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
