1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 2013年

4635 東京インキ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302002001991999,0001,990
2013-12-271961981961975,0001,970
2013-12-2619319519319533,0001,950
2013-12-2519219219119234,0001,920
2013-12-2419019119019125,0001,910
2013-12-2019119319019318,0001,930
2013-12-1919219319019023,0001,900
2013-12-181911921911925,0001,920
2013-12-1719219319119110,0001,910
2013-12-161931931921929,0001,920
2013-12-131921921921926,0001,920
2013-12-1219319419219213,0001,920
2013-12-1119319319319319,0001,930
2013-12-1019319619319412,0001,940
2013-12-0919419419319425,0001,940
2013-12-0619119519119423,0001,940
2013-12-051941941931939,0001,930
2013-12-041951951941946,0001,940
2013-12-0319519719519611,0001,960
2013-12-021941951941952,0001,950
2013-11-291931941931947,0001,940
2013-11-2819319519319510,0001,950
2013-11-271931931931933,0001,930
2013-11-2619319319119224,0001,920
2013-11-2519319519319411,0001,940
2013-11-2219319519319316,0001,930
2013-11-2119319418719166,0001,910
2013-11-201921931921935,0001,930
2013-11-1919319419219210,0001,920
2013-11-1819219419119343,0001,930
2013-11-1519519519319314,0001,930
2013-11-141931941921945,0001,940
2013-11-131911921911926,0001,920
2013-11-1219519519019334,0001,930
2013-11-1120020019419441,0001,940
2013-11-0820020120020110,0002,010
2013-11-0720220220020022,0002,000
2013-11-0620020319920311,0002,030
2013-11-0520420420020020,0002,000
2013-11-012062062062065,0002,060
2013-10-312062062042044,0002,040
2013-10-3020420520420516,0002,050
2013-10-292032042032036,0002,030
2013-10-2820320320320310,0002,030
2013-10-2520320320220311,0002,030
2013-10-242012032012035,0002,030
2013-10-232052052022025,0002,020
2013-10-222032052032057,0002,050
2013-10-2120320520320411,0002,040
2013-10-182022032022032,0002,030
2013-10-172062062022047,0002,040
2013-10-1520220720220514,0002,050
2013-10-112002022002026,0002,020
2013-10-1020020219919916,0001,990
2013-10-092002001991993,0001,990
2013-10-082002002002006,0002,000
2013-10-0720020119920045,0002,000
2013-10-042002001972006,0002,000
2013-10-0320120119720038,0002,000
2013-10-022062062022028,0002,020
2013-10-012062072052076,0002,070
2013-09-302102102102103,0002,100
2013-09-272092092062064,0002,060
2013-09-262152152082087,0002,080
2013-09-2521021021021010,0002,100
2013-09-242122122102115,0002,110
2013-09-2021121220921214,0002,120
2013-09-1920921020921021,0002,100
2013-09-182052062052065,0002,060
2013-09-1720420520320314,0002,030
2013-09-1320220220120215,0002,020
2013-09-122102102042047,0002,040
2013-09-1120922520720767,0002,070
2013-09-1019720119719810,0001,980
2013-09-0920120119819814,0001,980
2013-09-061961961951956,0001,950
2013-09-0519119419119319,0001,930
2013-09-041951951951952,0001,950
2013-09-031931951931945,0001,940
2013-09-021941941941941,0001,940
2013-08-301941941941941,0001,940
2013-08-291921921911913,0001,910
2013-08-271941941941942,0001,940
2013-08-261961961961968,0001,960
2013-08-231951961951967,0001,960
2013-08-211951951951952,0001,950
2013-08-201951951951952,0001,950
2013-08-191951951951958,0001,950
2013-08-161961961961961,0001,960
2013-08-151941941941942,0001,940
2013-08-1419519519519510,0001,950
2013-08-131931931931931,0001,930
2013-08-121931931901926,0001,920
2013-08-091941951941953,0001,950
2013-08-0819820219419438,0001,940
2013-08-0719719719619615,0001,960
2013-08-0619519719519710,0001,970
2013-08-0519519919419911,0001,990
2013-08-0219719719419611,0001,960
2013-08-011951951951955,0001,950
2013-07-311941941941941,0001,940
2013-07-301951971951975,0001,970
2013-07-2920120119419416,0001,940
2013-07-2620220220120142,0002,010
2013-07-2520320720320721,0002,070
2013-07-242042042002046,0002,040
2013-07-232022022012018,0002,010
2013-07-222012042012048,0002,040
2013-07-1920520519920016,0002,000
2013-07-182032032032031,0002,030
2013-07-172032032022023,0002,020
2013-07-1620120420120417,0002,040
2013-07-122022022022024,0002,020
2013-07-112022022022021,0002,020
2013-07-1020320320320310,0002,030
2013-07-0919920219820211,0002,020
2013-07-0820420420220358,0002,030
2013-07-0520020320020328,0002,030
2013-07-0419720319720119,0002,010
2013-07-0319920019619915,0001,990
2013-07-021961991961968,0001,960
2013-06-281931931931932,0001,930
2013-06-2719419419219410,0001,940
2013-06-261951961951959,0001,950
2013-06-251931941931945,0001,940
2013-06-241911921911923,0001,920
2013-06-2119119219119110,0001,910
2013-06-201911931911935,0001,930
2013-06-191911911911911,0001,910
2013-06-181931931931932,0001,930
2013-06-171941941911918,0001,910
2013-06-121941941941941,0001,940
2013-06-111941941941941,0001,940
2013-06-101961961931933,0001,930
2013-06-0719819818618825,0001,880
2013-06-062002001971973,0001,970
2013-06-042002001992008,0002,000
2013-06-0320320420220211,0002,020
2013-05-3121021020520510,0002,050
2013-05-302052062052055,0002,050
2013-05-292092092092091,0002,090
2013-05-282072082072087,0002,080
2013-05-2721421420820911,0002,090
2013-05-2421221221021010,0002,100
2013-05-2321121421021037,0002,100
2013-05-2221321421221211,0002,120
2013-05-2121221320921332,0002,130
2013-05-2021221321121129,0002,110
2013-05-1720621220621121,0002,110
2013-05-1621321520820882,0002,080
2013-05-1521921921321531,0002,150
2013-05-1421722321321896,0002,180
2013-05-1321721721621612,0002,160
2013-05-102162182162167,0002,160
2013-05-092152182152167,0002,160
2013-05-0821721721121737,0002,170
2013-05-0721922021721824,0002,180
2013-05-022162172132177,0002,170
2013-05-012152182122188,0002,180
2013-04-302142142142141,0002,140
2013-04-2621321721321511,0002,150
2013-04-2521621721221716,0002,170
2013-04-2421221521221413,0002,140
2013-04-232112112092118,0002,110
2013-04-222092102092105,0002,100
2013-04-192082082082081,0002,080
2013-04-182072072072076,0002,070
2013-04-172072082062087,0002,080
2013-04-162052092052094,0002,090
2013-04-152092092062068,0002,060
2013-04-122092092072075,0002,070
2013-04-112112112082088,0002,080
2013-04-102092092052089,0002,080
2013-04-0920820820520513,0002,050
2013-04-0820920920620616,0002,060
2013-04-0520120820120621,0002,060
2013-04-0419419819419717,0001,970
2013-04-031982001982004,0002,000
2013-04-0219819819319810,0001,980
2013-04-012022032002006,0002,000
2013-03-292062062052057,0002,050
2013-03-282112112092095,0002,090
2013-03-272132142132143,0002,140
2013-03-2621521621321612,0002,160
2013-03-2521922021822023,0002,200
2013-03-222162172162176,0002,170
2013-03-2121822021621917,0002,190
2013-03-192162182162182,0002,180
2013-03-1821621621521623,0002,160
2013-03-1521621821521612,0002,160
2013-03-142122172122179,0002,170
2013-03-132152152132134,0002,130
2013-03-122162162152153,0002,150
2013-03-1121721821621712,0002,170
2013-03-082152172142178,0002,170
2013-03-0721621921421435,0002,140
2013-03-0621621621221627,0002,160
2013-03-0521321421121110,0002,110
2013-03-0421321521021014,0002,100
2013-03-012082082072078,0002,070
2013-02-282082102082095,0002,090
2013-02-272062062042059,0002,050
2013-02-2620320520220516,0002,050
2013-02-2520821220821212,0002,120
2013-02-212042052042043,0002,040
2013-02-202042042042043,0002,040
2013-02-192032032002002,0002,000
2013-02-181982001982008,0002,000
2013-02-1520420420020012,0002,000
2013-02-1420520820420520,0002,050
2013-02-1320520520320311,0002,030
2013-02-1221021220821217,0002,120
2013-02-0820721020420633,0002,060
2013-02-07209226204214125,0002,140
2013-02-0620321220220533,0002,050
2013-02-052002001981998,0001,990
2013-02-0419720719519920,0001,990
2013-02-011951961951967,0001,960
2013-01-3119119319119210,0001,920
2013-01-301901911901919,0001,910
2013-01-2919319619019016,0001,900
2013-01-2819419519219218,0001,920
2013-01-251891901891905,0001,900
2013-01-2419019018719022,0001,900
2013-01-231921921891898,0001,890
2013-01-2219019419019123,0001,910
2013-01-211901901891893,0001,890
2013-01-1818619018619011,0001,900
2013-01-171871871851874,0001,870
2013-01-161881881851856,0001,850
2013-01-1519019118818824,0001,880
2013-01-111901901861907,0001,900
2013-01-101871871871875,0001,870
2013-01-091851851851855,0001,850
2013-01-081891891871874,0001,870
2013-01-0719619618819039,0001,900
2013-01-0419119218119141,0001,910

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