4635 東京インキ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	188	188	187	187	2,000	1,870
2012-12-27	187	188	186	186	9,000	1,860
2012-12-26	185	189	185	186	35,000	1,860
2012-12-25	182	186	182	186	17,000	1,860
2012-12-21	183	185	181	181	17,000	1,810
2012-12-20	179	184	179	183	12,000	1,830
2012-12-19	179	180	178	180	32,000	1,800
2012-12-18	179	179	178	178	8,000	1,780
2012-12-17	178	178	177	178	7,000	1,780
2012-12-14	176	176	176	176	1,000	1,760
2012-12-13	178	178	178	178	3,000	1,780
2012-12-12	178	178	174	174	5,000	1,740
2012-12-11	178	178	178	178	22,000	1,780
2012-12-10	174	174	174	174	2,000	1,740
2012-12-07	173	177	173	176	18,000	1,760
2012-12-06	172	174	172	174	18,000	1,740
2012-12-05	174	174	172	172	4,000	1,720
2012-12-04	171	173	171	173	15,000	1,730
2012-12-03	171	172	171	172	3,000	1,720
2012-11-30	170	170	170	170	6,000	1,700
2012-11-29	171	171	170	170	3,000	1,700
2012-11-27	171	171	171	171	1,000	1,710
2012-11-26	171	172	171	172	15,000	1,720
2012-11-22	170	173	170	173	6,000	1,730
2012-11-21	172	172	168	168	11,000	1,680
2012-11-20	173	173	170	170	2,000	1,700
2012-11-19	167	167	167	167	1,000	1,670
2012-11-16	168	168	168	168	2,000	1,680
2012-11-15	168	168	168	168	3,000	1,680
2012-11-14	167	167	167	167	1,000	1,670
2012-11-12	167	167	167	167	10,000	1,670
2012-11-09	166	171	162	164	37,000	1,640
2012-11-08	170	170	170	170	1,000	1,700
2012-11-07	169	169	168	168	18,000	1,680
2012-11-06	170	172	169	170	13,000	1,700
2012-11-05	171	171	166	166	10,000	1,660
2012-11-02	171	171	170	170	4,000	1,700
2012-11-01	170	170	170	170	1,000	1,700
2012-10-31	170	170	170	170	3,000	1,700
2012-10-30	170	170	170	170	4,000	1,700
2012-10-29	175	175	170	170	6,000	1,700
2012-10-26	169	180	167	176	58,000	1,760
2012-10-25	165	168	165	168	6,000	1,680
2012-10-24	165	165	165	165	2,000	1,650
2012-10-23	167	167	165	165	5,000	1,650
2012-10-22	165	165	165	165	4,000	1,650
2012-10-19	166	167	165	167	6,000	1,670
2012-10-18	166	168	165	168	6,000	1,680
2012-10-17	166	166	166	166	3,000	1,660
2012-10-16	167	167	166	166	2,000	1,660
2012-10-15	171	171	171	171	2,000	1,710
2012-10-12	168	168	168	168	1,000	1,680
2012-10-11	168	168	168	168	1,000	1,680
2012-10-10	168	168	168	168	2,000	1,680
2012-10-09	174	174	174	174	13,000	1,740
2012-10-05	166	170	166	170	10,000	1,700
2012-10-04	167	167	167	167	2,000	1,670
2012-10-03	166	166	166	166	1,000	1,660
2012-10-02	170	170	167	167	3,000	1,670
2012-10-01	173	173	170	170	2,000	1,700
2012-09-27	175	175	175	175	2,000	1,750
2012-09-26	177	177	177	177	7,000	1,770
2012-09-25	171	171	171	171	3,000	1,710
2012-09-24	169	169	169	169	1,000	1,690
2012-09-21	174	174	168	169	22,000	1,690
2012-09-20	164	164	164	164	1,000	1,640
2012-09-19	164	164	164	164	1,000	1,640
2012-09-18	165	165	163	163	4,000	1,630
2012-09-13	163	163	163	163	3,000	1,630
2012-09-10	163	163	163	163	1,000	1,630
2012-09-07	172	172	167	167	14,000	1,670
2012-09-06	168	171	168	171	7,000	1,710
2012-09-05	165	166	165	166	6,000	1,660
2012-09-03	166	166	165	165	2,000	1,650
2012-08-31	166	166	166	166	1,000	1,660
2012-08-30	167	167	167	167	1,000	1,670
2012-08-29	167	167	167	167	2,000	1,670
2012-08-28	167	169	167	169	6,000	1,690
2012-08-27	169	169	168	168	8,000	1,680
2012-08-24	171	171	171	171	2,000	1,710
2012-08-23	169	171	169	171	3,000	1,710
2012-08-22	169	169	169	169	1,000	1,690
2012-08-20	169	169	169	169	3,000	1,690
2012-08-15	167	168	167	168	7,000	1,680
2012-08-14	171	172	167	167	9,000	1,670
2012-08-13	172	172	171	171	3,000	1,710
2012-08-08	177	177	177	177	1,000	1,770
2012-08-07	178	178	178	178	17,000	1,780
2012-08-06	171	175	171	175	4,000	1,750
2012-08-03	171	171	171	171	2,000	1,710
2012-08-02	175	175	175	175	3,000	1,750
2012-08-01	174	174	173	174	4,000	1,740
2012-07-31	174	174	174	174	1,000	1,740
2012-07-30	172	172	172	172	1,000	1,720
2012-07-27	170	170	170	170	2,000	1,700
2012-07-26	176	176	169	169	26,000	1,690
2012-07-25	172	173	168	173	12,000	1,730
2012-07-24	170	170	167	167	7,000	1,670
2012-07-23	169	174	169	174	5,000	1,740
2012-07-20	170	170	168	168	6,000	1,680
2012-07-19	172	172	172	172	2,000	1,720
2012-07-18	171	171	171	171	2,000	1,710
2012-07-17	175	175	173	173	5,000	1,730
2012-07-13	168	168	166	166	3,000	1,660
2012-07-12	167	167	167	167	1,000	1,670
2012-07-11	167	167	167	167	1,000	1,670
2012-07-10	167	167	167	167	1,000	1,670
2012-07-09	170	170	168	168	30,000	1,680
2012-07-06	164	165	164	165	40,000	1,650
2012-07-05	167	171	167	169	13,000	1,690
2012-07-04	167	168	167	167	6,000	1,670
2012-07-03	164	166	162	165	7,000	1,650
2012-07-02	163	165	162	162	21,000	1,620
2012-06-29	162	162	162	162	2,000	1,620
2012-06-28	161	162	161	161	8,000	1,610
2012-06-27	161	162	161	162	2,000	1,620
2012-06-26	159	162	159	162	11,000	1,620
2012-06-25	160	162	160	161	11,000	1,610
2012-06-22	157	157	157	157	1,000	1,570
2012-06-21	157	157	156	156	3,000	1,560
2012-06-20	158	158	158	158	1,000	1,580
2012-06-18	159	159	159	159	1,000	1,590
2012-06-15	157	157	157	157	2,000	1,570
2012-06-14	154	154	154	154	1,000	1,540
2012-06-13	155	155	153	153	5,000	1,530
2012-06-12	156	156	156	156	1,000	1,560
2012-06-11	156	156	156	156	1,000	1,560
2012-06-08	159	159	155	155	2,000	1,550
2012-06-07	154	154	154	154	22,000	1,540
2012-06-06	154	154	150	153	19,000	1,530
2012-06-05	155	155	151	154	20,000	1,540
2012-06-04	158	158	154	154	6,000	1,540
2012-06-01	160	160	160	160	24,000	1,600
2012-05-31	159	159	158	158	2,000	1,580
2012-05-30	161	161	161	161	1,000	1,610
2012-05-28	159	159	159	159	8,000	1,590
2012-05-25	159	162	159	161	5,000	1,610
2012-05-24	158	160	158	160	2,000	1,600
2012-05-23	157	158	157	158	6,000	1,580
2012-05-21	156	156	156	156	2,000	1,560
2012-05-18	165	165	155	160	34,000	1,600
2012-05-17	165	169	165	169	3,000	1,690
2012-05-16	164	165	164	165	2,000	1,650
2012-05-15	171	171	164	168	10,000	1,680
2012-05-14	168	173	167	173	5,000	1,730
2012-05-11	171	171	170	170	2,000	1,700
2012-05-08	174	174	173	173	2,000	1,730
2012-05-07	179	179	179	179	12,000	1,790
2012-05-02	176	176	175	176	5,000	1,760
2012-05-01	176	176	176	176	1,000	1,760
2012-04-26	176	176	176	176	7,000	1,760
2012-04-25	176	177	176	177	4,000	1,770
2012-04-24	175	175	174	174	2,000	1,740
2012-04-23	177	177	177	177	2,000	1,770
2012-04-20	173	173	173	173	1,000	1,730
2012-04-19	170	170	170	170	1,000	1,700
2012-04-18	171	173	171	173	5,000	1,730
2012-04-17	173	173	170	170	4,000	1,700
2012-04-16	173	173	173	173	1,000	1,730
2012-04-13	171	173	171	173	3,000	1,730
2012-04-12	173	173	168	172	11,000	1,720
2012-04-11	173	173	173	173	1,000	1,730
2012-04-09	175	175	174	174	19,000	1,740
2012-04-06	176	178	175	178	8,000	1,780
2012-04-05	175	178	175	178	8,000	1,780
2012-04-04	180	180	176	178	9,000	1,780
2012-04-03	181	181	180	180	4,000	1,800
2012-04-02	182	182	181	181	3,000	1,810
2012-03-30	183	183	180	180	5,000	1,800
2012-03-28	181	182	180	181	7,000	1,810
2012-03-27	183	187	183	186	8,000	1,860
2012-03-26	190	190	185	188	23,000	1,880
2012-03-23	186	187	185	186	13,000	1,860
2012-03-22	185	185	185	185	1,000	1,850
2012-03-21	185	185	180	184	14,000	1,840
2012-03-19	185	185	183	183	9,000	1,830
2012-03-16	184	184	184	184	1,000	1,840
2012-03-15	187	187	182	184	12,000	1,840
2012-03-14	187	187	187	187	2,000	1,870
2012-03-13	186	186	185	185	6,000	1,850
2012-03-12	187	187	187	187	3,000	1,870
2012-03-09	184	188	184	184	12,000	1,840
2012-03-08	182	182	179	182	11,000	1,820
2012-03-07	184	184	182	182	21,000	1,820
2012-03-06	183	186	183	186	4,000	1,860
2012-03-05	187	187	183	183	8,000	1,830
2012-03-02	185	187	184	187	16,000	1,870
2012-03-01	191	191	184	188	29,000	1,880
2012-02-29	197	197	189	189	49,000	1,890
2012-02-28	197	198	186	189	179,000	1,890
2012-02-27	177	190	177	190	104,000	1,900
2012-02-24	177	178	175	177	27,000	1,770
2012-02-23	174	178	173	175	30,000	1,750
2012-02-22	173	173	170	173	25,000	1,730
2012-02-21	171	173	170	173	9,000	1,730
2012-02-20	172	172	172	172	5,000	1,720
2012-02-17	172	172	169	172	24,000	1,720
2012-02-16	170	170	170	170	7,000	1,700
2012-02-15	172	172	170	172	8,000	1,720
2012-02-14	172	172	172	172	1,000	1,720
2012-02-13	171	173	171	173	2,000	1,730
2012-02-10	171	171	171	171	4,000	1,710
2012-02-07	174	174	174	174	13,000	1,740
2012-02-06	173	174	171	174	8,000	1,740
2012-02-03	171	171	171	171	1,000	1,710
2012-02-02	170	174	170	172	5,000	1,720
2012-02-01	174	174	172	172	5,000	1,720
2012-01-31	169	176	165	176	31,000	1,760
2012-01-30	169	169	168	169	8,000	1,690
2012-01-27	169	170	168	168	8,000	1,680
2012-01-26	170	170	168	168	14,000	1,680
2012-01-25	173	174	173	173	9,000	1,730
2012-01-23	169	169	169	169	4,000	1,690
2012-01-20	169	170	169	170	3,000	1,700
2012-01-19	167	168	167	168	2,000	1,680
2012-01-18	165	167	165	167	15,000	1,670
2012-01-17	169	169	169	169	5,000	1,690
2012-01-16	170	170	170	170	4,000	1,700
2012-01-13	170	170	170	170	1,000	1,700
2012-01-12	170	170	170	170	1,000	1,700
2012-01-11	174	174	174	174	5,000	1,740
2012-01-10	174	174	174	174	29,000	1,740
2012-01-06	175	176	175	176	4,000	1,760
2012-01-05	175	176	175	176	7,000	1,760
2012-01-04	171	176	171	176	7,000	1,760

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