4635 東京インキ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,300	2,339	2,300	2,316	2,400	2,316
2018-12-27	2,271	2,308	2,270	2,308	2,300	2,308
2018-12-26	2,199	2,241	2,199	2,237	3,300	2,237
2018-12-25	2,189	2,235	2,150	2,150	13,600	2,150
2018-12-21	2,321	2,321	2,204	2,300	7,000	2,300
2018-12-20	2,380	2,387	2,352	2,352	4,800	2,352
2018-12-19	2,408	2,449	2,402	2,408	49,100	2,408
2018-12-18	2,444	2,450	2,404	2,404	5,400	2,404
2018-12-17	2,494	2,494	2,466	2,466	1,700	2,466
2018-12-14	2,475	2,495	2,473	2,495	1,700	2,495
2018-12-13	2,481	2,490	2,470	2,470	53,000	2,470
2018-12-12	2,490	2,490	2,480	2,490	8,100	2,490
2018-12-11	2,491	2,518	2,490	2,490	2,100	2,490
2018-12-10	2,547	2,547	2,490	2,490	3,300	2,490
2018-12-07	2,515	2,525	2,515	2,525	1,500	2,525
2018-12-06	2,537	2,565	2,504	2,513	2,700	2,513
2018-12-05	2,537	2,550	2,537	2,537	500	2,537
2018-12-04	2,535	2,574	2,535	2,542	2,000	2,542
2018-12-03	2,526	2,540	2,525	2,540	1,500	2,540
2018-11-30	2,541	2,550	2,537	2,544	600	2,544
2018-11-29	2,559	2,559	2,541	2,541	700	2,541
2018-11-28	2,540	2,544	2,532	2,532	1,600	2,532
2018-11-27	2,546	2,579	2,546	2,560	800	2,560
2018-11-26	2,583	2,583	2,540	2,540	1,500	2,540
2018-11-22	2,581	2,581	2,510	2,564	1,600	2,564
2018-11-21	2,505	2,559	2,505	2,559	500	2,559
2018-11-20	2,504	2,554	2,504	2,554	200	2,554
2018-11-19	2,515	2,540	2,515	2,518	48,600	2,518
2018-11-16	2,546	2,566	2,531	2,531	4,100	2,531
2018-11-15	2,592	2,592	2,547	2,570	2,800	2,570
2018-11-14	2,547	2,555	2,547	2,548	600	2,548
2018-11-13	2,575	2,575	2,545	2,547	2,700	2,547
2018-11-12	2,607	2,607	2,586	2,586	3,000	2,586
2018-11-09	2,587	2,587	2,585	2,585	900	2,585
2018-11-08	2,611	2,639	2,588	2,588	1,800	2,588
2018-11-07	2,638	2,640	2,601	2,601	1,800	2,601
2018-11-06	2,615	2,632	2,615	2,632	400	2,632
2018-11-05	2,586	2,619	2,586	2,619	600	2,619
2018-11-02	2,602	2,629	2,597	2,629	1,000	2,629
2018-11-01	2,633	2,633	2,601	2,601	400	2,601
2018-10-31	2,604	2,634	2,600	2,600	500	2,600
2018-10-30	2,575	2,595	2,565	2,595	50,600	2,595
2018-10-29	2,580	2,600	2,575	2,575	3,300	2,575
2018-10-26	2,585	2,600	2,575	2,575	1,200	2,575
2018-10-25	2,635	2,635	2,585	2,585	50,900	2,585
2018-10-24	2,665	2,665	2,640	2,640	3,300	2,640
2018-10-23	2,663	2,663	2,650	2,651	2,300	2,651
2018-10-22	2,695	2,695	2,662	2,662	600	2,662
2018-10-19	2,668	2,668	2,667	2,667	700	2,667
2018-10-18	2,695	2,695	2,671	2,674	900	2,674
2018-10-17	2,671	2,699	2,665	2,696	1,400	2,696
2018-10-16	2,698	2,698	2,660	2,661	2,200	2,661
2018-10-15	2,747	2,747	2,697	2,697	1,000	2,697
2018-10-12	2,700	2,711	2,692	2,692	1,500	2,692
2018-10-11	2,725	2,732	2,686	2,691	2,900	2,691
2018-10-10	2,750	2,750	2,746	2,746	500	2,746
2018-10-09	2,762	2,762	2,751	2,751	900	2,751
2018-10-05	2,753	2,790	2,753	2,777	2,400	2,777
2018-10-04	2,786	2,786	2,760	2,760	800	2,760
2018-10-03	2,798	2,812	2,793	2,793	1,600	2,793
2018-10-02	2,837	2,838	2,800	2,800	1,500	2,800
2018-10-01	2,843	2,849	2,811	2,820	1,000	2,820
2018-09-28	2,785	2,825	2,785	2,793	800	2,793
2018-09-27	2,845	2,850	2,778	2,785	4,500	2,785
2018-09-26	2,904	2,904	2,837	2,837	2,300	2,837
2018-09-25	2,816	2,950	2,796	2,894	5,300	2,894
2018-09-21	2,758	2,767	2,722	2,767	700	2,767
2018-09-20	2,718	2,750	2,718	2,720	600	2,720
2018-09-19	2,760	2,760	2,707	2,716	1,600	2,716
2018-09-18	2,707	2,745	2,707	2,714	1,400	2,714
2018-09-14	2,715	2,724	2,706	2,706	1,300	2,706
2018-09-13	2,703	2,758	2,703	2,715	1,300	2,715
2018-09-12	2,740	2,740	2,720	2,720	400	2,720
2018-09-11	2,751	2,751	2,735	2,735	200	2,735
2018-09-10	2,744	2,755	2,744	2,755	1,800	2,755
2018-09-07	2,770	2,770	2,721	2,744	1,800	2,744
2018-09-06	2,772	2,772	2,763	2,769	600	2,769
2018-09-05	-	-	-	2,768	-	2,768
2018-09-04	2,763	2,798	2,763	2,768	600	2,768
2018-09-03	2,765	2,800	2,760	2,760	1,300	2,760
2018-08-31	2,800	2,800	2,754	2,760	2,100	2,760
2018-08-30	2,764	2,800	2,764	2,800	900	2,800
2018-08-29	2,721	2,753	2,721	2,745	500	2,745
2018-08-28	2,734	2,762	2,707	2,707	2,400	2,707
2018-08-27	2,659	2,700	2,659	2,684	900	2,684
2018-08-24	2,660	2,660	2,658	2,658	400	2,658
2018-08-23	2,640	2,640	2,633	2,633	300	2,633
2018-08-22	2,631	2,633	2,630	2,633	600	2,633
2018-08-21	2,657	2,657	2,630	2,630	9,800	2,630
2018-08-20	2,649	2,649	2,643	2,643	900	2,643
2018-08-17	2,640	2,650	2,638	2,648	3,000	2,648
2018-08-16	2,650	2,654	2,639	2,654	1,800	2,654
2018-08-15	2,696	2,700	2,670	2,700	1,900	2,700
2018-08-14	2,671	2,688	2,633	2,688	49,400	2,688
2018-08-13	2,700	2,700	2,671	2,671	49,100	2,671
2018-08-10	2,749	2,749	2,721	2,721	1,900	2,721
2018-08-09	2,789	2,789	2,721	2,749	5,200	2,749
2018-08-08	2,770	2,829	2,770	2,796	7,500	2,796
2018-08-07	2,781	2,781	2,762	2,762	1,700	2,762
2018-08-06	2,753	2,776	2,750	2,776	3,000	2,776
2018-08-03	2,753	2,767	2,744	2,744	1,400	2,744
2018-08-02	2,800	2,800	2,737	2,753	6,100	2,753
2018-08-01	2,813	2,813	2,785	2,794	4,100	2,794
2018-07-31	2,807	2,822	2,800	2,804	1,600	2,804
2018-07-30	2,834	2,834	2,802	2,807	3,800	2,807
2018-07-27	2,830	2,900	2,815	2,834	10,300	2,834
2018-07-26	2,860	2,860	2,809	2,809	6,900	2,809
2018-07-25	2,832	2,840	2,803	2,827	3,500	2,827
2018-07-24	2,841	2,841	2,800	2,807	3,600	2,807
2018-07-23	2,830	2,853	2,798	2,818	3,400	2,818
2018-07-20	2,807	2,810	2,797	2,797	3,800	2,797
2018-07-19	2,832	2,832	2,795	2,807	800	2,807
2018-07-18	2,805	2,805	2,793	2,793	1,100	2,793
2018-07-17	2,876	2,876	2,791	2,800	5,700	2,800
2018-07-13	2,811	2,815	2,800	2,808	1,400	2,808
2018-07-12	2,830	2,831	2,791	2,800	2,200	2,800
2018-07-11	2,828	2,828	2,828	2,828	200	2,828
2018-07-10	2,836	2,850	2,828	2,840	1,800	2,840
2018-07-09	2,927	2,927	2,833	2,836	4,200	2,836
2018-07-06	2,811	2,827	2,811	2,827	1,900	2,827
2018-07-05	2,838	2,858	2,815	2,815	1,100	2,815
2018-07-04	2,891	2,891	2,782	2,800	49,600	2,800
2018-07-03	2,906	2,945	2,900	2,900	3,500	2,900
2018-07-02	2,907	2,907	2,903	2,903	1,400	2,903
2018-06-29	2,969	2,969	2,909	2,921	1,600	2,921
2018-06-28	2,914	2,964	2,900	2,900	46,100	2,900
2018-06-27	2,917	2,917	2,917	2,917	300	2,917
2018-06-26	2,928	2,928	2,917	2,918	1,000	2,918
2018-06-25	2,940	2,985	2,921	2,949	1,400	2,949
2018-06-22	2,950	2,950	2,921	2,921	2,700	2,921
2018-06-21	2,952	2,961	2,950	2,955	2,200	2,955
2018-06-20	3,065	3,065	2,931	2,979	48,900	2,979
2018-06-19	3,090	3,090	3,050	3,060	1,700	3,060
2018-06-18	3,115	3,135	3,115	3,135	300	3,135
2018-06-15	3,140	3,160	3,115	3,155	2,500	3,155
2018-06-14	3,105	3,130	3,105	3,130	800	3,130
2018-06-13	3,150	3,150	3,100	3,120	5,500	3,120
2018-06-12	3,160	3,160	3,160	3,160	500	3,160
2018-06-11	3,130	3,160	3,130	3,160	1,700	3,160
2018-06-08	3,165	3,170	3,130	3,130	1,200	3,130
2018-06-07	3,165	3,165	3,120	3,165	2,600	3,165
2018-06-06	3,100	3,170	3,100	3,150	1,000	3,150
2018-06-05	3,110	3,110	3,090	3,090	42,400	3,090
2018-06-04	3,125	3,130	3,100	3,125	900	3,125
2018-06-01	3,085	3,130	3,085	3,125	1,000	3,125
2018-05-31	3,165	3,175	3,080	3,095	5,200	3,095
2018-05-30	3,140	3,145	3,115	3,145	2,500	3,145
2018-05-29	3,180	3,185	3,140	3,140	3,200	3,140
2018-05-28	3,205	3,205	3,185	3,185	2,100	3,185
2018-05-25	3,195	3,200	3,190	3,200	800	3,200
2018-05-24	3,180	3,200	3,170	3,185	45,200	3,185
2018-05-23	3,230	3,235	3,180	3,180	4,200	3,180
2018-05-22	3,245	3,245	3,215	3,220	3,500	3,220
2018-05-21	3,300	3,300	3,200	3,250	3,500	3,250
2018-05-18	3,305	3,305	3,275	3,275	2,000	3,275
2018-05-17	3,310	3,325	3,260	3,305	3,800	3,305
2018-05-16	3,275	3,385	3,170	3,240	70,100	3,240
2018-05-15	3,695	3,830	3,685	3,695	7,700	3,695
2018-05-14	3,710	3,730	3,610	3,695	5,000	3,695
2018-05-11	3,760	3,760	3,710	3,710	5,100	3,710
2018-05-10	3,780	3,785	3,765	3,770	1,600	3,770
2018-05-09	3,795	3,795	3,775	3,780	3,100	3,780
2018-05-08	3,815	3,820	3,790	3,805	6,200	3,805
2018-05-07	3,825	3,825	3,805	3,825	5,300	3,825
2018-05-02	3,830	3,855	3,790	3,830	5,900	3,830
2018-05-01	3,830	3,830	3,815	3,830	1,200	3,830
2018-04-27	3,865	3,865	3,815	3,840	2,500	3,840
2018-04-26	3,830	3,860	3,830	3,830	900	3,830
2018-04-25	3,780	3,845	3,780	3,845	3,300	3,845
2018-04-24	3,825	3,825	3,775	3,775	400	3,775
2018-04-23	3,805	3,830	3,805	3,830	2,200	3,830
2018-04-20	3,785	3,805	3,785	3,805	1,200	3,805
2018-04-19	3,770	3,785	3,770	3,770	1,800	3,770
2018-04-18	3,785	3,785	3,785	3,785	500	3,785
2018-04-17	3,805	3,810	3,770	3,775	3,100	3,775
2018-04-16	3,830	3,840	3,825	3,830	5,400	3,830
2018-04-13	3,850	3,850	3,825	3,840	1,100	3,840
2018-04-12	3,850	3,870	3,815	3,870	1,300	3,870
2018-04-11	3,820	3,880	3,820	3,820	1,900	3,820
2018-04-10	3,795	3,850	3,795	3,850	1,700	3,850
2018-04-09	3,895	3,900	3,785	3,835	6,200	3,835
2018-04-06	3,850	3,905	3,845	3,905	2,400	3,905
2018-04-05	3,920	3,920	3,825	3,880	2,900	3,880
2018-04-04	3,895	3,960	3,880	3,915	2,800	3,915
2018-04-03	3,860	3,895	3,855	3,895	800	3,895
2018-03-30	3,860	4,090	3,850	3,955	2,900	3,955
2018-03-29	3,825	3,885	3,770	3,830	6,600	3,830
2018-03-28	3,690	3,860	3,690	3,825	7,000	3,825
2018-03-27	3,795	3,830	3,760	3,805	3,300	3,805
2018-03-26	3,810	3,870	3,655	3,795	7,400	3,795
2018-03-23	3,815	3,875	3,785	3,850	3,700	3,850
2018-03-22	3,965	3,985	3,925	3,945	1,800	3,945
2018-03-20	3,880	3,970	3,840	3,970	5,800	3,970
2018-03-19	3,965	3,975	3,915	3,925	13,900	3,925
2018-03-16	4,015	4,020	3,965	3,965	15,900	3,965
2018-03-15	4,055	4,055	4,010	4,015	7,100	4,015
2018-03-14	4,060	4,060	4,010	4,050	3,300	4,050
2018-03-13	4,115	4,130	4,030	4,065	12,300	4,065
2018-03-12	4,110	4,150	4,050	4,070	10,300	4,070
2018-03-09	4,110	4,135	4,080	4,080	5,900	4,080
2018-03-08	4,095	4,110	4,065	4,095	2,200	4,095
2018-03-07	4,115	4,140	4,075	4,075	4,400	4,075
2018-03-06	4,230	4,230	4,125	4,170	6,000	4,170
2018-03-05	4,185	4,260	4,010	4,085	19,600	4,085
2018-03-02	4,115	4,190	4,060	4,150	19,200	4,150
2018-03-01	4,200	4,200	4,075	4,100	3,400	4,100
2018-02-28	4,150	4,185	4,100	4,120	5,500	4,120
2018-02-27	4,115	4,160	4,090	4,130	3,100	4,130
2018-02-26	4,130	4,140	4,070	4,115	4,200	4,115
2018-02-23	4,115	4,170	4,105	4,130	3,700	4,130
2018-02-22	4,195	4,195	4,105	4,105	2,700	4,105
2018-02-21	4,200	4,230	4,195	4,195	4,600	4,195
2018-02-20	4,210	4,210	4,150	4,190	3,000	4,190
2018-02-19	4,100	4,240	4,035	4,210	16,200	4,210
2018-02-16	3,915	3,965	3,890	3,905	5,400	3,905
2018-02-15	4,025	4,025	3,915	3,955	3,200	3,955
2018-02-14	3,990	4,040	3,920	3,940	5,700	3,940
2018-02-13	4,090	4,120	4,020	4,045	9,100	4,045
2018-02-09	3,880	4,100	3,880	3,980	11,500	3,980
2018-02-08	3,930	4,000	3,860	3,950	9,800	3,950
2018-02-07	4,075	4,140	4,000	4,000	17,200	4,000
2018-02-06	3,850	3,875	3,555	3,795	39,800	3,795
2018-02-05	4,340	4,345	4,145	4,245	27,900	4,245
2018-02-02	4,460	4,525	4,385	4,475	19,500	4,475
2018-02-01	4,420	4,540	4,365	4,530	24,900	4,530
2018-01-31	4,135	4,320	4,125	4,280	14,600	4,280
2018-01-30	4,200	4,225	3,995	4,140	12,700	4,140
2018-01-29	3,970	4,260	3,970	4,210	43,600	4,210
2018-01-26	3,765	3,980	3,755	3,975	38,500	3,975
2018-01-25	3,625	3,645	3,610	3,625	14,300	3,625
2018-01-24	3,645	3,650	3,620	3,630	14,900	3,630
2018-01-23	3,655	3,655	3,585	3,600	1,000	3,600
2018-01-22	3,570	3,585	3,555	3,585	4,000	3,585
2018-01-19	3,575	3,580	3,560	3,575	4,900	3,575
2018-01-18	3,585	3,600	3,575	3,575	5,200	3,575
2018-01-17	3,620	3,620	3,570	3,570	7,300	3,570
2018-01-16	3,620	3,630	3,620	3,630	800	3,630
2018-01-15	3,645	3,645	3,610	3,630	2,000	3,630
2018-01-12	3,555	3,670	3,555	3,630	13,000	3,630
2018-01-11	3,585	3,585	3,560	3,580	4,300	3,580
2018-01-10	3,550	3,585	3,520	3,585	8,200	3,585
2018-01-09	3,555	3,555	3,510	3,540	6,400	3,540
2018-01-05	3,450	3,495	3,450	3,485	5,600	3,485
2018-01-04	3,480	3,480	3,435	3,440	4,300	3,440

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