4635 東京インキ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 222 | 225 | 222 | 225 | 11,000 | 2,250 |
| 2015-12-29 | 218 | 220 | 218 | 220 | 3,000 | 2,200 |
| 2015-12-28 | 216 | 217 | 216 | 217 | 64,000 | 2,170 |
| 2015-12-25 | 215 | 215 | 213 | 215 | 15,000 | 2,150 |
| 2015-12-24 | 220 | 220 | 215 | 215 | 20,000 | 2,150 |
| 2015-12-22 | 218 | 219 | 217 | 218 | 19,000 | 2,180 |
| 2015-12-21 | 221 | 222 | 219 | 220 | 67,000 | 2,200 |
| 2015-12-18 | 223 | 224 | 222 | 222 | 22,000 | 2,220 |
| 2015-12-17 | 223 | 225 | 223 | 225 | 8,000 | 2,250 |
| 2015-12-16 | 230 | 230 | 221 | 225 | 70,000 | 2,250 |
| 2015-12-15 | 227 | 228 | 225 | 226 | 58,000 | 2,260 |
| 2015-12-14 | 226 | 226 | 225 | 226 | 51,000 | 2,260 |
| 2015-12-11 | 226 | 227 | 226 | 227 | 32,000 | 2,270 |
| 2015-12-10 | 226 | 228 | 224 | 226 | 34,000 | 2,260 |
| 2015-12-09 | 230 | 230 | 227 | 227 | 16,000 | 2,270 |
| 2015-12-08 | 227 | 229 | 225 | 227 | 20,000 | 2,270 |
| 2015-12-07 | 233 | 233 | 226 | 226 | 24,000 | 2,260 |
| 2015-12-04 | 223 | 225 | 223 | 225 | 6,000 | 2,250 |
| 2015-12-03 | 224 | 224 | 223 | 223 | 9,000 | 2,230 |
| 2015-12-02 | 225 | 225 | 224 | 224 | 7,000 | 2,240 |
| 2015-12-01 | 221 | 224 | 221 | 224 | 15,000 | 2,240 |
| 2015-11-30 | 222 | 222 | 221 | 221 | 38,000 | 2,210 |
| 2015-11-27 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2015-11-26 | 223 | 223 | 222 | 223 | 21,000 | 2,230 |
| 2015-11-25 | 224 | 224 | 223 | 224 | 49,000 | 2,240 |
| 2015-11-24 | 224 | 225 | 222 | 223 | 15,000 | 2,230 |
| 2015-11-20 | 223 | 225 | 223 | 224 | 16,000 | 2,240 |
| 2015-11-19 | 224 | 224 | 223 | 224 | 6,000 | 2,240 |
| 2015-11-18 | 224 | 225 | 222 | 225 | 13,000 | 2,250 |
| 2015-11-17 | 225 | 225 | 224 | 225 | 11,000 | 2,250 |
| 2015-11-16 | 223 | 224 | 223 | 224 | 28,000 | 2,240 |
| 2015-11-13 | 227 | 227 | 226 | 226 | 7,000 | 2,260 |
| 2015-11-12 | 231 | 231 | 228 | 228 | 18,000 | 2,280 |
| 2015-11-11 | 231 | 234 | 231 | 232 | 20,000 | 2,320 |
| 2015-11-10 | 235 | 235 | 231 | 232 | 33,000 | 2,320 |
| 2015-11-09 | 230 | 234 | 226 | 232 | 103,000 | 2,320 |
| 2015-11-06 | 235 | 237 | 231 | 235 | 93,000 | 2,350 |
| 2015-11-05 | 234 | 235 | 231 | 232 | 44,000 | 2,320 |
| 2015-11-04 | 232 | 238 | 231 | 232 | 150,000 | 2,320 |
| 2015-11-02 | 228 | 230 | 223 | 230 | 35,000 | 2,300 |
| 2015-10-30 | 227 | 229 | 226 | 226 | 15,000 | 2,260 |
| 2015-10-29 | 226 | 230 | 226 | 228 | 18,000 | 2,280 |
| 2015-10-28 | 224 | 225 | 224 | 225 | 13,000 | 2,250 |
| 2015-10-27 | 227 | 232 | 226 | 226 | 47,000 | 2,260 |
| 2015-10-26 | 229 | 229 | 225 | 227 | 10,000 | 2,270 |
| 2015-10-23 | 227 | 227 | 226 | 227 | 16,000 | 2,270 |
| 2015-10-22 | 224 | 228 | 224 | 227 | 13,000 | 2,270 |
| 2015-10-21 | 221 | 224 | 220 | 224 | 9,000 | 2,240 |
| 2015-10-20 | 222 | 224 | 222 | 223 | 16,000 | 2,230 |
| 2015-10-19 | 220 | 222 | 218 | 220 | 8,000 | 2,200 |
| 2015-10-16 | 220 | 222 | 220 | 222 | 8,000 | 2,220 |
| 2015-10-15 | 218 | 222 | 216 | 218 | 13,000 | 2,180 |
| 2015-10-14 | 217 | 218 | 217 | 218 | 8,000 | 2,180 |
| 2015-10-13 | 220 | 220 | 217 | 217 | 15,000 | 2,170 |
| 2015-10-09 | 217 | 219 | 216 | 219 | 15,000 | 2,190 |
| 2015-10-08 | 219 | 219 | 218 | 218 | 4,000 | 2,180 |
| 2015-10-07 | 219 | 219 | 217 | 218 | 28,000 | 2,180 |
| 2015-10-06 | 219 | 221 | 217 | 219 | 19,000 | 2,190 |
| 2015-10-05 | 215 | 218 | 215 | 217 | 20,000 | 2,170 |
| 2015-10-02 | 212 | 213 | 212 | 213 | 8,000 | 2,130 |
| 2015-10-01 | 213 | 214 | 210 | 211 | 17,000 | 2,110 |
| 2015-09-30 | 210 | 212 | 210 | 212 | 3,000 | 2,120 |
| 2015-09-29 | 215 | 215 | 209 | 210 | 21,000 | 2,100 |
| 2015-09-28 | 216 | 219 | 215 | 215 | 26,000 | 2,150 |
| 2015-09-25 | 216 | 216 | 214 | 216 | 18,000 | 2,160 |
| 2015-09-24 | 211 | 216 | 211 | 213 | 25,000 | 2,130 |
| 2015-09-18 | 210 | 213 | 210 | 213 | 21,000 | 2,130 |
| 2015-09-17 | 210 | 214 | 210 | 213 | 26,000 | 2,130 |
| 2015-09-16 | 213 | 216 | 210 | 210 | 21,000 | 2,100 |
| 2015-09-15 | 212 | 215 | 212 | 215 | 24,000 | 2,150 |
| 2015-09-14 | 207 | 213 | 207 | 212 | 13,000 | 2,120 |
| 2015-09-11 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2015-09-10 | 204 | 204 | 203 | 203 | 2,000 | 2,030 |
| 2015-09-09 | 204 | 207 | 204 | 206 | 15,000 | 2,060 |
| 2015-09-08 | 200 | 201 | 200 | 201 | 9,000 | 2,010 |
| 2015-09-07 | 206 | 206 | 200 | 200 | 15,000 | 2,000 |
| 2015-09-04 | 206 | 206 | 200 | 201 | 137,000 | 2,010 |
| 2015-09-03 | 210 | 212 | 207 | 208 | 12,000 | 2,080 |
| 2015-09-02 | 210 | 210 | 206 | 210 | 12,000 | 2,100 |
| 2015-09-01 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2015-08-31 | 212 | 212 | 210 | 211 | 6,000 | 2,110 |
| 2015-08-28 | 215 | 216 | 213 | 213 | 12,000 | 2,130 |
| 2015-08-27 | 211 | 218 | 204 | 208 | 30,000 | 2,080 |
| 2015-08-26 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 2015-08-25 | 202 | 202 | 195 | 202 | 29,000 | 2,020 |
| 2015-08-24 | 209 | 209 | 203 | 203 | 29,000 | 2,030 |
| 2015-08-21 | 215 | 216 | 210 | 211 | 135,000 | 2,110 |
| 2015-08-20 | 220 | 220 | 216 | 216 | 54,000 | 2,160 |
| 2015-08-19 | 221 | 221 | 220 | 221 | 10,000 | 2,210 |
| 2015-08-18 | 221 | 221 | 220 | 221 | 4,000 | 2,210 |
| 2015-08-17 | 222 | 222 | 220 | 221 | 15,000 | 2,210 |
| 2015-08-14 | 223 | 223 | 221 | 222 | 13,000 | 2,220 |
| 2015-08-13 | 221 | 223 | 221 | 222 | 23,000 | 2,220 |
| 2015-08-12 | 221 | 224 | 221 | 221 | 23,000 | 2,210 |
| 2015-08-11 | 222 | 225 | 221 | 222 | 55,000 | 2,220 |
| 2015-08-10 | 232 | 232 | 223 | 223 | 46,000 | 2,230 |
| 2015-08-07 | 219 | 250 | 219 | 235 | 182,000 | 2,350 |
| 2015-08-06 | 218 | 220 | 218 | 219 | 11,000 | 2,190 |
| 2015-08-05 | 220 | 220 | 220 | 220 | 29,000 | 2,200 |
| 2015-08-04 | 225 | 225 | 223 | 223 | 8,000 | 2,230 |
| 2015-07-31 | 224 | 227 | 224 | 227 | 3,000 | 2,270 |
| 2015-07-30 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2015-07-29 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2015-07-28 | 223 | 223 | 222 | 223 | 9,000 | 2,230 |
| 2015-07-27 | 229 | 229 | 224 | 224 | 24,000 | 2,240 |
| 2015-07-24 | 226 | 226 | 225 | 226 | 14,000 | 2,260 |
| 2015-07-23 | 225 | 226 | 224 | 224 | 25,000 | 2,240 |
| 2015-07-22 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2015-07-21 | 222 | 222 | 220 | 221 | 12,000 | 2,210 |
| 2015-07-17 | 224 | 224 | 218 | 222 | 23,000 | 2,220 |
| 2015-07-16 | 224 | 224 | 223 | 224 | 4,000 | 2,240 |
| 2015-07-15 | 224 | 224 | 220 | 224 | 9,000 | 2,240 |
| 2015-07-14 | 217 | 223 | 217 | 223 | 10,000 | 2,230 |
| 2015-07-13 | 215 | 219 | 215 | 217 | 8,000 | 2,170 |
| 2015-07-10 | 217 | 218 | 213 | 215 | 9,000 | 2,150 |
| 2015-07-09 | 212 | 218 | 204 | 218 | 47,000 | 2,180 |
| 2015-07-08 | 223 | 223 | 213 | 214 | 51,000 | 2,140 |
| 2015-07-07 | 224 | 225 | 224 | 224 | 41,000 | 2,240 |
| 2015-07-06 | 226 | 226 | 223 | 226 | 35,000 | 2,260 |
| 2015-07-03 | 234 | 234 | 222 | 227 | 52,000 | 2,270 |
| 2015-07-02 | 231 | 236 | 231 | 234 | 19,000 | 2,340 |
| 2015-07-01 | 228 | 231 | 228 | 231 | 13,000 | 2,310 |
| 2015-06-30 | 227 | 228 | 227 | 228 | 10,000 | 2,280 |
| 2015-06-29 | 232 | 232 | 227 | 227 | 27,000 | 2,270 |
| 2015-06-26 | 232 | 238 | 232 | 235 | 88,000 | 2,350 |
| 2015-06-25 | 231 | 232 | 231 | 231 | 42,000 | 2,310 |
| 2015-06-24 | 232 | 232 | 229 | 231 | 47,000 | 2,310 |
| 2015-06-23 | 227 | 228 | 227 | 228 | 59,000 | 2,280 |
| 2015-06-22 | 223 | 227 | 222 | 227 | 35,000 | 2,270 |
| 2015-06-19 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2015-06-18 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2015-06-17 | 219 | 224 | 219 | 224 | 18,000 | 2,240 |
| 2015-06-16 | 221 | 222 | 219 | 219 | 8,000 | 2,190 |
| 2015-06-15 | 225 | 225 | 219 | 221 | 11,000 | 2,210 |
| 2015-06-12 | 223 | 223 | 220 | 220 | 23,000 | 2,200 |
| 2015-06-11 | 225 | 225 | 221 | 221 | 7,000 | 2,210 |
| 2015-06-10 | 222 | 223 | 220 | 220 | 20,000 | 2,200 |
| 2015-06-09 | 223 | 223 | 221 | 222 | 24,000 | 2,220 |
| 2015-06-08 | 224 | 226 | 222 | 222 | 41,000 | 2,220 |
| 2015-06-05 | 221 | 225 | 221 | 221 | 54,000 | 2,210 |
| 2015-06-04 | 223 | 223 | 218 | 221 | 40,000 | 2,210 |
| 2015-06-03 | 218 | 221 | 217 | 218 | 49,000 | 2,180 |
| 2015-06-02 | 218 | 218 | 216 | 218 | 21,000 | 2,180 |
| 2015-06-01 | 215 | 218 | 214 | 218 | 17,000 | 2,180 |
| 2015-05-29 | 216 | 222 | 216 | 218 | 22,000 | 2,180 |
| 2015-05-28 | 216 | 216 | 214 | 214 | 52,000 | 2,140 |
| 2015-05-27 | 214 | 214 | 211 | 213 | 14,000 | 2,130 |
| 2015-05-26 | 212 | 212 | 212 | 212 | 25,000 | 2,120 |
| 2015-05-25 | 211 | 213 | 210 | 212 | 23,000 | 2,120 |
| 2015-05-22 | 212 | 212 | 210 | 210 | 5,000 | 2,100 |
| 2015-05-21 | 214 | 214 | 212 | 212 | 6,000 | 2,120 |
| 2015-05-20 | 212 | 212 | 211 | 211 | 12,000 | 2,110 |
| 2015-05-19 | 209 | 211 | 209 | 211 | 21,000 | 2,110 |
| 2015-05-18 | 209 | 209 | 208 | 209 | 11,000 | 2,090 |
| 2015-05-15 | 209 | 210 | 208 | 209 | 16,000 | 2,090 |
| 2015-05-14 | 212 | 214 | 209 | 210 | 50,000 | 2,100 |
| 2015-05-13 | 212 | 212 | 210 | 210 | 9,000 | 2,100 |
| 2015-05-12 | 209 | 212 | 209 | 212 | 18,000 | 2,120 |
| 2015-05-11 | 209 | 209 | 208 | 209 | 10,000 | 2,090 |
| 2015-05-08 | 207 | 209 | 207 | 209 | 11,000 | 2,090 |
| 2015-05-07 | 209 | 209 | 209 | 209 | 14,000 | 2,090 |
| 2015-05-01 | 206 | 207 | 206 | 207 | 21,000 | 2,070 |
| 2015-04-30 | 208 | 208 | 207 | 207 | 14,000 | 2,070 |
| 2015-04-28 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2015-04-27 | 208 | 209 | 208 | 208 | 16,000 | 2,080 |
| 2015-04-24 | 210 | 210 | 208 | 209 | 14,000 | 2,090 |
| 2015-04-23 | 210 | 210 | 208 | 208 | 16,000 | 2,080 |
| 2015-04-22 | 209 | 209 | 208 | 209 | 15,000 | 2,090 |
| 2015-04-21 | 207 | 227 | 207 | 209 | 208,000 | 2,090 |
| 2015-04-20 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2015-04-17 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2015-04-16 | 206 | 207 | 206 | 207 | 5,000 | 2,070 |
| 2015-04-15 | 206 | 207 | 205 | 207 | 25,000 | 2,070 |
| 2015-04-14 | 205 | 206 | 205 | 205 | 19,000 | 2,050 |
| 2015-04-10 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2015-04-09 | 207 | 207 | 205 | 206 | 15,000 | 2,060 |
| 2015-04-08 | 204 | 206 | 204 | 205 | 19,000 | 2,050 |
| 2015-04-07 | 204 | 205 | 204 | 204 | 16,000 | 2,040 |
| 2015-04-06 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2015-04-03 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 2015-04-02 | 203 | 203 | 202 | 202 | 16,000 | 2,020 |
| 2015-04-01 | 200 | 203 | 200 | 203 | 10,000 | 2,030 |
| 2015-03-31 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 2015-03-30 | 203 | 203 | 201 | 203 | 21,000 | 2,030 |
| 2015-03-27 | 204 | 206 | 204 | 206 | 5,000 | 2,060 |
| 2015-03-26 | 206 | 208 | 202 | 206 | 96,000 | 2,060 |
| 2015-03-25 | 206 | 211 | 204 | 207 | 150,000 | 2,070 |
| 2015-03-24 | 209 | 209 | 204 | 206 | 38,000 | 2,060 |
| 2015-03-23 | 207 | 208 | 207 | 208 | 33,000 | 2,080 |
| 2015-03-20 | 206 | 207 | 205 | 206 | 48,000 | 2,060 |
| 2015-03-19 | 205 | 206 | 205 | 205 | 7,000 | 2,050 |
| 2015-03-18 | 205 | 205 | 203 | 205 | 16,000 | 2,050 |
| 2015-03-17 | 207 | 207 | 204 | 205 | 37,000 | 2,050 |
| 2015-03-16 | 203 | 207 | 202 | 206 | 37,000 | 2,060 |
| 2015-03-13 | 201 | 203 | 200 | 203 | 32,000 | 2,030 |
| 2015-03-12 | 203 | 203 | 202 | 202 | 10,000 | 2,020 |
| 2015-03-11 | 201 | 202 | 200 | 202 | 20,000 | 2,020 |
| 2015-03-10 | 201 | 205 | 201 | 201 | 53,000 | 2,010 |
| 2015-03-09 | 202 | 202 | 200 | 200 | 32,000 | 2,000 |
| 2015-03-06 | 202 | 202 | 201 | 202 | 53,000 | 2,020 |
| 2015-03-05 | 202 | 203 | 201 | 202 | 61,000 | 2,020 |
| 2015-03-04 | 204 | 204 | 201 | 202 | 63,000 | 2,020 |
| 2015-03-03 | 203 | 205 | 203 | 204 | 13,000 | 2,040 |
| 2015-03-02 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2015-02-27 | 206 | 206 | 201 | 202 | 30,000 | 2,020 |
| 2015-02-26 | 207 | 207 | 204 | 206 | 26,000 | 2,060 |
| 2015-02-25 | 207 | 207 | 206 | 206 | 12,000 | 2,060 |
| 2015-02-24 | 203 | 207 | 203 | 206 | 38,000 | 2,060 |
| 2015-02-23 | 201 | 205 | 200 | 202 | 41,000 | 2,020 |
| 2015-02-20 | 200 | 201 | 200 | 200 | 23,000 | 2,000 |
| 2015-02-19 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2015-02-18 | 199 | 202 | 199 | 202 | 17,000 | 2,020 |
| 2015-02-17 | 199 | 201 | 199 | 201 | 8,000 | 2,010 |
| 2015-02-16 | 201 | 204 | 198 | 198 | 69,000 | 1,980 |
| 2015-02-13 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2015-02-12 | 199 | 201 | 199 | 199 | 27,000 | 1,990 |
| 2015-02-10 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2015-02-09 | 204 | 204 | 199 | 199 | 16,000 | 1,990 |
| 2015-02-06 | 199 | 202 | 199 | 202 | 2,000 | 2,020 |
| 2015-02-05 | 198 | 200 | 198 | 199 | 4,000 | 1,990 |
| 2015-02-04 | 200 | 201 | 199 | 199 | 6,000 | 1,990 |
| 2015-02-03 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2015-02-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2015-01-30 | 200 | 200 | 198 | 200 | 7,000 | 2,000 |
| 2015-01-29 | 199 | 199 | 198 | 199 | 15,000 | 1,990 |
| 2015-01-28 | 199 | 199 | 198 | 199 | 3,000 | 1,990 |
| 2015-01-27 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2015-01-26 | 201 | 201 | 199 | 199 | 10,000 | 1,990 |
| 2015-01-23 | 200 | 201 | 198 | 201 | 4,000 | 2,010 |
| 2015-01-21 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
| 2015-01-20 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 2015-01-19 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2015-01-16 | 199 | 201 | 199 | 201 | 6,000 | 2,010 |
| 2015-01-15 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2015-01-14 | 201 | 202 | 201 | 202 | 8,000 | 2,020 |
| 2015-01-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2015-01-09 | 200 | 202 | 199 | 202 | 14,000 | 2,020 |
| 2015-01-08 | 202 | 202 | 201 | 202 | 4,000 | 2,020 |
| 2015-01-07 | 201 | 201 | 200 | 200 | 28,000 | 2,000 |
| 2015-01-06 | 202 | 202 | 199 | 201 | 25,000 | 2,010 |
| 2015-01-05 | 202 | 203 | 202 | 202 | 16,000 | 2,020 |
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
