1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 2016年

4635 東京インキ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3024424824424721,0002,470
2016-12-2924424724424532,0002,450
2016-12-2824524924424753,0002,470
2016-12-2724725124324571,0002,450
2016-12-2624925324824968,0002,490
2016-12-2224425024424956,0002,490
2016-12-2125125324524677,0002,460
2016-12-20257258240248214,0002,480
2016-12-19241257241252239,0002,520
2016-12-1624024323723985,0002,390
2016-12-1524024023623738,0002,370
2016-12-1423723723723716,0002,370
2016-12-1323623823623728,0002,370
2016-12-1223823823523733,0002,370
2016-12-0923923923723822,0002,380
2016-12-0824124123623948,0002,390
2016-12-0723924323924040,0002,400
2016-12-0624324423823975,0002,390
2016-12-0523424623124574,0002,450
2016-12-0223623623223218,0002,320
2016-12-0123423723123642,0002,360
2016-11-3023123623023326,0002,330
2016-11-2923223523223512,0002,350
2016-11-2823123222923223,0002,320
2016-11-2523423723023147,0002,310
2016-11-2423223423023028,0002,300
2016-11-2223623622922961,0002,290
2016-11-2124024023423625,0002,360
2016-11-1824124123523643,0002,360
2016-11-1724124524024228,0002,420
2016-11-16241246238242159,0002,420
2016-11-15233245231241177,0002,410
2016-11-1422723422723342,0002,330
2016-11-1122222721922718,0002,270
2016-11-1023023122622634,0002,260
2016-11-09235237216222142,0002,220
2016-11-08213239212232261,0002,320
2016-11-0721621620821559,0002,150
2016-11-0421221720721357,0002,130
2016-11-0221921921321840,0002,180
2016-11-01223231219219212,0002,190
2016-10-3121521521121244,0002,120
2016-10-2820621320621237,0002,120
2016-10-2720420720220717,0002,070
2016-10-2620320320220214,0002,020
2016-10-252032032022038,0002,030
2016-10-242022032022033,0002,030
2016-10-212002032002017,0002,010
2016-10-202022022012015,0002,010
2016-10-172042042032037,0002,030
2016-10-132022042022042,0002,040
2016-10-122022022022021,0002,020
2016-10-112042042042041,0002,040
2016-10-072042042042049,0002,040
2016-10-062022032022039,0002,030
2016-10-052012012012019,0002,010
2016-10-041992001992002,0002,000
2016-10-032022021991995,0001,990
2016-09-301972021972022,0002,020
2016-09-292022022022021,0002,020
2016-09-282022022022023,0002,020
2016-09-2720320320020021,0002,000
2016-09-262032032032037,0002,030
2016-09-232002032002035,0002,030
2016-09-2120020020020025,0002,000
2016-09-2020020219920017,0002,000
2016-09-1619820019820010,0002,000
2016-09-152002002002002,0002,000
2016-09-141971971971971,0001,970
2016-09-121971971971973,0001,970
2016-09-091981981981981,0001,980
2016-09-081981981981981,0001,980
2016-09-0719919919819811,0001,980
2016-09-0619920019719914,0001,990
2016-09-051981981981981,0001,980
2016-09-021981981981981,0001,980
2016-09-0119619719619710,0001,970
2016-08-311941961941964,0001,960
2016-08-301941951941943,0001,940
2016-08-291971981971984,0001,980
2016-08-261971971971975,0001,970
2016-08-251941961941964,0001,960
2016-08-181951961951963,0001,960
2016-08-1619319319019110,0001,910
2016-08-151971971931937,0001,930
2016-08-121991991971973,0001,970
2016-08-101971971971972,0001,970
2016-08-0920020419919915,0001,990
2016-08-0819420419419628,0001,960
2016-08-051911941911938,0001,930
2016-08-041911911911918,0001,910
2016-08-021911911911914,0001,910
2016-08-011891951891957,0001,950
2016-07-291871901871908,0001,900
2016-07-281921921921921,0001,920
2016-07-271931941931937,0001,930
2016-07-2619919919919922,0001,990
2016-07-2519419919319917,0001,990
2016-07-221931931931931,0001,930
2016-07-2119219319219311,0001,930
2016-07-191921921921921,0001,920
2016-07-151911911911914,0001,910
2016-07-141881921881899,0001,890
2016-07-131911911911911,0001,910
2016-07-121911911911915,0001,910
2016-07-111891891881899,0001,890
2016-07-0820020218918940,0001,890
2016-07-0719219218919039,0001,900
2016-07-0618918918718916,0001,890
2016-07-0518919118819010,0001,900
2016-07-041881911881915,0001,910
2016-07-011881891881893,0001,890
2016-06-3018419018418910,0001,890
2016-06-291801821801822,0001,820
2016-06-2818018018018011,0001,800
2016-06-2717817817517616,0001,760
2016-06-2418318517617720,0001,770
2016-06-231811811811814,0001,810
2016-06-2018318318318350,0001,830
2016-06-171801821801823,0001,820
2016-06-1618618618018114,0001,810
2016-06-1518618618618613,0001,860
2016-06-141891891861877,0001,870
2016-06-131901901891897,0001,890
2016-06-091911911911911,0001,910
2016-06-0819219219219210,0001,920
2016-06-0719319319319310,0001,930
2016-06-061891931891936,0001,930
2016-06-031901901901906,0001,900
2016-06-021921921921921,0001,920
2016-06-011921921921923,0001,920
2016-05-271901931901933,0001,930
2016-05-2619319318818916,0001,890
2016-05-251911921911925,0001,920
2016-05-2419219219119140,0001,910
2016-05-231901901891907,0001,900
2016-05-201901901901907,0001,900
2016-05-191901901901903,0001,900
2016-05-1819019018919010,0001,900
2016-05-1718919018919010,0001,900
2016-05-1618919018318648,0001,860
2016-05-1319619719019022,0001,900
2016-05-1219719719719711,0001,970
2016-05-112002002002001,0002,000
2016-05-101991991991991,0001,990
2016-05-0920420420020019,0002,000
2016-05-061952001952004,0002,000
2016-05-021941981931986,0001,980
2016-04-2819619619419416,0001,940
2016-04-2719519719519617,0001,960
2016-04-261991991991996,0001,990
2016-04-2520020219920110,0002,010
2016-04-221992001992003,0002,000
2016-04-211981991981984,0001,980
2016-04-201961981951976,0001,970
2016-04-191951951951951,0001,950
2016-04-181921921921926,0001,920
2016-04-151981981981983,0001,980
2016-04-141981981981987,0001,980
2016-04-131951951951954,0001,950
2016-04-111921921921921,0001,920
2016-04-0719619619119216,0001,920
2016-04-0619319519119512,0001,950
2016-04-051971971951954,0001,950
2016-04-041981981981983,0001,980
2016-04-011971981951986,0001,980
2016-03-311971971961977,0001,970
2016-03-301981981971973,0001,970
2016-03-2919819819519813,0001,980
2016-03-282012012002009,0002,000
2016-03-252002012002016,0002,010
2016-03-242002012002007,0002,000
2016-03-2320120220120217,0002,020
2016-03-222002002002001,0002,000
2016-03-172002001991997,0001,990
2016-03-152002002002007,0002,000
2016-03-142022052022048,0002,040
2016-03-111992001992003,0002,000
2016-03-092012012012019,0002,010
2016-03-082012031992037,0002,030
2016-03-0720520520020216,0002,020
2016-03-042002042002045,0002,040
2016-03-032022022022023,0002,020
2016-03-022002012002016,0002,010
2016-03-011981991981992,0001,990
2016-02-291991991951987,0001,980
2016-02-261991991991998,0001,990
2016-02-251961981961988,0001,980
2016-02-241971971951954,0001,950
2016-02-231971971971971,0001,970
2016-02-221981981951974,0001,970
2016-02-191992001961967,0001,960
2016-02-1819219819219726,0001,970
2016-02-171951951951951,0001,950
2016-02-161951991951997,0001,990
2016-02-1519819819219614,0001,960
2016-02-1219019218618926,0001,890
2016-02-1019619619219226,0001,920
2016-02-0919820019719715,0001,970
2016-02-0820221520220328,0002,030
2016-02-0520120119920015,0002,000
2016-02-042052082052082,0002,080
2016-02-032102102062064,0002,060
2016-02-0221021221021012,0002,100
2016-02-0120621220420614,0002,060
2016-01-292012032012033,0002,030
2016-01-272012012012011,0002,010
2016-01-262032031991998,0001,990
2016-01-2520020219920210,0002,020
2016-01-2219819819619814,0001,980
2016-01-2119719919619613,0001,960
2016-01-2020020019519516,0001,950
2016-01-1920020320020111,0002,010
2016-01-1820020019619940,0001,990
2016-01-1521121120420417,0002,040
2016-01-1421221220620761,0002,070
2016-01-132122152122126,0002,120
2016-01-1222322320920927,0002,090
2016-01-0822122222122219,0002,220
2016-01-0722522522422434,0002,240
2016-01-062242262242268,0002,260
2016-01-052222252222249,0002,240
2016-01-042242242242241,0002,240

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