1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 2011年

4635 東京インキ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301691701691707,0001,700
2011-12-291681681681682,0001,680
2011-12-281661661651653,0001,650
2011-12-2616716716616631,0001,660
2011-12-221661681661687,0001,680
2011-12-2116416516316511,0001,650
2011-12-201641641631644,0001,640
2011-12-191651651631648,0001,640
2011-12-161671671651659,0001,650
2011-12-151691691671675,0001,670
2011-12-1216816816716724,0001,670
2011-12-091651651651651,0001,650
2011-12-081651671641678,0001,670
2011-12-0716516516516519,0001,650
2011-12-061681691681695,0001,690
2011-12-051651681651687,0001,680
2011-12-021641651641649,0001,640
2011-12-011641641641642,0001,640
2011-11-301621631621624,0001,620
2011-11-291601621601623,0001,620
2011-11-2816216215915911,0001,590
2011-11-251591621591623,0001,620
2011-11-211581581581583,0001,580
2011-11-181591591581583,0001,580
2011-11-171591591591592,0001,590
2011-11-151621621621622,0001,620
2011-11-141591591591591,0001,590
2011-11-111581581581581,0001,580
2011-11-101591591591592,0001,590
2011-11-081611611601607,0001,600
2011-11-0716116216116219,0001,620
2011-11-041631651631658,0001,650
2011-11-0216416416216310,0001,630
2011-11-011641641641641,0001,640
2011-10-311631641631644,0001,640
2011-10-281621631621633,0001,630
2011-10-2616016016016010,0001,600
2011-10-251601621601628,0001,620
2011-10-241601601601601,0001,600
2011-10-201601601591592,0001,590
2011-10-191591591591591,0001,590
2011-10-181591591591595,0001,590
2011-10-171601601581594,0001,590
2011-10-141601601581588,0001,580
2011-10-131601601601603,0001,600
2011-10-1216016015816012,0001,600
2011-10-111611611611616,0001,610
2011-10-0716116116116117,0001,610
2011-10-0616016416016415,0001,640
2011-10-051651651651652,0001,650
2011-10-031671671671671,0001,670
2011-09-301661661641663,0001,660
2011-09-291641641641641,0001,640
2011-09-281671671641643,0001,640
2011-09-271641651621653,0001,650
2011-09-2616516616216318,0001,630
2011-09-221671671671678,0001,670
2011-09-211681681681683,0001,680
2011-09-201661671661672,0001,670
2011-09-161671671661662,0001,660
2011-09-151671671661677,0001,670
2011-09-141651651651651,0001,650
2011-09-131651651651657,0001,650
2011-09-1216516516416518,0001,650
2011-09-091681681681685,0001,680
2011-09-081711711701705,0001,700
2011-09-0717117117117118,0001,710
2011-09-061721731721738,0001,730
2011-09-0517417417017014,0001,700
2011-09-011751751741743,0001,740
2011-08-311741741741741,0001,740
2011-08-301721741721743,0001,740
2011-08-291681741681743,0001,740
2011-08-261711711711717,0001,710
2011-08-2517017417017310,0001,730
2011-08-241731731731731,0001,730
2011-08-231681681681681,0001,680
2011-08-221731731731732,0001,730
2011-08-161711731711732,0001,730
2011-08-151711711711712,0001,710
2011-08-121751751731734,0001,730
2011-08-101701701701701,0001,700
2011-08-091671701661678,0001,670
2011-08-0817317416917419,0001,740
2011-08-051741751691759,0001,750
2011-08-0417517917417911,0001,790
2011-08-031761761741744,0001,740
2011-08-021771771761775,0001,770
2011-08-011781781771776,0001,770
2011-07-291771781771782,0001,780
2011-07-2818118117917910,0001,790
2011-07-2618318418118135,0001,810
2011-07-2518619018618814,0001,880
2011-07-2218218518218515,0001,850
2011-07-211801811801815,0001,810
2011-07-201801841791817,0001,810
2011-07-191831831781796,0001,790
2011-07-151841841801807,0001,800
2011-07-141821841821845,0001,840
2011-07-131831861831834,0001,830
2011-07-121851851851853,0001,850
2011-07-111871881871887,0001,880
2011-07-0818618818618810,0001,880
2011-07-0718818818518542,0001,850
2011-07-0619019218919250,0001,920
2011-07-0518518818518811,0001,880
2011-07-0418319018318618,0001,860
2011-07-0118018118018019,0001,800
2011-06-3017817917717910,0001,790
2011-06-291761771721779,0001,770
2011-06-281741761741762,0001,760
2011-06-2717217317217311,0001,730
2011-06-241701721701729,0001,720
2011-06-231691691691691,0001,690
2011-06-171671671671671,0001,670
2011-06-151681681681684,0001,680
2011-06-141691691651678,0001,670
2011-06-131701701691692,0001,690
2011-06-081711711711713,0001,710
2011-06-0717217217217214,0001,720
2011-06-061731741721738,0001,730
2011-06-031731731721734,0001,730
2011-06-011741741691746,0001,740
2011-05-311701711701712,0001,710
2011-05-301691691691692,0001,690
2011-05-271691691691692,0001,690
2011-05-261671671671678,0001,670
2011-05-251661671631679,0001,670
2011-05-241661661651663,0001,660
2011-05-231671671671671,0001,670
2011-05-191651701651674,0001,670
2011-05-181691691691691,0001,690
2011-05-171651671611679,0001,670
2011-05-1616616616316614,0001,660
2011-05-1316617016517013,0001,700
2011-05-121701701701708,0001,700
2011-05-111751751751757,0001,750
2011-05-0917417517317517,0001,750
2011-05-061721741721747,0001,740
2011-05-021721721721724,0001,720
2011-04-281701701701703,0001,700
2011-04-271671681671684,0001,680
2011-04-261671671671679,0001,670
2011-04-251671681671687,0001,680
2011-04-2216616716516718,0001,670
2011-04-211671681661665,0001,660
2011-04-201651661651667,0001,660
2011-04-1917017016516530,0001,650
2011-04-1817117517117121,0001,710
2011-04-1517517617517516,0001,750
2011-04-141741751731756,0001,750
2011-04-131721751721757,0001,750
2011-04-121741741721728,0001,720
2011-04-111741741741741,0001,740
2011-04-0817317517217513,0001,750
2011-04-0717817817817812,0001,780
2011-04-0617918117818110,0001,810
2011-04-051801801771776,0001,770
2011-04-041771801771806,0001,800
2011-04-011741781741784,0001,780
2011-03-311781791771798,0001,790
2011-03-301761801761802,0001,800
2011-03-291731781671786,0001,780
2011-03-2817918417918311,0001,830
2011-03-251751761751763,0001,760
2011-03-241771771741744,0001,740
2011-03-231781781771776,0001,770
2011-03-2217317717017720,0001,770
2011-03-181621681621687,0001,680
2011-03-171481621481628,0001,620
2011-03-1614216214215517,0001,550
2011-03-1516716714314326,0001,430
2011-03-1416418416418210,0001,820
2011-03-1119319919219917,0001,990
2011-03-101961961961962,0001,960
2011-03-091991991961964,0001,960
2011-03-082002001991996,0001,990
2011-03-0720120119919926,0001,990
2011-03-0420320420220415,0002,040
2011-03-031992021992027,0002,020
2011-03-0220220219619917,0001,990
2011-03-012042042032037,0002,030
2011-02-2820220420020228,0002,020
2011-02-252012022002027,0002,020
2011-02-2420120119519713,0001,970
2011-02-2320020020020010,0002,000
2011-02-2220420620220210,0002,020
2011-02-2120820820720712,0002,070
2011-02-1820520620220417,0002,040
2011-02-1720420420020210,0002,020
2011-02-162022022002002,0002,000
2011-02-1520120420120110,0002,010
2011-02-142052052052054,0002,050
2011-02-102032062032066,0002,060
2011-02-082082082082085,0002,080
2011-02-0721221320620653,0002,060
2011-02-0420420520020419,0002,040
2011-02-032012032012033,0002,030
2011-02-0219820019819927,0001,990
2011-02-011981981981982,0001,980
2011-01-311992001981983,0001,980
2011-01-282002001961969,0001,960
2011-01-2719320019320018,0002,000
2011-01-2619620019620013,0002,000
2011-01-2520020419919920,0001,990
2011-01-241932001932007,0002,000
2011-01-2119719719219215,0001,920
2011-01-202012012012012,0002,010
2011-01-192012012012015,0002,010
2011-01-182062062002004,0002,000
2011-01-172012032002008,0002,000
2011-01-142042041972009,0002,000
2011-01-132062062062062,0002,060
2011-01-1221021020420430,0002,040
2011-01-112132132062078,0002,070
2011-01-0720021020021043,0002,100
2011-01-0619119519119527,0001,950
2011-01-051871891871894,0001,890
2011-01-0418319018319048,0001,900

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