4635 東京インキ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 185 | 185 | 182 | 182 | 8,000 | 1,820 |
| 2010-12-29 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 2010-12-28 | 182 | 186 | 182 | 186 | 5,000 | 1,860 |
| 2010-12-27 | 187 | 187 | 181 | 183 | 36,000 | 1,830 |
| 2010-12-24 | 185 | 185 | 181 | 182 | 21,000 | 1,820 |
| 2010-12-22 | 183 | 185 | 183 | 185 | 28,000 | 1,850 |
| 2010-12-21 | 181 | 183 | 181 | 183 | 20,000 | 1,830 |
| 2010-12-20 | 184 | 184 | 180 | 180 | 11,000 | 1,800 |
| 2010-12-17 | 186 | 186 | 184 | 184 | 12,000 | 1,840 |
| 2010-12-16 | 183 | 187 | 183 | 186 | 16,000 | 1,860 |
| 2010-12-15 | 182 | 187 | 182 | 183 | 22,000 | 1,830 |
| 2010-12-14 | 179 | 182 | 178 | 182 | 14,000 | 1,820 |
| 2010-12-13 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2010-12-10 | 181 | 183 | 181 | 181 | 4,000 | 1,810 |
| 2010-12-09 | 188 | 189 | 180 | 184 | 34,000 | 1,840 |
| 2010-12-08 | 181 | 186 | 181 | 186 | 12,000 | 1,860 |
| 2010-12-07 | 182 | 185 | 181 | 183 | 26,000 | 1,830 |
| 2010-12-06 | 181 | 188 | 179 | 185 | 47,000 | 1,850 |
| 2010-12-03 | 176 | 181 | 175 | 181 | 9,000 | 1,810 |
| 2010-12-02 | 175 | 175 | 173 | 175 | 15,000 | 1,750 |
| 2010-12-01 | 171 | 172 | 171 | 172 | 14,000 | 1,720 |
| 2010-11-30 | 175 | 175 | 171 | 174 | 29,000 | 1,740 |
| 2010-11-29 | 176 | 176 | 175 | 175 | 6,000 | 1,750 |
| 2010-11-26 | 176 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2010-11-25 | 175 | 178 | 175 | 178 | 8,000 | 1,780 |
| 2010-11-24 | 172 | 175 | 172 | 175 | 3,000 | 1,750 |
| 2010-11-22 | 172 | 175 | 171 | 175 | 3,000 | 1,750 |
| 2010-11-19 | 175 | 175 | 171 | 171 | 4,000 | 1,710 |
| 2010-11-18 | 172 | 174 | 172 | 174 | 10,000 | 1,740 |
| 2010-11-16 | 170 | 174 | 170 | 172 | 8,000 | 1,720 |
| 2010-11-15 | 174 | 174 | 174 | 174 | 32,000 | 1,740 |
| 2010-11-12 | 173 | 174 | 173 | 174 | 3,000 | 1,740 |
| 2010-11-11 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2010-11-10 | 175 | 176 | 172 | 176 | 11,000 | 1,760 |
| 2010-11-09 | 172 | 172 | 171 | 171 | 7,000 | 1,710 |
| 2010-11-08 | 172 | 173 | 172 | 172 | 20,000 | 1,720 |
| 2010-11-05 | 167 | 180 | 167 | 170 | 20,000 | 1,700 |
| 2010-11-04 | 167 | 167 | 166 | 167 | 11,000 | 1,670 |
| 2010-11-02 | 167 | 170 | 162 | 170 | 6,000 | 1,700 |
| 2010-11-01 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2010-10-29 | 171 | 171 | 168 | 169 | 6,000 | 1,690 |
| 2010-10-28 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
| 2010-10-27 | 174 | 174 | 172 | 173 | 6,000 | 1,730 |
| 2010-10-26 | 175 | 175 | 173 | 173 | 10,000 | 1,730 |
| 2010-10-25 | 176 | 178 | 176 | 178 | 11,000 | 1,780 |
| 2010-10-22 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2010-10-21 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2010-10-20 | 176 | 179 | 176 | 179 | 13,000 | 1,790 |
| 2010-10-19 | 179 | 179 | 179 | 179 | 11,000 | 1,790 |
| 2010-10-18 | 179 | 179 | 176 | 176 | 6,000 | 1,760 |
| 2010-10-15 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2010-10-14 | 183 | 184 | 180 | 181 | 12,000 | 1,810 |
| 2010-10-13 | 183 | 189 | 178 | 183 | 21,000 | 1,830 |
| 2010-10-12 | 180 | 183 | 180 | 183 | 5,000 | 1,830 |
| 2010-10-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-10-07 | 182 | 182 | 180 | 180 | 22,000 | 1,800 |
| 2010-10-06 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2010-10-05 | 185 | 186 | 182 | 182 | 11,000 | 1,820 |
| 2010-10-04 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-10-01 | 186 | 186 | 183 | 185 | 4,000 | 1,850 |
| 2010-09-29 | 184 | 188 | 183 | 188 | 3,000 | 1,880 |
| 2010-09-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-09-27 | 193 | 193 | 192 | 192 | 9,000 | 1,920 |
| 2010-09-24 | 184 | 189 | 184 | 189 | 7,000 | 1,890 |
| 2010-09-22 | 182 | 183 | 182 | 183 | 6,000 | 1,830 |
| 2010-09-21 | 181 | 182 | 180 | 182 | 5,000 | 1,820 |
| 2010-09-17 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2010-09-15 | 181 | 185 | 181 | 185 | 4,000 | 1,850 |
| 2010-09-14 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2010-09-08 | 185 | 187 | 185 | 187 | 3,000 | 1,870 |
| 2010-09-07 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 2010-09-06 | 184 | 188 | 183 | 188 | 10,000 | 1,880 |
| 2010-09-03 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-09-01 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-08-30 | 179 | 179 | 178 | 178 | 9,000 | 1,780 |
| 2010-08-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-08-26 | 181 | 181 | 178 | 178 | 13,000 | 1,780 |
| 2010-08-25 | 174 | 181 | 174 | 181 | 4,000 | 1,810 |
| 2010-08-24 | 179 | 181 | 179 | 179 | 10,000 | 1,790 |
| 2010-08-23 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2010-08-20 | 179 | 179 | 177 | 179 | 9,000 | 1,790 |
| 2010-08-18 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2010-08-16 | 185 | 185 | 177 | 179 | 6,000 | 1,790 |
| 2010-08-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-08-12 | 182 | 187 | 177 | 186 | 20,000 | 1,860 |
| 2010-08-11 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-08-10 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2010-08-09 | 194 | 194 | 190 | 190 | 15,000 | 1,900 |
| 2010-08-06 | 191 | 192 | 187 | 192 | 13,000 | 1,920 |
| 2010-08-05 | 187 | 191 | 187 | 191 | 23,000 | 1,910 |
| 2010-08-04 | 186 | 190 | 186 | 186 | 71,000 | 1,860 |
| 2010-08-03 | 187 | 190 | 186 | 190 | 6,000 | 1,900 |
| 2010-08-02 | 183 | 188 | 182 | 188 | 20,000 | 1,880 |
| 2010-07-30 | 188 | 188 | 185 | 188 | 9,000 | 1,880 |
| 2010-07-29 | 189 | 189 | 188 | 188 | 8,000 | 1,880 |
| 2010-07-28 | 187 | 195 | 187 | 189 | 106,000 | 1,890 |
| 2010-07-27 | 191 | 195 | 187 | 189 | 14,000 | 1,890 |
| 2010-07-26 | 198 | 198 | 198 | 198 | 21,000 | 1,980 |
| 2010-07-23 | 190 | 194 | 190 | 194 | 7,000 | 1,940 |
| 2010-07-22 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-07-21 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2010-07-20 | 182 | 187 | 182 | 187 | 7,000 | 1,870 |
| 2010-07-16 | 194 | 194 | 190 | 190 | 11,000 | 1,900 |
| 2010-07-15 | 186 | 192 | 186 | 192 | 8,000 | 1,920 |
| 2010-07-14 | 190 | 190 | 188 | 188 | 7,000 | 1,880 |
| 2010-07-12 | 187 | 189 | 187 | 189 | 10,000 | 1,890 |
| 2010-07-09 | 190 | 192 | 190 | 192 | 4,000 | 1,920 |
| 2010-07-08 | 193 | 194 | 190 | 190 | 12,000 | 1,900 |
| 2010-07-07 | 200 | 200 | 197 | 197 | 26,000 | 1,970 |
| 2010-07-06 | 196 | 204 | 196 | 204 | 19,000 | 2,040 |
| 2010-07-05 | 200 | 203 | 197 | 203 | 29,000 | 2,030 |
| 2010-07-02 | 187 | 190 | 187 | 190 | 14,000 | 1,900 |
| 2010-07-01 | 188 | 190 | 185 | 186 | 9,000 | 1,860 |
| 2010-06-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-06-29 | 194 | 194 | 189 | 192 | 4,000 | 1,920 |
| 2010-06-28 | 196 | 196 | 193 | 193 | 8,000 | 1,930 |
| 2010-06-25 | 198 | 198 | 196 | 196 | 3,000 | 1,960 |
| 2010-06-24 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2010-06-23 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2010-06-22 | 192 | 194 | 192 | 194 | 12,000 | 1,940 |
| 2010-06-21 | 190 | 199 | 189 | 199 | 46,000 | 1,990 |
| 2010-06-18 | 187 | 190 | 187 | 190 | 6,000 | 1,900 |
| 2010-06-17 | 189 | 189 | 187 | 187 | 11,000 | 1,870 |
| 2010-06-16 | 190 | 190 | 188 | 188 | 3,000 | 1,880 |
| 2010-06-15 | 199 | 202 | 187 | 190 | 10,000 | 1,900 |
| 2010-06-14 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2010-06-11 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2010-06-09 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2010-06-08 | 191 | 198 | 190 | 198 | 3,000 | 1,980 |
| 2010-06-07 | 189 | 194 | 187 | 194 | 17,000 | 1,940 |
| 2010-06-04 | 188 | 198 | 186 | 198 | 10,000 | 1,980 |
| 2010-06-03 | 185 | 186 | 183 | 186 | 7,000 | 1,860 |
| 2010-06-02 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2010-06-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-05-31 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 2010-05-28 | 185 | 188 | 185 | 188 | 8,000 | 1,880 |
| 2010-05-27 | 184 | 188 | 184 | 188 | 38,000 | 1,880 |
| 2010-05-26 | 190 | 190 | 180 | 189 | 26,000 | 1,890 |
| 2010-05-25 | 194 | 194 | 188 | 192 | 12,000 | 1,920 |
| 2010-05-24 | 190 | 199 | 188 | 199 | 18,000 | 1,990 |
| 2010-05-21 | 193 | 193 | 180 | 193 | 21,000 | 1,930 |
| 2010-05-20 | 195 | 200 | 193 | 198 | 6,000 | 1,980 |
| 2010-05-19 | 192 | 198 | 190 | 198 | 19,000 | 1,980 |
| 2010-05-18 | 208 | 210 | 194 | 201 | 41,000 | 2,010 |
| 2010-05-17 | 207 | 213 | 204 | 208 | 44,000 | 2,080 |
| 2010-05-14 | 208 | 220 | 208 | 214 | 35,000 | 2,140 |
| 2010-05-13 | 220 | 220 | 215 | 216 | 25,000 | 2,160 |
| 2010-05-12 | 213 | 222 | 210 | 216 | 130,000 | 2,160 |
| 2010-05-11 | 226 | 226 | 212 | 212 | 75,000 | 2,120 |
| 2010-05-10 | 220 | 228 | 218 | 228 | 36,000 | 2,280 |
| 2010-05-07 | 225 | 228 | 220 | 228 | 72,000 | 2,280 |
| 2010-05-06 | 223 | 233 | 223 | 228 | 53,000 | 2,280 |
| 2010-04-30 | 227 | 230 | 221 | 230 | 30,000 | 2,300 |
| 2010-04-28 | 216 | 227 | 216 | 226 | 131,000 | 2,260 |
| 2010-04-27 | 210 | 225 | 210 | 224 | 57,000 | 2,240 |
| 2010-04-26 | 201 | 216 | 201 | 216 | 89,000 | 2,160 |
| 2010-04-23 | 198 | 201 | 198 | 198 | 11,000 | 1,980 |
| 2010-04-22 | 192 | 198 | 192 | 198 | 33,000 | 1,980 |
| 2010-04-21 | 190 | 195 | 190 | 192 | 6,000 | 1,920 |
| 2010-04-20 | 192 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2010-04-16 | 205 | 205 | 199 | 199 | 20,000 | 1,990 |
| 2010-04-15 | 205 | 205 | 202 | 205 | 7,000 | 2,050 |
| 2010-04-14 | 200 | 205 | 197 | 205 | 26,000 | 2,050 |
| 2010-04-13 | 197 | 197 | 190 | 192 | 20,000 | 1,920 |
| 2010-04-12 | 195 | 195 | 195 | 195 | 15,000 | 1,950 |
| 2010-04-08 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2010-04-07 | 190 | 190 | 190 | 190 | 22,000 | 1,900 |
| 2010-04-06 | 197 | 197 | 191 | 194 | 19,000 | 1,940 |
| 2010-04-05 | 195 | 198 | 195 | 195 | 9,000 | 1,950 |
| 2010-04-02 | 190 | 190 | 185 | 185 | 16,000 | 1,850 |
| 2010-04-01 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2010-03-31 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2010-03-30 | 192 | 192 | 190 | 190 | 15,000 | 1,900 |
| 2010-03-29 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
| 2010-03-26 | 197 | 197 | 195 | 195 | 17,000 | 1,950 |
| 2010-03-25 | 183 | 198 | 183 | 198 | 17,000 | 1,980 |
| 2010-03-24 | 180 | 190 | 180 | 180 | 31,000 | 1,800 |
| 2010-03-23 | 182 | 182 | 181 | 181 | 24,000 | 1,810 |
| 2010-03-19 | 178 | 182 | 177 | 180 | 55,000 | 1,800 |
| 2010-03-18 | 172 | 175 | 172 | 175 | 10,000 | 1,750 |
| 2010-03-17 | 174 | 175 | 169 | 170 | 12,000 | 1,700 |
| 2010-03-16 | 172 | 179 | 172 | 174 | 48,000 | 1,740 |
| 2010-03-15 | 163 | 170 | 161 | 170 | 66,000 | 1,700 |
| 2010-03-12 | 162 | 162 | 162 | 162 | 32,000 | 1,620 |
| 2010-03-11 | 162 | 162 | 162 | 162 | 11,000 | 1,620 |
| 2010-03-10 | 161 | 162 | 161 | 161 | 15,000 | 1,610 |
| 2010-03-09 | 162 | 162 | 162 | 162 | 17,000 | 1,620 |
| 2010-03-08 | 163 | 163 | 162 | 162 | 38,000 | 1,620 |
| 2010-03-05 | 163 | 164 | 163 | 164 | 25,000 | 1,640 |
| 2010-03-04 | 164 | 164 | 162 | 163 | 13,000 | 1,630 |
| 2010-03-03 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2010-03-02 | 163 | 164 | 163 | 163 | 10,000 | 1,630 |
| 2010-03-01 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2010-02-26 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2010-02-25 | 165 | 165 | 164 | 165 | 10,000 | 1,650 |
| 2010-02-24 | 165 | 165 | 164 | 164 | 11,000 | 1,640 |
| 2010-02-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-02-22 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-02-19 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2010-02-18 | 167 | 168 | 167 | 168 | 6,000 | 1,680 |
| 2010-02-15 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2010-02-12 | 166 | 166 | 166 | 166 | 7,000 | 1,660 |
| 2010-02-10 | 169 | 169 | 168 | 168 | 4,000 | 1,680 |
| 2010-02-08 | 170 | 170 | 168 | 168 | 27,000 | 1,680 |
| 2010-02-05 | 163 | 169 | 163 | 168 | 17,000 | 1,680 |
| 2010-02-04 | 165 | 168 | 165 | 165 | 19,000 | 1,650 |
| 2010-02-03 | 169 | 169 | 165 | 165 | 7,000 | 1,650 |
| 2010-02-02 | 166 | 166 | 165 | 166 | 4,000 | 1,660 |
| 2010-02-01 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2010-01-29 | 168 | 168 | 167 | 167 | 10,000 | 1,670 |
| 2010-01-28 | 170 | 172 | 169 | 170 | 7,000 | 1,700 |
| 2010-01-27 | 175 | 177 | 170 | 170 | 37,000 | 1,700 |
| 2010-01-26 | 168 | 168 | 165 | 165 | 16,000 | 1,650 |
| 2010-01-25 | 167 | 170 | 167 | 169 | 9,000 | 1,690 |
| 2010-01-22 | 168 | 168 | 165 | 167 | 9,000 | 1,670 |
| 2010-01-21 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2010-01-15 | 174 | 174 | 168 | 168 | 6,000 | 1,680 |
| 2010-01-14 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2010-01-12 | 167 | 169 | 167 | 168 | 7,000 | 1,680 |
| 2010-01-08 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2010-01-07 | 177 | 177 | 167 | 167 | 31,000 | 1,670 |
| 2010-01-06 | 166 | 171 | 166 | 171 | 19,000 | 1,710 |
| 2010-01-05 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2010-01-04 | 163 | 163 | 162 | 162 | 4,000 | 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
