790 |
| 2006-04-05 | 376 | 380 | 374 | 380 | 19,000 | 3,800 |
| 2006-04-04 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-04-03 | 378 | 380 | 371 | 380 | 19,000 | 3,800 |
| 2006-03-31 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2006-03-30 | 379 | 379 | 375 | 375 | 4,000 | 3,750 |
| 2006-03-29 | 375 | 378 | 373 | 375 | 8,000 | 3,750 |
| 2006-03-28 | 379 | 379 | 375 | 377 | 6,000 | 3,770 |
| 2006-03-27 | 378 | 383 | 376 | 383 | 41,000 | 3,830 |
| 2006-03-24 | 377 | 377 | 375 | 375 | 11,000 | 3,750 |
| 2006-03-23 | 380 | 380 | 376 | 376 | 3,000 | 3,760 |
| 2006-03-22 | 378 | 378 | 375 | 376 | 15,000 | 3,760 |
| 2006-03-20 | 375 | 379 | 375 | 379 | 14,000 | 3,790 |
| 2006-03-17 | 376 | 376 | 375 | 375 | 5,000 | 3,750 |
| 2006-03-16 | 377 | 378 | 365 | 365 | 18,000 | 3,650 |
| 2006-03-15 | 378 | 378 | 378 | 378 | 8,000 | 3,780 |
| 2006-03-14 | 372 | 372 | 370 | 370 | 4,000 | 3,700 |
| 2006-03-13 | 376 | 376 | 371 | 371 | 3,000 | 3,710 |
| 2006-03-09 | 364 | 365 | 361 | 365 | 3,000 | 3,650 |
| 2006-03-08 | 365 | 365 | 361 | 361 | 2,000 | 3,610 |
| 2006-03-07 | 370 | 371 | 368 | 368 | 15,000 | 3,680 |
| 2006-03-06 | 360 | 360 | 347 | 360 | 15,000 | 3,600 |
| 2006-03-03 | 365 | 366 | 365 | 365 | 19,000 | 3,650 |
| 2006-03-02 | 368 | 374 | 367 | 367 | 21,000 | 3,670 |
| 2006-03-01 | 370 | 373 | 368 | 373 | 12,000 | 3,730 |
| 2006-02-28 | 375 | 375 | 374 | 374 | 3,000 | 3,740 |
| 2006-02-27 | 377 | 377 | 371 | 371 | 7,000 | 3,710 |
| 2006-02-24 | 370 | 375 | 370 | 375 | 6,000 | 3,750 |
| 2006-02-23 | 367 | 370 | 365 | 369 | 9,000 | 3,690 |
| 2006-02-22 | 360 | 360 | 358 | 359 | 7,000 | 3,590 |
| 2006-02-21 | 356 | 362 | 356 | 360 | 51,000 | 3,600 |
| 2006-02-20 | 358 | 365 | 358 | 365 | 25,000 | 3,650 |
| 2006-02-17 | 380 | 380 | 370 | 370 | 18,000 | 3,700 |
| 2006-02-16 | 380 | 380 | 374 | 374 | 8,000 | 3,740 |
| 2006-02-15 | 383 | 383 | 380 | 380 | 10,000 | 3,800 |
| 2006-02-14 | 371 | 380 | 365 | 380 | 31,000 | 3,800 |
| 2006-02-13 | 387 | 387 | 380 | 380 | 13,000 | 3,800 |
| 2006-02-10 | 398 | 398 | 390 | 390 | 14,000 | 3,900 |
| 2006-02-09 | 399 | 399 | 396 | 396 | 7,000 | 3,960 |
| 2006-02-08 | 399 | 400 | 395 | 395 | 15,000 | 3,950 |
| 2006-02-07 | 401 | 401 | 397 | 399 | 19,000 | 3,990 |
| 2006-02-06 | 396 | 396 | 395 | 396 | 13,000 | 3,960 |
| 2006-02-03 | 397 | 401 | 394 | 399 | 48,000 | 3,990 |
| 2006-02-02 | 400 | 401 | 400 | 401 | 17,000 | 4,010 |
| 2006-02-01 | 405 | 405 | 400 | 400 | 52,000 | 4,000 |
| 2006-01-31 | 396 | 402 | 395 | 402 | 33,000 | 4,020 |
| 2006-01-30 | 398 | 398 | 396 | 396 | 7,000 | 3,960 |
| 2006-01-27 | 389 | 399 | 389 | 393 | 26,000 | 3,930 |
| 2006-01-26 | 390 | 392 | 390 | 392 | 9,000 | 3,920 |
| 2006-01-25 | 384 | 389 | 384 | 386 | 18,000 | 3,860 |
| 2006-01-24 | 390 | 390 | 383 | 383 | 5,000 | 3,830 |
| 2006-01-23 | 391 | 391 | 385 | 385 | 5,000 | 3,850 |
| 2006-01-20 | 392 | 395 | 392 | 395 | 22,000 | 3,950 |
| 2006-01-19 | 370 | 389 | 370 | 389 | 29,000 | 3,890 |
| 2006-01-18 | 401 | 401 | 376 | 380 | 102,000 | 3,800 |
| 2006-01-17 | 407 | 407 | 402 | 402 | 34,000 | 4,020 |
| 2006-01-16 | 408 | 408 | 404 | 407 | 26,000 | 4,070 |
| 2006-01-13 | 413 | 413 | 406 | 406 | 32,000 | 4,060 |
| 2006-01-12 | 406 | 408 | 405 | 408 | 21,000 | 4,080 |
| 2006-01-11 | 404 | 405 | 401 | 404 | 45,000 | 4,040 |
| 2006-01-10 | 408 | 414 | 403 | 403 | 59,000 | 4,030 |
| 2006-01-06 | 401 | 404 | 398 | 403 | 31,000 | 4,030 |
| 2006-01-05 | 397 | 401 | 395 | 400 | 54,000 | 4,000 |
| 2006-01-04 | 393 | 397 | 393 | 397 | 6,000 | 3,970 |
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
