4635 東京インキ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,430 | 3,440 | 3,425 | 3,430 | 4,000 | 3,430 |
| 2017-12-28 | 3,450 | 3,470 | 3,440 | 3,440 | 2,700 | 3,440 |
| 2017-12-27 | 3,440 | 3,475 | 3,440 | 3,450 | 2,200 | 3,450 |
| 2017-12-26 | 3,430 | 3,475 | 3,420 | 3,440 | 9,000 | 3,440 |
| 2017-12-25 | 3,465 | 3,490 | 3,415 | 3,430 | 6,400 | 3,430 |
| 2017-12-22 | 3,495 | 3,495 | 3,400 | 3,435 | 4,300 | 3,435 |
| 2017-12-21 | 3,450 | 3,560 | 3,445 | 3,470 | 21,200 | 3,470 |
| 2017-12-20 | 3,480 | 3,505 | 3,440 | 3,450 | 11,300 | 3,450 |
| 2017-12-19 | 3,485 | 3,525 | 3,455 | 3,485 | 13,400 | 3,485 |
| 2017-12-18 | 3,380 | 3,445 | 3,350 | 3,430 | 15,100 | 3,430 |
| 2017-12-15 | 3,380 | 3,430 | 3,340 | 3,365 | 13,200 | 3,365 |
| 2017-12-14 | 3,375 | 3,390 | 3,355 | 3,360 | 5,400 | 3,360 |
| 2017-12-13 | 3,335 | 3,395 | 3,335 | 3,380 | 1,300 | 3,380 |
| 2017-12-12 | 3,315 | 3,430 | 3,315 | 3,375 | 2,400 | 3,375 |
| 2017-12-11 | 3,330 | 3,330 | 3,290 | 3,315 | 16,600 | 3,315 |
| 2017-12-08 | 3,325 | 3,325 | 3,325 | 3,325 | 1,600 | 3,325 |
| 2017-12-07 | 3,325 | 3,330 | 3,300 | 3,320 | 4,700 | 3,320 |
| 2017-12-06 | 3,330 | 3,350 | 3,295 | 3,295 | 6,700 | 3,295 |
| 2017-12-05 | 3,320 | 3,355 | 3,320 | 3,325 | 2,300 | 3,325 |
| 2017-12-04 | 3,380 | 3,395 | 3,335 | 3,335 | 3,000 | 3,335 |
| 2017-12-01 | 3,325 | 3,385 | 3,325 | 3,365 | 2,800 | 3,365 |
| 2017-11-30 | 3,335 | 3,335 | 3,305 | 3,315 | 1,700 | 3,315 |
| 2017-11-29 | 3,355 | 3,360 | 3,330 | 3,330 | 4,700 | 3,330 |
| 2017-11-28 | 3,400 | 3,425 | 3,335 | 3,355 | 4,500 | 3,355 |
| 2017-11-27 | 3,500 | 3,500 | 3,385 | 3,425 | 4,800 | 3,425 |
| 2017-11-24 | 3,315 | 3,500 | 3,315 | 3,440 | 14,100 | 3,440 |
| 2017-11-22 | 3,300 | 3,320 | 3,295 | 3,315 | 2,400 | 3,315 |
| 2017-11-21 | 3,290 | 3,315 | 3,290 | 3,295 | 2,200 | 3,295 |
| 2017-11-20 | 3,300 | 3,315 | 3,290 | 3,290 | 1,700 | 3,290 |
| 2017-11-17 | 3,315 | 3,330 | 3,300 | 3,320 | 2,500 | 3,320 |
| 2017-11-16 | 3,240 | 3,290 | 3,240 | 3,290 | 3,300 | 3,290 |
| 2017-11-15 | 3,375 | 3,375 | 3,235 | 3,270 | 31,300 | 3,270 |
| 2017-11-13 | 3,350 | 3,385 | 3,320 | 3,380 | 6,500 | 3,380 |
| 2017-11-10 | 3,330 | 3,400 | 3,330 | 3,345 | 5,500 | 3,345 |
| 2017-11-09 | 3,445 | 3,445 | 3,305 | 3,320 | 42,400 | 3,320 |
| 2017-11-08 | 3,670 | 3,790 | 3,320 | 3,445 | 53,100 | 3,445 |
| 2017-11-07 | 3,700 | 3,850 | 3,695 | 3,700 | 22,400 | 3,700 |
| 2017-11-06 | 3,720 | 3,755 | 3,690 | 3,695 | 9,000 | 3,695 |
| 2017-11-02 | 3,735 | 3,735 | 3,670 | 3,670 | 1,900 | 3,670 |
| 2017-11-01 | 3,665 | 3,710 | 3,660 | 3,700 | 3,600 | 3,700 |
| 2017-10-31 | 3,660 | 3,660 | 3,645 | 3,650 | 1,300 | 3,650 |
| 2017-10-30 | 3,720 | 3,720 | 3,650 | 3,650 | 3,700 | 3,650 |
| 2017-10-27 | 3,625 | 3,660 | 3,625 | 3,660 | 3,300 | 3,660 |
| 2017-10-26 | 3,590 | 3,625 | 3,580 | 3,625 | 2,900 | 3,625 |
| 2017-10-25 | 3,590 | 3,625 | 3,580 | 3,580 | 3,100 | 3,580 |
| 2017-10-24 | 3,570 | 3,580 | 3,555 | 3,575 | 2,000 | 3,575 |
| 2017-10-23 | 3,570 | 3,570 | 3,530 | 3,570 | 2,000 | 3,570 |
| 2017-10-20 | 3,535 | 3,535 | 3,525 | 3,525 | 1,700 | 3,525 |
| 2017-10-19 | 3,540 | 3,540 | 3,535 | 3,535 | 1,100 | 3,535 |
| 2017-10-18 | 3,600 | 3,600 | 3,535 | 3,540 | 5,700 | 3,540 |
| 2017-10-17 | 3,635 | 3,650 | 3,595 | 3,600 | 2,800 | 3,600 |
| 2017-10-16 | 3,635 | 3,660 | 3,620 | 3,630 | 2,600 | 3,630 |
| 2017-10-13 | 3,555 | 3,620 | 3,550 | 3,620 | 11,900 | 3,620 |
| 2017-10-12 | 3,620 | 3,620 | 3,535 | 3,550 | 8,800 | 3,550 |
| 2017-10-11 | 3,630 | 3,650 | 3,625 | 3,630 | 2,000 | 3,630 |
| 2017-10-10 | 3,625 | 3,660 | 3,625 | 3,645 | 3,100 | 3,645 |
| 2017-10-06 | 3,685 | 3,685 | 3,655 | 3,655 | 3,600 | 3,655 |
| 2017-10-05 | 3,705 | 3,730 | 3,695 | 3,695 | 4,500 | 3,695 |
| 2017-10-04 | 3,790 | 3,790 | 3,735 | 3,760 | 4,700 | 3,760 |
| 2017-10-03 | 3,820 | 3,830 | 3,765 | 3,790 | 7,700 | 3,790 |
| 2017-10-02 | 3,820 | 3,820 | 3,795 | 3,820 | 3,800 | 3,820 |
| 2017-09-29 | 3,820 | 3,855 | 3,765 | 3,775 | 4,900 | 3,775 |
| 2017-09-28 | 3,750 | 3,820 | 3,725 | 3,820 | 5,300 | 3,820 |
| 2017-09-27 | 3,675 | 3,725 | 3,665 | 3,725 | 3,900 | 3,725 |
| 2017-09-26 | 377 | 377 | 370 | 374 | 30,000 | 3,740 |
| 2017-09-25 | 370 | 379 | 370 | 379 | 27,000 | 3,790 |
| 2017-09-22 | 373 | 373 | 367 | 367 | 67,000 | 3,670 |
| 2017-09-21 | 378 | 384 | 371 | 371 | 77,000 | 3,710 |
| 2017-09-20 | 389 | 389 | 377 | 377 | 72,000 | 3,770 |
| 2017-09-19 | 389 | 392 | 384 | 390 | 165,000 | 3,900 |
| 2017-09-15 | 380 | 387 | 380 | 384 | 79,000 | 3,840 |
| 2017-09-14 | 374 | 382 | 370 | 380 | 92,000 | 3,800 |
| 2017-09-13 | 375 | 380 | 375 | 376 | 36,000 | 3,760 |
| 2017-09-12 | 372 | 379 | 370 | 379 | 52,000 | 3,790 |
| 2017-09-11 | 360 | 372 | 360 | 372 | 47,000 | 3,720 |
| 2017-09-08 | 358 | 359 | 352 | 352 | 29,000 | 3,520 |
| 2017-09-07 | 365 | 366 | 357 | 361 | 21,000 | 3,610 |
| 2017-09-06 | 353 | 364 | 353 | 361 | 55,000 | 3,610 |
| 2017-09-05 | 375 | 379 | 351 | 365 | 188,000 | 3,650 |
| 2017-09-04 | 370 | 370 | 358 | 359 | 66,000 | 3,590 |
| 2017-09-01 | 382 | 382 | 368 | 373 | 46,000 | 3,730 |
| 2017-08-31 | 385 | 386 | 380 | 385 | 33,000 | 3,850 |
| 2017-08-30 | 386 | 389 | 380 | 383 | 108,000 | 3,830 |
| 2017-08-29 | 368 | 384 | 364 | 377 | 318,000 | 3,770 |
| 2017-08-28 | 361 | 369 | 360 | 363 | 88,000 | 3,630 |
| 2017-08-25 | 364 | 368 | 359 | 361 | 104,000 | 3,610 |
| 2017-08-24 | 360 | 374 | 353 | 364 | 468,000 | 3,640 |
| 2017-08-23 | 321 | 332 | 321 | 328 | 105,000 | 3,280 |
| 2017-08-22 | 314 | 317 | 314 | 317 | 19,000 | 3,170 |
| 2017-08-21 | 315 | 318 | 312 | 312 | 33,000 | 3,120 |
| 2017-08-18 | 314 | 320 | 314 | 315 | 37,000 | 3,150 |
| 2017-08-17 | 330 | 330 | 318 | 320 | 72,000 | 3,200 |
| 2017-08-16 | 327 | 333 | 322 | 329 | 110,000 | 3,290 |
| 2017-08-15 | 312 | 326 | 307 | 325 | 63,000 | 3,250 |
| 2017-08-14 | 307 | 317 | 305 | 310 | 45,000 | 3,100 |
| 2017-08-10 | 314 | 320 | 310 | 310 | 71,000 | 3,100 |
| 2017-08-09 | 322 | 322 | 308 | 310 | 164,000 | 3,100 |
| 2017-08-08 | 330 | 338 | 319 | 325 | 423,000 | 3,250 |
| 2017-08-07 | 287 | 345 | 285 | 337 | 652,000 | 3,370 |
| 2017-08-04 | 285 | 288 | 285 | 287 | 29,000 | 2,870 |
| 2017-08-03 | 282 | 285 | 282 | 284 | 25,000 | 2,840 |
| 2017-08-02 | 282 | 283 | 282 | 283 | 7,000 | 2,830 |
| 2017-08-01 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2017-07-31 | 281 | 284 | 280 | 284 | 14,000 | 2,840 |
| 2017-07-27 | 284 | 284 | 281 | 281 | 21,000 | 2,810 |
| 2017-07-26 | 283 | 283 | 283 | 283 | 29,000 | 2,830 |
| 2017-07-25 | 280 | 284 | 280 | 284 | 15,000 | 2,840 |
| 2017-07-24 | 283 | 283 | 280 | 281 | 27,000 | 2,810 |
| 2017-07-21 | 283 | 283 | 281 | 282 | 9,000 | 2,820 |
| 2017-07-20 | 280 | 282 | 280 | 282 | 12,000 | 2,820 |
| 2017-07-19 | 276 | 280 | 276 | 280 | 30,000 | 2,800 |
| 2017-07-18 | 278 | 278 | 274 | 275 | 17,000 | 2,750 |
| 2017-07-14 | 275 | 278 | 275 | 278 | 20,000 | 2,780 |
| 2017-07-13 | 273 | 275 | 272 | 275 | 16,000 | 2,750 |
| 2017-07-12 | 270 | 272 | 270 | 272 | 5,000 | 2,720 |
| 2017-07-11 | 272 | 273 | 272 | 273 | 2,000 | 2,730 |
| 2017-07-10 | 274 | 274 | 258 | 272 | 67,000 | 2,720 |
| 2017-07-07 | 273 | 273 | 273 | 273 | 44,000 | 2,730 |
| 2017-07-06 | 276 | 277 | 276 | 276 | 17,000 | 2,760 |
| 2017-07-05 | 275 | 277 | 274 | 277 | 18,000 | 2,770 |
| 2017-07-04 | 276 | 276 | 275 | 275 | 10,000 | 2,750 |
| 2017-07-03 | 275 | 276 | 273 | 276 | 6,000 | 2,760 |
| 2017-06-30 | 277 | 277 | 273 | 274 | 17,000 | 2,740 |
| 2017-06-29 | 276 | 278 | 275 | 276 | 40,000 | 2,760 |
| 2017-06-28 | 275 | 279 | 275 | 275 | 60,000 | 2,750 |
| 2017-06-27 | 280 | 282 | 280 | 282 | 4,000 | 2,820 |
| 2017-06-26 | 279 | 285 | 276 | 281 | 49,000 | 2,810 |
| 2017-06-23 | 280 | 280 | 277 | 280 | 5,000 | 2,800 |
| 2017-06-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2017-06-21 | 279 | 280 | 276 | 280 | 16,000 | 2,800 |
| 2017-06-20 | 285 | 285 | 279 | 281 | 53,000 | 2,810 |
| 2017-06-19 | 284 | 286 | 281 | 286 | 26,000 | 2,860 |
| 2017-06-16 | 282 | 288 | 282 | 285 | 54,000 | 2,850 |
| 2017-06-15 | 281 | 285 | 281 | 282 | 17,000 | 2,820 |
| 2017-06-14 | 281 | 281 | 280 | 281 | 8,000 | 2,810 |
| 2017-06-13 | 282 | 282 | 279 | 279 | 5,000 | 2,790 |
| 2017-06-12 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2017-06-09 | 282 | 282 | 277 | 277 | 13,000 | 2,770 |
| 2017-06-07 | 283 | 283 | 280 | 280 | 23,000 | 2,800 |
| 2017-06-06 | 285 | 285 | 279 | 281 | 60,000 | 2,810 |
| 2017-06-05 | 288 | 288 | 284 | 285 | 23,000 | 2,850 |
| 2017-06-02 | 287 | 291 | 287 | 287 | 36,000 | 2,870 |
| 2017-06-01 | 284 | 288 | 284 | 286 | 19,000 | 2,860 |
| 2017-05-31 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2017-05-30 | 286 | 286 | 285 | 286 | 6,000 | 2,860 |
| 2017-05-29 | 286 | 287 | 285 | 287 | 9,000 | 2,870 |
| 2017-05-26 | 293 | 293 | 286 | 287 | 15,000 | 2,870 |
| 2017-05-25 | 290 | 294 | 290 | 294 | 18,000 | 2,940 |
| 2017-05-24 | 289 | 293 | 287 | 291 | 20,000 | 2,910 |
| 2017-05-23 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2017-05-22 | 289 | 289 | 286 | 286 | 5,000 | 2,860 |
| 2017-05-19 | 283 | 288 | 283 | 288 | 21,000 | 2,880 |
| 2017-05-18 | 285 | 285 | 280 | 285 | 22,000 | 2,850 |
| 2017-05-17 | 284 | 290 | 283 | 290 | 40,000 | 2,900 |
| 2017-05-16 | 285 | 290 | 282 | 288 | 92,000 | 2,880 |
| 2017-05-15 | 305 | 313 | 291 | 293 | 151,000 | 2,930 |
| 2017-05-12 | 305 | 305 | 302 | 304 | 42,000 | 3,040 |
| 2017-05-11 | 309 | 311 | 309 | 309 | 14,000 | 3,090 |
| 2017-05-10 | 311 | 311 | 306 | 308 | 53,000 | 3,080 |
| 2017-05-09 | 318 | 318 | 306 | 310 | 44,000 | 3,100 |
| 2017-05-08 | 314 | 316 | 311 | 315 | 55,000 | 3,150 |
| 2017-05-02 | 301 | 309 | 301 | 309 | 55,000 | 3,090 |
| 2017-05-01 | 298 | 302 | 298 | 301 | 16,000 | 3,010 |
| 2017-04-28 | 296 | 296 | 295 | 296 | 8,000 | 2,960 |
| 2017-04-27 | 294 | 296 | 292 | 296 | 18,000 | 2,960 |
| 2017-04-26 | 291 | 296 | 291 | 296 | 35,000 | 2,960 |
| 2017-04-25 | 288 | 292 | 288 | 292 | 21,000 | 2,920 |
| 2017-04-24 | 279 | 288 | 279 | 288 | 21,000 | 2,880 |
| 2017-04-21 | 276 | 284 | 276 | 283 | 26,000 | 2,830 |
| 2017-04-20 | 268 | 277 | 268 | 277 | 23,000 | 2,770 |
| 2017-04-19 | 266 | 267 | 264 | 266 | 13,000 | 2,660 |
| 2017-04-18 | 268 | 269 | 266 | 267 | 25,000 | 2,670 |
| 2017-04-17 | 258 | 264 | 258 | 263 | 37,000 | 2,630 |
| 2017-04-14 | 259 | 264 | 257 | 258 | 38,000 | 2,580 |
| 2017-04-13 | 264 | 264 | 257 | 261 | 60,000 | 2,610 |
| 2017-04-12 | 266 | 267 | 263 | 267 | 68,000 | 2,670 |
| 2017-04-11 | 268 | 268 | 264 | 268 | 34,000 | 2,680 |
| 2017-04-10 | 268 | 272 | 268 | 268 | 59,000 | 2,680 |
| 2017-04-07 | 267 | 271 | 266 | 267 | 107,000 | 2,670 |
| 2017-04-06 | 276 | 276 | 266 | 269 | 121,000 | 2,690 |
| 2017-04-05 | 281 | 281 | 275 | 278 | 65,000 | 2,780 |
| 2017-04-04 | 294 | 294 | 283 | 283 | 52,000 | 2,830 |
| 2017-04-03 | 288 | 294 | 288 | 293 | 25,000 | 2,930 |
| 2017-03-31 | 294 | 294 | 289 | 289 | 44,000 | 2,890 |
| 2017-03-30 | 298 | 299 | 294 | 295 | 30,000 | 2,950 |
| 2017-03-29 | 301 | 302 | 300 | 301 | 44,000 | 3,010 |
| 2017-03-28 | 300 | 303 | 300 | 303 | 20,000 | 3,030 |
| 2017-03-27 | 303 | 306 | 302 | 302 | 61,000 | 3,020 |
| 2017-03-24 | 301 | 303 | 300 | 303 | 36,000 | 3,030 |
| 2017-03-23 | 301 | 304 | 300 | 301 | 31,000 | 3,010 |
| 2017-03-22 | 302 | 305 | 301 | 302 | 31,000 | 3,020 |
| 2017-03-21 | 303 | 306 | 303 | 303 | 21,000 | 3,030 |
| 2017-03-17 | 307 | 307 | 302 | 302 | 36,000 | 3,020 |
| 2017-03-16 | 303 | 303 | 301 | 301 | 26,000 | 3,010 |
| 2017-03-15 | 303 | 307 | 302 | 303 | 33,000 | 3,030 |
| 2017-03-14 | 304 | 305 | 302 | 302 | 18,000 | 3,020 |
| 2017-03-13 | 307 | 307 | 304 | 304 | 26,000 | 3,040 |
| 2017-03-10 | 308 | 309 | 306 | 307 | 35,000 | 3,070 |
| 2017-03-09 | 310 | 311 | 309 | 309 | 14,000 | 3,090 |
| 2017-03-08 | 310 | 310 | 305 | 307 | 31,000 | 3,070 |
| 2017-03-07 | 314 | 314 | 310 | 310 | 25,000 | 3,100 |
| 2017-03-06 | 315 | 319 | 314 | 314 | 12,000 | 3,140 |
| 2017-03-03 | 318 | 321 | 315 | 316 | 35,000 | 3,160 |
| 2017-03-02 | 314 | 323 | 313 | 321 | 49,000 | 3,210 |
| 2017-03-01 | 315 | 315 | 310 | 314 | 18,000 | 3,140 |
| 2017-02-28 | 322 | 322 | 315 | 315 | 17,000 | 3,150 |
| 2017-02-27 | 319 | 325 | 316 | 316 | 29,000 | 3,160 |
| 2017-02-24 | 315 | 318 | 315 | 318 | 22,000 | 3,180 |
| 2017-02-23 | 319 | 321 | 318 | 318 | 25,000 | 3,180 |
| 2017-02-22 | 321 | 322 | 317 | 318 | 36,000 | 3,180 |
| 2017-02-21 | 324 | 324 | 321 | 322 | 20,000 | 3,220 |
| 2017-02-20 | 323 | 326 | 322 | 322 | 23,000 | 3,220 |
| 2017-02-17 | 327 | 329 | 325 | 328 | 29,000 | 3,280 |
| 2017-02-16 | 322 | 327 | 319 | 327 | 85,000 | 3,270 |
| 2017-02-15 | 300 | 320 | 300 | 320 | 120,000 | 3,200 |
| 2017-02-14 | 303 | 303 | 298 | 300 | 34,000 | 3,000 |
| 2017-02-13 | 301 | 307 | 295 | 302 | 67,000 | 3,020 |
| 2017-02-10 | 303 | 306 | 302 | 302 | 52,000 | 3,020 |
| 2017-02-09 | 310 | 311 | 302 | 305 | 101,000 | 3,050 |
| 2017-02-08 | 312 | 337 | 306 | 313 | 313,000 | 3,130 |
| 2017-02-07 | 311 | 311 | 305 | 306 | 60,000 | 3,060 |
| 2017-02-06 | 316 | 316 | 310 | 311 | 79,000 | 3,110 |
| 2017-02-03 | 305 | 314 | 301 | 307 | 107,000 | 3,070 |
| 2017-02-02 | 301 | 304 | 299 | 304 | 37,000 | 3,040 |
| 2017-02-01 | 293 | 306 | 292 | 300 | 48,000 | 3,000 |
| 2017-01-31 | 293 | 302 | 293 | 295 | 63,000 | 2,950 |
| 2017-01-30 | 288 | 306 | 288 | 301 | 120,000 | 3,010 |
| 2017-01-27 | 299 | 299 | 287 | 289 | 137,000 | 2,890 |
| 2017-01-26 | 286 | 298 | 286 | 297 | 201,000 | 2,970 |
| 2017-01-25 | 272 | 282 | 272 | 282 | 106,000 | 2,820 |
| 2017-01-24 | 274 | 274 | 267 | 271 | 73,000 | 2,710 |
| 2017-01-23 | 265 | 274 | 265 | 271 | 40,000 | 2,710 |
| 2017-01-20 | 265 | 268 | 263 | 268 | 43,000 | 2,680 |
| 2017-01-19 | 264 | 269 | 264 | 265 | 16,000 | 2,650 |
| 2017-01-18 | 262 | 264 | 260 | 264 | 62,000 | 2,640 |
| 2017-01-17 | 266 | 273 | 264 | 264 | 103,000 | 2,640 |
| 2017-01-16 | 276 | 277 | 265 | 268 | 141,000 | 2,680 |
| 2017-01-13 | 271 | 272 | 266 | 272 | 33,000 | 2,720 |
| 2017-01-12 | 268 | 278 | 260 | 271 | 238,000 | 2,710 |
| 2017-01-11 | 270 | 270 | 266 | 268 | 51,000 | 2,680 |
| 2017-01-10 | 261 | 273 | 258 | 270 | 209,000 | 2,700 |
| 2017-01-06 | 250 | 257 | 250 | 257 | 39,000 | 2,570 |
| 2017-01-05 | 262 | 264 | 250 | 255 | 159,000 | 2,550 |
| 2017-01-04 | 253 | 266 | 252 | 256 | 225,000 | 2,560 |
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
