4635 東京インキ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2008-12-26 | 160 | 160 | 160 | 160 | 28,000 | 1,600 |
| 2008-12-25 | 153 | 155 | 153 | 155 | 19,000 | 1,550 |
| 2008-12-24 | 151 | 151 | 148 | 148 | 12,000 | 1,480 |
| 2008-12-22 | 153 | 153 | 151 | 153 | 8,000 | 1,530 |
| 2008-12-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-12-17 | 153 | 158 | 153 | 158 | 6,000 | 1,580 |
| 2008-12-16 | 152 | 153 | 149 | 149 | 16,000 | 1,490 |
| 2008-12-15 | 153 | 153 | 148 | 151 | 23,000 | 1,510 |
| 2008-12-12 | 160 | 161 | 158 | 158 | 6,000 | 1,580 |
| 2008-12-11 | 158 | 162 | 157 | 162 | 10,000 | 1,620 |
| 2008-12-10 | 157 | 163 | 157 | 163 | 11,000 | 1,630 |
| 2008-12-09 | 161 | 161 | 160 | 161 | 39,000 | 1,610 |
| 2008-12-08 | 161 | 161 | 159 | 159 | 19,000 | 1,590 |
| 2008-12-05 | 163 | 164 | 160 | 161 | 12,000 | 1,610 |
| 2008-12-04 | 161 | 164 | 161 | 164 | 12,000 | 1,640 |
| 2008-12-03 | 165 | 167 | 165 | 167 | 3,000 | 1,670 |
| 2008-12-02 | 164 | 164 | 161 | 161 | 8,000 | 1,610 |
| 2008-12-01 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-11-28 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-11-27 | 169 | 169 | 160 | 165 | 13,000 | 1,650 |
| 2008-11-26 | 174 | 175 | 174 | 175 | 16,000 | 1,750 |
| 2008-11-25 | 169 | 172 | 169 | 171 | 6,000 | 1,710 |
| 2008-11-21 | 168 | 168 | 165 | 165 | 16,000 | 1,650 |
| 2008-11-20 | 166 | 170 | 165 | 170 | 8,000 | 1,700 |
| 2008-11-19 | 169 | 171 | 169 | 171 | 3,000 | 1,710 |
| 2008-11-18 | 167 | 170 | 167 | 168 | 5,000 | 1,680 |
| 2008-11-17 | 165 | 172 | 165 | 171 | 12,000 | 1,710 |
| 2008-11-14 | 162 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2008-11-13 | 164 | 164 | 162 | 162 | 4,000 | 1,620 |
| 2008-11-11 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2008-11-10 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2008-11-07 | 180 | 180 | 165 | 166 | 24,000 | 1,660 |
| 2008-11-06 | 176 | 178 | 175 | 176 | 11,000 | 1,760 |
| 2008-11-05 | 179 | 179 | 172 | 174 | 4,000 | 1,740 |
| 2008-11-04 | 171 | 175 | 171 | 175 | 4,000 | 1,750 |
| 2008-10-31 | 165 | 175 | 165 | 175 | 9,000 | 1,750 |
| 2008-10-30 | 165 | 165 | 161 | 161 | 3,000 | 1,610 |
| 2008-10-29 | 165 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2008-10-28 | 168 | 168 | 160 | 165 | 13,000 | 1,650 |
| 2008-10-27 | 168 | 175 | 167 | 167 | 22,000 | 1,670 |
| 2008-10-24 | 171 | 172 | 168 | 170 | 5,000 | 1,700 |
| 2008-10-23 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-10-22 | 175 | 175 | 174 | 174 | 4,000 | 1,740 |
| 2008-10-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-10-20 | 172 | 172 | 164 | 168 | 12,000 | 1,680 |
| 2008-10-17 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-10-16 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2008-10-15 | 185 | 185 | 170 | 170 | 6,000 | 1,700 |
| 2008-10-14 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2008-10-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-10-09 | 174 | 175 | 172 | 175 | 5,000 | 1,750 |
| 2008-10-08 | 190 | 190 | 179 | 179 | 11,000 | 1,790 |
| 2008-10-07 | 199 | 199 | 195 | 195 | 24,000 | 1,950 |
| 2008-10-06 | 208 | 208 | 203 | 203 | 13,000 | 2,030 |
| 2008-10-03 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2008-10-02 | 225 | 225 | 224 | 224 | 2,000 | 2,240 |
| 2008-10-01 | 225 | 230 | 225 | 230 | 2,000 | 2,300 |
| 2008-09-30 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2008-09-29 | 252 | 254 | 252 | 254 | 10,000 | 2,540 |
| 2008-09-26 | 246 | 255 | 246 | 255 | 16,000 | 2,550 |
| 2008-09-25 | 237 | 254 | 237 | 254 | 15,000 | 2,540 |
| 2008-09-24 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 2008-09-22 | 235 | 246 | 235 | 245 | 22,000 | 2,450 |
| 2008-09-19 | 222 | 233 | 222 | 233 | 12,000 | 2,330 |
| 2008-09-17 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2008-09-16 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2008-09-12 | 230 | 235 | 230 | 235 | 26,000 | 2,350 |
| 2008-09-10 | 220 | 232 | 220 | 232 | 11,000 | 2,320 |
| 2008-09-09 | 234 | 235 | 220 | 220 | 12,000 | 2,200 |
| 2008-09-08 | 234 | 234 | 234 | 234 | 12,000 | 2,340 |
| 2008-09-05 | 225 | 230 | 225 | 229 | 12,000 | 2,290 |
| 2008-09-03 | 229 | 231 | 229 | 230 | 12,000 | 2,300 |
| 2008-09-02 | 227 | 231 | 227 | 231 | 6,000 | 2,310 |
| 2008-09-01 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2008-08-29 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2008-08-28 | 230 | 230 | 226 | 226 | 2,000 | 2,260 |
| 2008-08-26 | 228 | 233 | 228 | 233 | 9,000 | 2,330 |
| 2008-08-25 | 232 | 236 | 232 | 236 | 4,000 | 2,360 |
| 2008-08-22 | 234 | 234 | 229 | 231 | 3,000 | 2,310 |
| 2008-08-19 | 235 | 235 | 233 | 233 | 10,000 | 2,330 |
| 2008-08-18 | 236 | 241 | 236 | 241 | 4,000 | 2,410 |
| 2008-08-15 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2008-08-14 | 240 | 245 | 240 | 245 | 5,000 | 2,450 |
| 2008-08-12 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2008-08-11 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2008-08-08 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2008-08-07 | 250 | 250 | 240 | 240 | 12,000 | 2,400 |
| 2008-08-06 | 243 | 249 | 243 | 249 | 7,000 | 2,490 |
| 2008-08-05 | 240 | 240 | 237 | 237 | 3,000 | 2,370 |
| 2008-08-01 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2008-07-31 | 240 | 242 | 240 | 242 | 10,000 | 2,420 |
| 2008-07-30 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2008-07-29 | 242 | 242 | 240 | 241 | 6,000 | 2,410 |
| 2008-07-28 | 257 | 257 | 245 | 245 | 23,000 | 2,450 |
| 2008-07-25 | 247 | 250 | 246 | 247 | 6,000 | 2,470 |
| 2008-07-24 | 247 | 247 | 246 | 246 | 5,000 | 2,460 |
| 2008-07-23 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2008-07-18 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2008-07-17 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2008-07-16 | 248 | 248 | 247 | 247 | 2,000 | 2,470 |
| 2008-07-15 | 259 | 259 | 252 | 252 | 10,000 | 2,520 |
| 2008-07-14 | 250 | 252 | 250 | 252 | 2,000 | 2,520 |
| 2008-07-11 | 248 | 248 | 247 | 247 | 7,000 | 2,470 |
| 2008-07-10 | 251 | 251 | 248 | 248 | 5,000 | 2,480 |
| 2008-07-07 | 267 | 267 | 260 | 263 | 37,000 | 2,630 |
| 2008-07-04 | 251 | 252 | 248 | 252 | 6,000 | 2,520 |
| 2008-07-03 | 248 | 253 | 247 | 253 | 8,000 | 2,530 |
| 2008-07-02 | 251 | 251 | 247 | 247 | 4,000 | 2,470 |
| 2008-07-01 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2008-06-30 | 239 | 253 | 239 | 252 | 12,000 | 2,520 |
| 2008-06-27 | 253 | 256 | 244 | 244 | 18,000 | 2,440 |
| 2008-06-26 | 251 | 253 | 251 | 253 | 11,000 | 2,530 |
| 2008-06-25 | 250 | 252 | 250 | 251 | 4,000 | 2,510 |
| 2008-06-23 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2008-06-20 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2008-06-19 | 246 | 248 | 246 | 246 | 7,000 | 2,460 |
| 2008-06-18 | 242 | 246 | 242 | 246 | 5,000 | 2,460 |
| 2008-06-17 | 242 | 246 | 240 | 246 | 7,000 | 2,460 |
| 2008-06-16 | 245 | 245 | 245 | 245 | 11,000 | 2,450 |
| 2008-06-13 | 247 | 251 | 247 | 251 | 6,000 | 2,510 |
| 2008-06-12 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2008-06-10 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2008-06-09 | 252 | 252 | 247 | 247 | 12,000 | 2,470 |
| 2008-06-06 | 250 | 251 | 250 | 251 | 17,000 | 2,510 |
| 2008-06-05 | 242 | 246 | 240 | 246 | 10,000 | 2,460 |
| 2008-06-04 | 242 | 242 | 242 | 242 | 8,000 | 2,420 |
| 2008-06-03 | 241 | 247 | 240 | 247 | 7,000 | 2,470 |
| 2008-06-02 | 241 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2008-05-30 | 244 | 244 | 236 | 244 | 9,000 | 2,440 |
| 2008-05-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-05-28 | 244 | 247 | 244 | 247 | 3,000 | 2,470 |
| 2008-05-27 | 244 | 244 | 243 | 243 | 2,000 | 2,430 |
| 2008-05-26 | 252 | 252 | 252 | 252 | 11,000 | 2,520 |
| 2008-05-23 | 250 | 252 | 250 | 252 | 2,000 | 2,520 |
| 2008-05-22 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2008-05-21 | 250 | 250 | 248 | 248 | 5,000 | 2,480 |
| 2008-05-20 | 252 | 252 | 250 | 252 | 6,000 | 2,520 |
| 2008-05-19 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
| 2008-05-16 | 247 | 252 | 247 | 252 | 5,000 | 2,520 |
| 2008-05-15 | 254 | 254 | 254 | 254 | 7,000 | 2,540 |
| 2008-05-14 | 240 | 240 | 240 | 240 | 20,000 | 2,400 |
| 2008-05-13 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2008-05-12 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2008-05-09 | 253 | 254 | 253 | 254 | 2,000 | 2,540 |
| 2008-05-08 | 253 | 258 | 253 | 258 | 4,000 | 2,580 |
| 2008-05-07 | 259 | 259 | 259 | 259 | 19,000 | 2,590 |
| 2008-05-02 | 252 | 257 | 252 | 257 | 13,000 | 2,570 |
| 2008-05-01 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 2008-04-30 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2008-04-28 | 256 | 256 | 254 | 254 | 10,000 | 2,540 |
| 2008-04-25 | 247 | 251 | 247 | 251 | 4,000 | 2,510 |
| 2008-04-24 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2008-04-22 | 244 | 244 | 242 | 242 | 18,000 | 2,420 |
| 2008-04-18 | 242 | 244 | 242 | 244 | 4,000 | 2,440 |
| 2008-04-17 | 243 | 252 | 240 | 252 | 13,000 | 2,520 |
| 2008-04-15 | 242 | 242 | 240 | 240 | 7,000 | 2,400 |
| 2008-04-14 | 250 | 250 | 240 | 240 | 9,000 | 2,400 |
| 2008-04-11 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 2008-04-10 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2008-04-09 | 258 | 258 | 253 | 253 | 6,000 | 2,530 |
| 2008-04-08 | 255 | 255 | 248 | 248 | 7,000 | 2,480 |
| 2008-04-07 | 260 | 260 | 258 | 260 | 15,000 | 2,600 |
| 2008-04-04 | 254 | 255 | 254 | 255 | 7,000 | 2,550 |
| 2008-04-02 | 254 | 256 | 254 | 256 | 5,000 | 2,560 |
| 2008-03-27 | 248 | 261 | 248 | 261 | 10,000 | 2,610 |
| 2008-03-26 | 245 | 248 | 241 | 248 | 19,000 | 2,480 |
| 2008-03-25 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2008-03-24 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2008-03-21 | 235 | 239 | 235 | 238 | 3,000 | 2,380 |
| 2008-03-17 | 241 | 241 | 241 | 241 | 5,000 | 2,410 |
| 2008-03-14 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 2008-03-13 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-03-12 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-03-10 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 2008-03-07 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 2008-03-06 | 247 | 255 | 247 | 255 | 3,000 | 2,550 |
| 2008-03-03 | 246 | 246 | 246 | 246 | 6,000 | 2,460 |
| 2008-02-29 | 254 | 254 | 251 | 251 | 2,000 | 2,510 |
| 2008-02-28 | 254 | 255 | 254 | 254 | 4,000 | 2,540 |
| 2008-02-26 | 254 | 254 | 254 | 254 | 7,000 | 2,540 |
| 2008-02-25 | 257 | 257 | 256 | 256 | 11,000 | 2,560 |
| 2008-02-22 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-02-20 | 248 | 248 | 247 | 247 | 2,000 | 2,470 |
| 2008-02-19 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2008-02-18 | 250 | 255 | 250 | 251 | 3,000 | 2,510 |
| 2008-02-15 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 2008-02-14 | 251 | 255 | 251 | 253 | 3,000 | 2,530 |
| 2008-02-12 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
| 2008-02-07 | 258 | 258 | 258 | 258 | 10,000 | 2,580 |
| 2008-02-06 | 248 | 253 | 248 | 253 | 3,000 | 2,530 |
| 2008-02-05 | 251 | 260 | 250 | 260 | 4,000 | 2,600 |
| 2008-02-04 | 258 | 265 | 253 | 253 | 7,000 | 2,530 |
| 2008-02-01 | 255 | 258 | 240 | 258 | 13,000 | 2,580 |
| 2008-01-31 | 248 | 255 | 248 | 255 | 24,000 | 2,550 |
| 2008-01-30 | 240 | 244 | 240 | 244 | 2,000 | 2,440 |
| 2008-01-29 | 234 | 240 | 234 | 235 | 7,000 | 2,350 |
| 2008-01-28 | 229 | 234 | 229 | 234 | 11,000 | 2,340 |
| 2008-01-25 | 234 | 235 | 221 | 234 | 21,000 | 2,340 |
| 2008-01-24 | 226 | 230 | 224 | 230 | 10,000 | 2,300 |
| 2008-01-23 | 222 | 225 | 222 | 225 | 11,000 | 2,250 |
| 2008-01-22 | 230 | 245 | 216 | 216 | 42,000 | 2,160 |
| 2008-01-21 | 230 | 230 | 225 | 230 | 17,000 | 2,300 |
| 2008-01-18 | 226 | 230 | 226 | 230 | 6,000 | 2,300 |
| 2008-01-17 | 240 | 240 | 225 | 230 | 23,000 | 2,300 |
| 2008-01-16 | 231 | 241 | 231 | 240 | 4,000 | 2,400 |
| 2008-01-15 | 261 | 261 | 250 | 250 | 12,000 | 2,500 |
| 2008-01-11 | 263 | 267 | 261 | 261 | 7,000 | 2,610 |
| 2008-01-10 | 260 | 265 | 260 | 265 | 4,000 | 2,650 |
| 2008-01-09 | 257 | 264 | 257 | 260 | 5,000 | 2,600 |
| 2008-01-08 | 265 | 265 | 264 | 264 | 7,000 | 2,640 |
| 2008-01-07 | 278 | 278 | 265 | 265 | 18,000 | 2,650 |
| 2008-01-04 | 263 | 263 | 261 | 261 | 3,000 | 2,610 |
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
