4635 東京インキ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 269 | 269 | 268 | 269 | 5,000 | 2,690 |
| 2007-12-27 | 270 | 270 | 268 | 270 | 5,000 | 2,700 |
| 2007-12-26 | 279 | 279 | 279 | 279 | 18,000 | 2,790 |
| 2007-12-25 | 267 | 268 | 264 | 264 | 9,000 | 2,640 |
| 2007-12-21 | 266 | 266 | 264 | 264 | 7,000 | 2,640 |
| 2007-12-20 | 268 | 268 | 265 | 265 | 8,000 | 2,650 |
| 2007-12-19 | 270 | 270 | 269 | 269 | 5,000 | 2,690 |
| 2007-12-18 | 266 | 269 | 264 | 269 | 4,000 | 2,690 |
| 2007-12-17 | 285 | 285 | 271 | 276 | 8,000 | 2,760 |
| 2007-12-14 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2007-12-12 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2007-12-11 | 290 | 290 | 284 | 284 | 21,000 | 2,840 |
| 2007-12-10 | 279 | 280 | 278 | 280 | 6,000 | 2,800 |
| 2007-12-07 | 284 | 284 | 280 | 280 | 21,000 | 2,800 |
| 2007-12-06 | 280 | 280 | 279 | 279 | 14,000 | 2,790 |
| 2007-12-05 | 276 | 280 | 276 | 280 | 4,000 | 2,800 |
| 2007-12-04 | 270 | 285 | 267 | 285 | 13,000 | 2,850 |
| 2007-12-03 | 265 | 270 | 265 | 270 | 13,000 | 2,700 |
| 2007-11-30 | 260 | 263 | 260 | 263 | 14,000 | 2,630 |
| 2007-11-29 | 260 | 261 | 259 | 260 | 11,000 | 2,600 |
| 2007-11-28 | 260 | 260 | 257 | 260 | 4,000 | 2,600 |
| 2007-11-27 | 260 | 260 | 257 | 257 | 2,000 | 2,570 |
| 2007-11-26 | 263 | 263 | 250 | 260 | 17,000 | 2,600 |
| 2007-11-22 | 260 | 264 | 260 | 261 | 6,000 | 2,610 |
| 2007-11-21 | 268 | 268 | 260 | 260 | 33,000 | 2,600 |
| 2007-11-20 | 267 | 267 | 263 | 263 | 3,000 | 2,630 |
| 2007-11-19 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2007-11-16 | 277 | 277 | 276 | 276 | 3,000 | 2,760 |
| 2007-11-15 | 277 | 278 | 277 | 278 | 7,000 | 2,780 |
| 2007-11-14 | 261 | 270 | 261 | 270 | 16,000 | 2,700 |
| 2007-11-13 | 275 | 275 | 260 | 263 | 12,000 | 2,630 |
| 2007-11-12 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2007-11-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-11-08 | 282 | 282 | 281 | 281 | 3,000 | 2,810 |
| 2007-11-07 | 292 | 292 | 290 | 290 | 15,000 | 2,900 |
| 2007-11-06 | 286 | 286 | 282 | 286 | 7,000 | 2,860 |
| 2007-11-05 | 295 | 295 | 288 | 288 | 8,000 | 2,880 |
| 2007-11-02 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2007-10-31 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-10-26 | 289 | 289 | 282 | 282 | 7,000 | 2,820 |
| 2007-10-25 | 284 | 284 | 283 | 283 | 6,000 | 2,830 |
| 2007-10-19 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-10-17 | 281 | 282 | 279 | 281 | 19,000 | 2,810 |
| 2007-10-16 | 286 | 290 | 286 | 290 | 2,000 | 2,900 |
| 2007-10-15 | 294 | 294 | 288 | 288 | 8,000 | 2,880 |
| 2007-10-12 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2007-10-11 | 286 | 288 | 286 | 288 | 7,000 | 2,880 |
| 2007-10-10 | 299 | 299 | 288 | 288 | 17,000 | 2,880 |
| 2007-10-09 | 298 | 298 | 298 | 298 | 10,000 | 2,980 |
| 2007-10-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-10-04 | 278 | 278 | 276 | 276 | 2,000 | 2,760 |
| 2007-10-03 | 279 | 279 | 273 | 278 | 8,000 | 2,780 |
| 2007-10-02 | 279 | 280 | 279 | 280 | 2,000 | 2,800 |
| 2007-10-01 | 276 | 280 | 276 | 278 | 13,000 | 2,780 |
| 2007-09-28 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2007-09-27 | 274 | 275 | 271 | 275 | 3,000 | 2,750 |
| 2007-09-26 | 269 | 271 | 269 | 271 | 7,000 | 2,710 |
| 2007-09-25 | 270 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2007-09-21 | 269 | 269 | 268 | 268 | 3,000 | 2,680 |
| 2007-09-20 | 272 | 272 | 268 | 268 | 6,000 | 2,680 |
| 2007-09-19 | 267 | 272 | 265 | 272 | 28,000 | 2,720 |
| 2007-09-18 | 274 | 274 | 265 | 265 | 13,000 | 2,650 |
| 2007-09-14 | 267 | 268 | 267 | 268 | 3,000 | 2,680 |
| 2007-09-13 | 266 | 271 | 266 | 271 | 2,000 | 2,710 |
| 2007-09-12 | 277 | 277 | 275 | 275 | 11,000 | 2,750 |
| 2007-09-11 | 280 | 280 | 276 | 276 | 14,000 | 2,760 |
| 2007-09-10 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 2007-09-07 | 286 | 286 | 286 | 286 | 9,000 | 2,860 |
| 2007-09-06 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 2007-09-05 | 286 | 286 | 284 | 284 | 5,000 | 2,840 |
| 2007-09-04 | 286 | 286 | 283 | 283 | 8,000 | 2,830 |
| 2007-09-03 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2007-08-31 | 285 | 290 | 280 | 290 | 15,000 | 2,900 |
| 2007-08-30 | 290 | 290 | 280 | 280 | 19,000 | 2,800 |
| 2007-08-29 | 286 | 290 | 286 | 290 | 4,000 | 2,900 |
| 2007-08-28 | 289 | 289 | 286 | 288 | 5,000 | 2,880 |
| 2007-08-27 | 290 | 291 | 289 | 289 | 13,000 | 2,890 |
| 2007-08-24 | 287 | 287 | 281 | 282 | 9,000 | 2,820 |
| 2007-08-23 | 285 | 285 | 283 | 283 | 18,000 | 2,830 |
| 2007-08-22 | 285 | 286 | 283 | 283 | 10,000 | 2,830 |
| 2007-08-21 | 290 | 290 | 286 | 290 | 4,000 | 2,900 |
| 2007-08-20 | 290 | 290 | 285 | 285 | 23,000 | 2,850 |
| 2007-08-17 | 290 | 290 | 285 | 285 | 18,000 | 2,850 |
| 2007-08-16 | 290 | 300 | 286 | 288 | 24,000 | 2,880 |
| 2007-08-15 | 303 | 303 | 295 | 295 | 15,000 | 2,950 |
| 2007-08-14 | 300 | 300 | 298 | 298 | 9,000 | 2,980 |
| 2007-08-13 | 305 | 305 | 296 | 300 | 7,000 | 3,000 |
| 2007-08-10 | 303 | 303 | 298 | 300 | 4,000 | 3,000 |
| 2007-08-09 | 309 | 309 | 304 | 304 | 11,000 | 3,040 |
| 2007-08-08 | 309 | 309 | 308 | 308 | 6,000 | 3,080 |
| 2007-08-07 | 316 | 316 | 309 | 309 | 16,000 | 3,090 |
| 2007-08-06 | 309 | 310 | 309 | 309 | 20,000 | 3,090 |
| 2007-08-03 | 308 | 329 | 308 | 314 | 48,000 | 3,140 |
| 2007-08-02 | 310 | 313 | 310 | 312 | 5,000 | 3,120 |
| 2007-08-01 | 311 | 311 | 308 | 308 | 8,000 | 3,080 |
| 2007-07-31 | 310 | 312 | 310 | 310 | 20,000 | 3,100 |
| 2007-07-30 | 306 | 308 | 306 | 308 | 4,000 | 3,080 |
| 2007-07-27 | 307 | 310 | 307 | 308 | 15,000 | 3,080 |
| 2007-07-26 | 310 | 310 | 309 | 309 | 20,000 | 3,090 |
| 2007-07-25 | 311 | 311 | 309 | 310 | 15,000 | 3,100 |
| 2007-07-24 | 311 | 313 | 310 | 310 | 4,000 | 3,100 |
| 2007-07-23 | 314 | 319 | 309 | 309 | 12,000 | 3,090 |
| 2007-07-20 | 321 | 321 | 315 | 315 | 7,000 | 3,150 |
| 2007-07-19 | 325 | 325 | 320 | 320 | 8,000 | 3,200 |
| 2007-07-18 | 326 | 326 | 321 | 321 | 9,000 | 3,210 |
| 2007-07-17 | 328 | 328 | 325 | 325 | 10,000 | 3,250 |
| 2007-07-13 | 323 | 324 | 323 | 323 | 4,000 | 3,230 |
| 2007-07-12 | 325 | 325 | 321 | 323 | 7,000 | 3,230 |
| 2007-07-11 | 324 | 325 | 324 | 325 | 7,000 | 3,250 |
| 2007-07-10 | 326 | 326 | 325 | 325 | 6,000 | 3,250 |
| 2007-07-09 | 327 | 327 | 326 | 326 | 26,000 | 3,260 |
| 2007-07-06 | 324 | 324 | 322 | 322 | 7,000 | 3,220 |
| 2007-07-05 | 325 | 325 | 325 | 325 | 18,000 | 3,250 |
| 2007-07-04 | 322 | 322 | 319 | 319 | 3,000 | 3,190 |
| 2007-07-03 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2007-07-02 | 324 | 325 | 319 | 319 | 19,000 | 3,190 |
| 2007-06-29 | 320 | 321 | 320 | 321 | 9,000 | 3,210 |
| 2007-06-28 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2007-06-27 | 322 | 322 | 322 | 322 | 5,000 | 3,220 |
| 2007-06-26 | 324 | 324 | 317 | 317 | 10,000 | 3,170 |
| 2007-06-25 | 327 | 327 | 322 | 324 | 18,000 | 3,240 |
| 2007-06-22 | 319 | 323 | 319 | 323 | 24,000 | 3,230 |
| 2007-06-21 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2007-06-20 | 319 | 319 | 315 | 315 | 21,000 | 3,150 |
| 2007-06-19 | 317 | 318 | 316 | 318 | 13,000 | 3,180 |
| 2007-06-18 | 315 | 320 | 315 | 315 | 34,000 | 3,150 |
| 2007-06-15 | 310 | 313 | 310 | 312 | 27,000 | 3,120 |
| 2007-06-14 | 305 | 310 | 305 | 310 | 8,000 | 3,100 |
| 2007-06-13 | 303 | 303 | 303 | 303 | 6,000 | 3,030 |
| 2007-06-12 | 307 | 307 | 306 | 306 | 8,000 | 3,060 |
| 2007-06-11 | 307 | 310 | 307 | 308 | 7,000 | 3,080 |
| 2007-06-08 | 310 | 310 | 305 | 305 | 28,000 | 3,050 |
| 2007-06-07 | 315 | 315 | 312 | 312 | 16,000 | 3,120 |
| 2007-06-06 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 2007-06-05 | 311 | 313 | 305 | 308 | 19,000 | 3,080 |
| 2007-06-04 | 312 | 313 | 311 | 313 | 5,000 | 3,130 |
| 2007-06-01 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2007-05-31 | 309 | 309 | 308 | 308 | 14,000 | 3,080 |
| 2007-05-30 | 307 | 309 | 307 | 307 | 3,000 | 3,070 |
| 2007-05-29 | 307 | 311 | 306 | 311 | 6,000 | 3,110 |
| 2007-05-28 | 311 | 311 | 306 | 306 | 9,000 | 3,060 |
| 2007-05-25 | 305 | 310 | 305 | 308 | 6,000 | 3,080 |
| 2007-05-24 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2007-05-23 | 308 | 308 | 303 | 303 | 2,000 | 3,030 |
| 2007-05-22 | 308 | 308 | 303 | 306 | 11,000 | 3,060 |
| 2007-05-18 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2007-05-17 | 312 | 312 | 307 | 310 | 6,000 | 3,100 |
| 2007-05-16 | 320 | 320 | 319 | 319 | 7,000 | 3,190 |
| 2007-05-15 | 317 | 339 | 317 | 321 | 45,000 | 3,210 |
| 2007-05-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-05-10 | 308 | 308 | 306 | 306 | 4,000 | 3,060 |
| 2007-05-09 | 310 | 310 | 305 | 307 | 22,000 | 3,070 |
| 2007-05-08 | 318 | 318 | 313 | 313 | 9,000 | 3,130 |
| 2007-05-07 | 329 | 329 | 316 | 316 | 17,000 | 3,160 |
| 2007-05-01 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-04-27 | 305 | 309 | 304 | 308 | 6,000 | 3,080 |
| 2007-04-26 | 313 | 313 | 303 | 303 | 9,000 | 3,030 |
| 2007-04-25 | 310 | 310 | 307 | 308 | 5,000 | 3,080 |
| 2007-04-24 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2007-04-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-04-18 | 322 | 322 | 318 | 318 | 2,000 | 3,180 |
| 2007-04-17 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2007-04-16 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2007-04-13 | 320 | 320 | 318 | 318 | 2,000 | 3,180 |
| 2007-04-12 | 324 | 324 | 322 | 322 | 2,000 | 3,220 |
| 2007-04-11 | 324 | 324 | 324 | 324 | 6,000 | 3,240 |
| 2007-04-10 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 2007-04-09 | 322 | 322 | 320 | 320 | 12,000 | 3,200 |
| 2007-04-06 | 324 | 325 | 324 | 325 | 6,000 | 3,250 |
| 2007-04-05 | 324 | 324 | 324 | 324 | 5,000 | 3,240 |
| 2007-04-03 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2007-03-30 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2007-03-27 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2007-03-26 | 329 | 329 | 328 | 329 | 13,000 | 3,290 |
| 2007-03-22 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2007-03-20 | 320 | 327 | 320 | 323 | 22,000 | 3,230 |
| 2007-03-19 | 326 | 327 | 325 | 325 | 5,000 | 3,250 |
| 2007-03-16 | 331 | 331 | 326 | 326 | 3,000 | 3,260 |
| 2007-03-15 | 332 | 332 | 331 | 331 | 7,000 | 3,310 |
| 2007-03-14 | 330 | 330 | 327 | 327 | 2,000 | 3,270 |
| 2007-03-13 | 330 | 332 | 330 | 332 | 5,000 | 3,320 |
| 2007-03-12 | 331 | 331 | 330 | 330 | 5,000 | 3,300 |
| 2007-03-09 | 332 | 332 | 332 | 332 | 7,000 | 3,320 |
| 2007-03-07 | 329 | 332 | 329 | 332 | 13,000 | 3,320 |
| 2007-03-06 | 320 | 322 | 319 | 322 | 7,000 | 3,220 |
| 2007-03-05 | 329 | 330 | 324 | 325 | 11,000 | 3,250 |
| 2007-03-02 | 332 | 333 | 330 | 333 | 7,000 | 3,330 |
| 2007-03-01 | 337 | 337 | 337 | 337 | 9,000 | 3,370 |
| 2007-02-28 | 332 | 332 | 325 | 330 | 15,000 | 3,300 |
| 2007-02-27 | 337 | 338 | 336 | 336 | 17,000 | 3,360 |
| 2007-02-26 | 332 | 336 | 332 | 336 | 22,000 | 3,360 |
| 2007-02-23 | 336 | 337 | 335 | 337 | 6,000 | 3,370 |
| 2007-02-22 | 334 | 335 | 333 | 335 | 3,000 | 3,350 |
| 2007-02-21 | 334 | 334 | 334 | 334 | 6,000 | 3,340 |
| 2007-02-20 | 334 | 336 | 333 | 333 | 6,000 | 3,330 |
| 2007-02-19 | 336 | 336 | 326 | 334 | 18,000 | 3,340 |
| 2007-02-16 | 326 | 333 | 326 | 333 | 6,000 | 3,330 |
| 2007-02-15 | 335 | 337 | 331 | 331 | 12,000 | 3,310 |
| 2007-02-14 | 334 | 334 | 326 | 330 | 16,000 | 3,300 |
| 2007-02-13 | 330 | 335 | 330 | 335 | 5,000 | 3,350 |
| 2007-02-08 | 335 | 335 | 331 | 331 | 6,000 | 3,310 |
| 2007-02-07 | 339 | 339 | 332 | 332 | 19,000 | 3,320 |
| 2007-02-06 | 332 | 335 | 332 | 335 | 10,000 | 3,350 |
| 2007-02-05 | 337 | 339 | 331 | 332 | 36,000 | 3,320 |
| 2007-02-02 | 325 | 345 | 325 | 337 | 120,000 | 3,370 |
| 2007-02-01 | 316 | 326 | 316 | 320 | 11,000 | 3,200 |
| 2007-01-31 | 317 | 317 | 310 | 311 | 37,000 | 3,110 |
| 2007-01-30 | 320 | 320 | 318 | 319 | 8,000 | 3,190 |
| 2007-01-29 | 328 | 328 | 310 | 320 | 21,000 | 3,200 |
| 2007-01-26 | 331 | 331 | 328 | 330 | 8,000 | 3,300 |
| 2007-01-25 | 331 | 331 | 328 | 328 | 9,000 | 3,280 |
| 2007-01-24 | 331 | 333 | 330 | 330 | 21,000 | 3,300 |
| 2007-01-23 | 330 | 333 | 325 | 333 | 17,000 | 3,330 |
| 2007-01-22 | 320 | 335 | 320 | 330 | 26,000 | 3,300 |
| 2007-01-19 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2007-01-18 | 319 | 324 | 319 | 324 | 9,000 | 3,240 |
| 2007-01-17 | 316 | 317 | 315 | 317 | 6,000 | 3,170 |
| 2007-01-16 | 315 | 317 | 315 | 316 | 3,000 | 3,160 |
| 2007-01-15 | 317 | 317 | 315 | 315 | 13,000 | 3,150 |
| 2007-01-12 | 314 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2007-01-11 | 312 | 315 | 312 | 314 | 24,000 | 3,140 |
| 2007-01-10 | 312 | 315 | 311 | 312 | 5,000 | 3,120 |
| 2007-01-09 | 319 | 319 | 311 | 311 | 17,000 | 3,110 |
| 2007-01-05 | 309 | 312 | 305 | 305 | 25,000 | 3,050 |
| 2007-01-04 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
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
