1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 2014年

4635 東京インキ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3020120320020321,0002,030
2014-12-291992021992022,0002,020
2014-12-2619819919819931,0001,990
2014-12-2519920019820017,0002,000
2014-12-24198198197198120,0001,980
2014-12-2219919919819813,0001,980
2014-12-1919819919819943,0001,990
2014-12-181981981961976,0001,970
2014-12-171951961951968,0001,960
2014-12-161971971951956,0001,950
2014-12-151981991971999,0001,990
2014-12-1220020119819822,0001,980
2014-12-1119719919719912,0001,990
2014-12-1020320319820050,0002,000
2014-12-0920320420020035,0002,000
2014-12-0820420420120324,0002,030
2014-12-052002022002029,0002,020
2014-12-0419920119920017,0002,000
2014-12-032002001991999,0001,990
2014-12-0220020019919913,0001,990
2014-12-0120020520020170,0002,010
2014-11-2819719919619914,0001,990
2014-11-2719719719619625,0001,960
2014-11-261961971961978,0001,970
2014-11-251961981961988,0001,980
2014-11-211961961951967,0001,960
2014-11-2019719819619610,0001,960
2014-11-191961971961978,0001,970
2014-11-1819419719319532,0001,950
2014-11-171961961961963,0001,960
2014-11-141951951941947,0001,940
2014-11-1319519619519616,0001,960
2014-11-121951981951988,0001,980
2014-11-1119519819519710,0001,970
2014-11-1019719719619612,0001,960
2014-11-0719819819719716,0001,970
2014-11-061971991971997,0001,990
2014-11-052022021971973,0001,970
2014-11-0419819919819830,0001,980
2014-10-311961961961961,0001,960
2014-10-301961961961961,0001,960
2014-10-291961961961962,0001,960
2014-10-271971971971976,0001,970
2014-10-241961961921926,0001,920
2014-10-231931941931943,0001,940
2014-10-2219719719319310,0001,930
2014-10-2119519719219214,0001,920
2014-10-201921921911914,0001,910
2014-10-171921921921921,0001,920
2014-10-1619119118918914,0001,890
2014-10-1519319319119117,0001,910
2014-10-141921931921935,0001,930
2014-10-1019719719519510,0001,950
2014-10-0819719719619715,0001,970
2014-10-0720020019819812,0001,980
2014-10-0619919919619738,0001,970
2014-10-031991991991991,0001,990
2014-10-022012011991996,0001,990
2014-10-012022022022029,0002,020
2014-09-302012012012013,0002,010
2014-09-292022032022035,0002,030
2014-09-262052052032059,0002,050
2014-09-252052052052052,0002,050
2014-09-242052052052057,0002,050
2014-09-2220420520120210,0002,020
2014-09-192052052042053,0002,050
2014-09-1820120520120515,0002,050
2014-09-172032032012015,0002,010
2014-09-162042042032036,0002,030
2014-09-122032042002006,0002,000
2014-09-112022022012014,0002,010
2014-09-102022022022021,0002,020
2014-09-0920320319719812,0001,980
2014-09-0820520520320312,0002,030
2014-09-052002022002029,0002,020
2014-09-042022022012014,0002,010
2014-09-0320120420120412,0002,040
2014-09-022022022012013,0002,010
2014-09-012012012012014,0002,010
2014-08-292002011991996,0001,990
2014-08-282002001981988,0001,980
2014-08-272002002002002,0002,000
2014-08-262012012002009,0002,000
2014-08-251991991991996,0001,990
2014-08-2219719719619715,0001,970
2014-08-2119519719419749,0001,970
2014-08-2019919919819812,0001,980
2014-08-181981981981981,0001,980
2014-08-152012012012011,0002,010
2014-08-1419819819719711,0001,970
2014-08-1320020019819822,0001,980
2014-08-111971971961966,0001,960
2014-08-081991991971975,0001,970
2014-08-0719919919919912,0001,990
2014-08-0619919919719712,0001,970
2014-08-051991991981988,0001,980
2014-08-042002001991997,0001,990
2014-08-0120020019920011,0002,000
2014-07-312002012002014,0002,010
2014-07-292012012002003,0002,000
2014-07-2820420420420419,0002,040
2014-07-2520020320020317,0002,030
2014-07-2420120120020011,0002,000
2014-07-231992001992006,0002,000
2014-07-222002001981996,0001,990
2014-07-182012011992006,0002,000
2014-07-172002001991995,0001,990
2014-07-162012012012014,0002,010
2014-07-1520020120020014,0002,000
2014-07-1419519819519611,0001,960
2014-07-1119519719519510,0001,950
2014-07-1019819919719714,0001,970
2014-07-092012012002006,0002,000
2014-07-082012022012025,0002,020
2014-07-0720320320320348,0002,030
2014-07-0420020420020443,0002,040
2014-07-031991991981998,0001,990
2014-07-021981991981998,0001,990
2014-07-0119619819619818,0001,980
2014-06-3019619719519713,0001,970
2014-06-271961961951953,0001,950
2014-06-2619519619519611,0001,960
2014-06-2519419619419610,0001,960
2014-06-2419619619419410,0001,940
2014-06-2319719719519613,0001,960
2014-06-201981981971975,0001,970
2014-06-1920020019719910,0001,990
2014-06-1819719819619815,0001,980
2014-06-1719619719519612,0001,960
2014-06-161941951941956,0001,950
2014-06-131931941931948,0001,940
2014-06-121931931931932,0001,930
2014-06-101941941941942,0001,940
2014-06-0919619619519513,0001,950
2014-06-0619419619319618,0001,960
2014-06-051941941921935,0001,930
2014-06-041951951941955,0001,950
2014-06-0319319519319515,0001,950
2014-06-021921931921937,0001,930
2014-05-301911921911916,0001,910
2014-05-281911911911915,0001,910
2014-05-271911911911912,0001,910
2014-05-2618919018818921,0001,890
2014-05-231881891881894,0001,890
2014-05-221881881861868,0001,860
2014-05-2118818818718712,0001,870
2014-05-201891891871872,0001,870
2014-05-1918918918718913,0001,890
2014-05-161891891891892,0001,890
2014-05-1518919418918918,0001,890
2014-05-141881881881889,0001,880
2014-05-1318918918718713,0001,870
2014-05-1218919318818918,0001,890
2014-05-081901901891896,0001,890
2014-05-0719119119119124,0001,910
2014-05-021901931901939,0001,930
2014-05-011891901891908,0001,900
2014-04-301881881881885,0001,880
2014-04-281891891871888,0001,880
2014-04-2518918918818912,0001,890
2014-04-241881891881895,0001,890
2014-04-231891891891891,0001,890
2014-04-221911911911913,0001,910
2014-04-211911911911912,0001,910
2014-04-181911911891896,0001,890
2014-04-171881891881896,0001,890
2014-04-151891891891891,0001,890
2014-04-141851871851865,0001,860
2014-04-111851861851866,0001,860
2014-04-101881881871873,0001,870
2014-04-0918818918718718,0001,870
2014-04-081921921911913,0001,910
2014-04-0719419419319318,0001,930
2014-04-0419519519419511,0001,950
2014-04-021931941921948,0001,940
2014-04-011911921911925,0001,920
2014-03-3119019119019113,0001,910
2014-03-2818818918818914,0001,890
2014-03-261931931931936,0001,930
2014-03-251901911901915,0001,910
2014-03-241891921891927,0001,920
2014-03-2019119219119112,0001,910
2014-03-1919219218919112,0001,910
2014-03-181931931911939,0001,930
2014-03-171931931911914,0001,910
2014-03-1419219319119313,0001,930
2014-03-131941941941944,0001,940
2014-03-121941951941952,0001,950
2014-03-111961971961973,0001,970
2014-03-101961961961961,0001,960
2014-03-0719519619519614,0001,960
2014-03-061951951951954,0001,950
2014-03-051941941941946,0001,940
2014-03-041931931921935,0001,930
2014-03-031961961921936,0001,930
2014-02-281951951951952,0001,950
2014-02-271951951951953,0001,950
2014-02-261961961961965,0001,960
2014-02-251961971961973,0001,970
2014-02-241941941941942,0001,940
2014-02-211931931931931,0001,930
2014-02-201931941921929,0001,920
2014-02-1919019419019439,0001,940
2014-02-181921931921938,0001,930
2014-02-171931941921929,0001,920
2014-02-1419719719219313,0001,930
2014-02-131991991991993,0001,990
2014-02-121991991991994,0001,990
2014-02-101951951951952,0001,950
2014-02-0719419519419517,0001,950
2014-02-0619219319019114,0001,910
2014-02-0519319319119110,0001,910
2014-02-0419319319019224,0001,920
2014-02-0319819819519513,0001,950
2014-01-311991991981984,0001,980
2014-01-3019920119820016,0002,000
2014-01-2920220420220314,0002,030
2014-01-2819719919719927,0001,990
2014-01-2720120119819827,0001,980
2014-01-2420320720220534,0002,050
2014-01-2320520520420415,0002,040
2014-01-2220520520520520,0002,050
2014-01-2120520620520541,0002,050
2014-01-2020520520520511,0002,050
2014-01-172042052042053,0002,050
2014-01-1620720820520616,0002,060
2014-01-1520120620120420,0002,040
2014-01-1420120220120114,0002,010
2014-01-102062072032056,0002,050
2014-01-0920520520520516,0002,050
2014-01-082002032002034,0002,030
2014-01-0720420420020238,0002,020
2014-01-0620320319920214,0002,020

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