4635 東京インキ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2009-12-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-12-28 | 164 | 164 | 163 | 163 | 29,000 | 1,630 |
| 2009-12-25 | 159 | 167 | 159 | 167 | 17,000 | 1,670 |
| 2009-12-24 | 158 | 160 | 158 | 159 | 8,000 | 1,590 |
| 2009-12-22 | 156 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2009-12-21 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2009-12-18 | 153 | 164 | 152 | 164 | 15,000 | 1,640 |
| 2009-12-17 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2009-12-16 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2009-12-15 | 151 | 153 | 151 | 152 | 7,000 | 1,520 |
| 2009-12-14 | 150 | 153 | 150 | 153 | 5,000 | 1,530 |
| 2009-12-11 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2009-12-10 | 153 | 154 | 153 | 154 | 6,000 | 1,540 |
| 2009-12-09 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2009-12-08 | 167 | 167 | 156 | 156 | 28,000 | 1,560 |
| 2009-12-07 | 154 | 157 | 150 | 157 | 25,000 | 1,570 |
| 2009-12-04 | 151 | 158 | 151 | 158 | 24,000 | 1,580 |
| 2009-12-03 | 150 | 151 | 150 | 150 | 7,000 | 1,500 |
| 2009-12-02 | 149 | 150 | 147 | 147 | 9,000 | 1,470 |
| 2009-12-01 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2009-11-30 | 146 | 155 | 146 | 155 | 6,000 | 1,550 |
| 2009-11-27 | 152 | 152 | 147 | 147 | 12,000 | 1,470 |
| 2009-11-26 | 152 | 152 | 152 | 152 | 8,000 | 1,520 |
| 2009-11-25 | 149 | 152 | 149 | 152 | 9,000 | 1,520 |
| 2009-11-18 | 148 | 148 | 142 | 147 | 19,000 | 1,470 |
| 2009-11-17 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2009-11-16 | 156 | 156 | 154 | 154 | 12,000 | 1,540 |
| 2009-11-13 | 156 | 158 | 156 | 158 | 6,000 | 1,580 |
| 2009-11-12 | 159 | 159 | 157 | 157 | 5,000 | 1,570 |
| 2009-11-11 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2009-11-10 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-11-09 | 163 | 163 | 155 | 155 | 18,000 | 1,550 |
| 2009-11-06 | 158 | 161 | 158 | 161 | 13,000 | 1,610 |
| 2009-11-05 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2009-11-02 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2009-10-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2009-10-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-10-26 | 160 | 160 | 159 | 160 | 11,000 | 1,600 |
| 2009-10-23 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2009-10-22 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2009-10-21 | 156 | 157 | 156 | 157 | 6,000 | 1,570 |
| 2009-10-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-10-15 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2009-10-13 | 157 | 161 | 157 | 161 | 2,000 | 1,610 |
| 2009-10-09 | 157 | 159 | 157 | 157 | 6,000 | 1,570 |
| 2009-10-08 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2009-10-07 | 158 | 158 | 154 | 156 | 19,000 | 1,560 |
| 2009-10-06 | 156 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2009-10-05 | 156 | 157 | 155 | 155 | 9,000 | 1,550 |
| 2009-10-02 | 159 | 160 | 156 | 157 | 13,000 | 1,570 |
| 2009-10-01 | 156 | 162 | 156 | 162 | 89,000 | 1,620 |
| 2009-09-30 | 156 | 159 | 156 | 156 | 4,000 | 1,560 |
| 2009-09-29 | 154 | 156 | 154 | 155 | 9,000 | 1,550 |
| 2009-09-28 | 154 | 155 | 154 | 154 | 23,000 | 1,540 |
| 2009-09-25 | 158 | 164 | 158 | 158 | 23,000 | 1,580 |
| 2009-09-24 | 158 | 162 | 158 | 162 | 6,000 | 1,620 |
| 2009-09-18 | 156 | 156 | 155 | 155 | 11,000 | 1,550 |
| 2009-09-17 | 158 | 158 | 155 | 155 | 16,000 | 1,550 |
| 2009-09-16 | 157 | 158 | 156 | 156 | 15,000 | 1,560 |
| 2009-09-15 | 158 | 158 | 155 | 156 | 10,000 | 1,560 |
| 2009-09-14 | 157 | 158 | 156 | 156 | 5,000 | 1,560 |
| 2009-09-11 | 160 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2009-09-10 | 156 | 158 | 156 | 158 | 6,000 | 1,580 |
| 2009-09-09 | 155 | 156 | 155 | 155 | 10,000 | 1,550 |
| 2009-09-08 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2009-09-07 | 156 | 160 | 155 | 158 | 43,000 | 1,580 |
| 2009-09-04 | 156 | 157 | 156 | 157 | 25,000 | 1,570 |
| 2009-09-03 | 156 | 156 | 155 | 156 | 10,000 | 1,560 |
| 2009-09-02 | 157 | 157 | 154 | 155 | 17,000 | 1,550 |
| 2009-09-01 | 156 | 156 | 156 | 156 | 8,000 | 1,560 |
| 2009-08-31 | 160 | 160 | 158 | 158 | 25,000 | 1,580 |
| 2009-08-28 | 159 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2009-08-27 | 159 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2009-08-26 | 159 | 159 | 159 | 159 | 14,000 | 1,590 |
| 2009-08-25 | 158 | 160 | 158 | 160 | 13,000 | 1,600 |
| 2009-08-24 | 158 | 159 | 156 | 157 | 10,000 | 1,570 |
| 2009-08-21 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2009-08-20 | 156 | 157 | 156 | 156 | 11,000 | 1,560 |
| 2009-08-19 | 158 | 160 | 158 | 158 | 8,000 | 1,580 |
| 2009-08-18 | 159 | 159 | 158 | 158 | 10,000 | 1,580 |
| 2009-08-17 | 163 | 163 | 160 | 160 | 13,000 | 1,600 |
| 2009-08-14 | 162 | 164 | 161 | 162 | 10,000 | 1,620 |
| 2009-08-13 | 163 | 163 | 160 | 160 | 12,000 | 1,600 |
| 2009-08-12 | 164 | 164 | 160 | 161 | 10,000 | 1,610 |
| 2009-08-11 | 160 | 161 | 160 | 161 | 8,000 | 1,610 |
| 2009-08-10 | 165 | 165 | 159 | 163 | 43,000 | 1,630 |
| 2009-08-07 | 163 | 166 | 163 | 165 | 88,000 | 1,650 |
| 2009-08-06 | 168 | 171 | 167 | 171 | 32,000 | 1,710 |
| 2009-08-05 | 168 | 168 | 165 | 167 | 13,000 | 1,670 |
| 2009-08-04 | 168 | 168 | 166 | 167 | 31,000 | 1,670 |
| 2009-08-03 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 2009-07-31 | 164 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2009-07-30 | 164 | 164 | 163 | 163 | 11,000 | 1,630 |
| 2009-07-29 | 165 | 167 | 165 | 165 | 10,000 | 1,650 |
| 2009-07-28 | 165 | 168 | 165 | 168 | 12,000 | 1,680 |
| 2009-07-27 | 166 | 167 | 164 | 167 | 39,000 | 1,670 |
| 2009-07-24 | 160 | 167 | 160 | 167 | 20,000 | 1,670 |
| 2009-07-23 | 157 | 157 | 155 | 157 | 5,000 | 1,570 |
| 2009-07-22 | 158 | 159 | 157 | 158 | 5,000 | 1,580 |
| 2009-07-21 | 158 | 158 | 155 | 155 | 7,000 | 1,550 |
| 2009-07-17 | 159 | 159 | 155 | 155 | 9,000 | 1,550 |
| 2009-07-16 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2009-07-15 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2009-07-14 | 156 | 166 | 156 | 162 | 9,000 | 1,620 |
| 2009-07-13 | 157 | 160 | 155 | 155 | 4,000 | 1,550 |
| 2009-07-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-07-09 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2009-07-08 | 168 | 170 | 166 | 166 | 4,000 | 1,660 |
| 2009-07-07 | 183 | 183 | 172 | 172 | 40,000 | 1,720 |
| 2009-07-06 | 179 | 179 | 176 | 179 | 39,000 | 1,790 |
| 2009-07-03 | 172 | 174 | 170 | 174 | 10,000 | 1,740 |
| 2009-07-02 | 172 | 174 | 172 | 174 | 7,000 | 1,740 |
| 2009-07-01 | 167 | 171 | 167 | 171 | 9,000 | 1,710 |
| 2009-06-30 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2009-06-29 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-06-26 | 165 | 165 | 164 | 165 | 19,000 | 1,650 |
| 2009-06-25 | 161 | 165 | 161 | 165 | 16,000 | 1,650 |
| 2009-06-24 | 157 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2009-06-23 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2009-06-22 | 158 | 158 | 157 | 157 | 4,000 | 1,570 |
| 2009-06-19 | 156 | 157 | 156 | 157 | 4,000 | 1,570 |
| 2009-06-18 | 160 | 160 | 157 | 157 | 6,000 | 1,570 |
| 2009-06-17 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2009-06-16 | 156 | 156 | 154 | 154 | 2,000 | 1,540 |
| 2009-06-15 | 157 | 160 | 155 | 157 | 78,000 | 1,570 |
| 2009-06-12 | 157 | 157 | 155 | 157 | 35,000 | 1,570 |
| 2009-06-11 | 157 | 157 | 155 | 155 | 12,000 | 1,550 |
| 2009-06-10 | 155 | 156 | 154 | 154 | 20,000 | 1,540 |
| 2009-06-09 | 154 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2009-06-08 | 158 | 158 | 155 | 155 | 30,000 | 1,550 |
| 2009-06-05 | 152 | 153 | 152 | 153 | 24,000 | 1,530 |
| 2009-06-04 | 149 | 151 | 149 | 151 | 7,000 | 1,510 |
| 2009-06-03 | 149 | 150 | 149 | 150 | 11,000 | 1,500 |
| 2009-06-02 | 147 | 151 | 147 | 150 | 45,000 | 1,500 |
| 2009-06-01 | 146 | 146 | 145 | 146 | 19,000 | 1,460 |
| 2009-05-29 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2009-05-28 | 146 | 146 | 144 | 145 | 11,000 | 1,450 |
| 2009-05-27 | 145 | 149 | 145 | 146 | 8,000 | 1,460 |
| 2009-05-26 | 144 | 145 | 144 | 144 | 29,000 | 1,440 |
| 2009-05-25 | 146 | 148 | 145 | 148 | 27,000 | 1,480 |
| 2009-05-22 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-05-21 | 142 | 143 | 142 | 143 | 7,000 | 1,430 |
| 2009-05-20 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2009-05-19 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2009-05-18 | 141 | 141 | 139 | 139 | 4,000 | 1,390 |
| 2009-05-15 | 140 | 141 | 140 | 140 | 18,000 | 1,400 |
| 2009-05-14 | 142 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2009-05-13 | 141 | 142 | 141 | 142 | 5,000 | 1,420 |
| 2009-05-11 | 144 | 144 | 143 | 143 | 6,000 | 1,430 |
| 2009-05-08 | 142 | 143 | 142 | 143 | 5,000 | 1,430 |
| 2009-05-07 | 146 | 146 | 143 | 143 | 23,000 | 1,430 |
| 2009-05-01 | 140 | 143 | 138 | 143 | 12,000 | 1,430 |
| 2009-04-30 | 138 | 141 | 138 | 141 | 6,000 | 1,410 |
| 2009-04-28 | 139 | 140 | 136 | 137 | 17,000 | 1,370 |
| 2009-04-27 | 145 | 145 | 141 | 141 | 15,000 | 1,410 |
| 2009-04-24 | 138 | 141 | 138 | 141 | 10,000 | 1,410 |
| 2009-04-23 | 136 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2009-04-22 | 138 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2009-04-21 | 139 | 140 | 136 | 137 | 9,000 | 1,370 |
| 2009-04-20 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-04-17 | 143 | 143 | 141 | 141 | 11,000 | 1,410 |
| 2009-04-16 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2009-04-15 | 142 | 142 | 142 | 142 | 8,000 | 1,420 |
| 2009-04-14 | 142 | 143 | 141 | 142 | 7,000 | 1,420 |
| 2009-04-13 | 140 | 141 | 140 | 141 | 14,000 | 1,410 |
| 2009-04-10 | 142 | 143 | 142 | 142 | 8,000 | 1,420 |
| 2009-04-09 | 145 | 145 | 141 | 142 | 8,000 | 1,420 |
| 2009-04-07 | 148 | 148 | 148 | 148 | 18,000 | 1,480 |
| 2009-04-06 | 143 | 147 | 143 | 147 | 12,000 | 1,470 |
| 2009-04-03 | 141 | 143 | 141 | 142 | 31,000 | 1,420 |
| 2009-03-31 | 142 | 142 | 142 | 142 | 9,000 | 1,420 |
| 2009-03-30 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2009-03-27 | 143 | 146 | 141 | 142 | 25,000 | 1,420 |
| 2009-03-26 | 141 | 142 | 141 | 142 | 21,000 | 1,420 |
| 2009-03-25 | 143 | 144 | 141 | 144 | 11,000 | 1,440 |
| 2009-03-24 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2009-03-23 | 138 | 144 | 135 | 144 | 14,000 | 1,440 |
| 2009-03-19 | 138 | 139 | 137 | 138 | 16,000 | 1,380 |
| 2009-03-18 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2009-03-17 | 139 | 142 | 139 | 142 | 6,000 | 1,420 |
| 2009-03-16 | 142 | 143 | 140 | 140 | 8,000 | 1,400 |
| 2009-03-13 | 140 | 149 | 139 | 142 | 14,000 | 1,420 |
| 2009-03-12 | 138 | 139 | 138 | 139 | 7,000 | 1,390 |
| 2009-03-11 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2009-03-10 | 145 | 152 | 145 | 152 | 9,000 | 1,520 |
| 2009-03-09 | 145 | 145 | 145 | 145 | 48,000 | 1,450 |
| 2009-03-06 | 135 | 140 | 135 | 140 | 12,000 | 1,400 |
| 2009-03-05 | 138 | 139 | 137 | 137 | 9,000 | 1,370 |
| 2009-03-04 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2009-03-03 | 133 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2009-03-02 | 131 | 132 | 131 | 132 | 4,000 | 1,320 |
| 2009-02-27 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2009-02-26 | 134 | 134 | 133 | 134 | 28,000 | 1,340 |
| 2009-02-25 | 138 | 139 | 138 | 139 | 18,000 | 1,390 |
| 2009-02-24 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2009-02-23 | 140 | 140 | 136 | 137 | 4,000 | 1,370 |
| 2009-02-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-02-19 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2009-02-18 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-02-17 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-02-16 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2009-02-13 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2009-02-12 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 2009-02-09 | 153 | 153 | 151 | 152 | 22,000 | 1,520 |
| 2009-02-06 | 154 | 155 | 150 | 153 | 11,000 | 1,530 |
| 2009-02-05 | 154 | 156 | 153 | 156 | 4,000 | 1,560 |
| 2009-02-04 | 151 | 153 | 151 | 153 | 5,000 | 1,530 |
| 2009-02-03 | 151 | 151 | 148 | 149 | 11,000 | 1,490 |
| 2009-02-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-01-30 | 159 | 159 | 150 | 150 | 15,000 | 1,500 |
| 2009-01-27 | 154 | 159 | 154 | 159 | 3,000 | 1,590 |
| 2009-01-26 | 156 | 157 | 152 | 152 | 12,000 | 1,520 |
| 2009-01-23 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-01-22 | 157 | 157 | 154 | 154 | 9,000 | 1,540 |
| 2009-01-21 | 157 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2009-01-20 | 159 | 159 | 157 | 157 | 9,000 | 1,570 |
| 2009-01-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-01-16 | 157 | 173 | 157 | 165 | 7,000 | 1,650 |
| 2009-01-15 | 157 | 157 | 156 | 156 | 7,000 | 1,560 |
| 2009-01-14 | 165 | 170 | 165 | 170 | 7,000 | 1,700 |
| 2009-01-09 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2009-01-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-01-07 | 178 | 178 | 165 | 165 | 33,000 | 1,650 |
| 2009-01-06 | 163 | 168 | 163 | 168 | 13,000 | 1,680 |
| 2009-01-05 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
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
