4635 東京インキ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,955	1,990	1,950	1,990	4,400	398
2020-12-29	1,973	1,979	1,950	1,976	2,600	395.20
2020-12-28	1,989	1,989	1,950	1,957	6,700	391.40
2020-12-25	1,977	1,977	1,950	1,975	5,700	395
2020-12-24	1,990	1,994	1,945	1,952	8,500	390.40
2020-12-23	2,000	2,000	1,983	1,983	1,400	396.60
2020-12-22	1,999	2,015	1,993	1,993	1,600	398.60
2020-12-21	2,012	2,020	1,975	2,016	3,800	403.20
2020-12-18	2,029	2,030	2,009	2,027	1,100	405.40
2020-12-17	2,010	2,026	2,002	2,025	3,500	405
2020-12-16	2,005	2,008	2,005	2,008	2,800	401.60
2020-12-15	2,004	2,004	2,000	2,000	1,300	400
2020-12-14	1,999	2,000	1,983	1,998	2,700	399.60
2020-12-11	2,010	2,010	1,971	1,981	4,400	396.20
2020-12-10	1,973	1,994	1,970	1,992	2,300	398.40
2020-12-09	1,970	1,979	1,970	1,971	1,200	394.20
2020-12-08	1,968	1,989	1,953	1,980	2,200	396
2020-12-07	1,967	1,982	1,967	1,974	3,800	394.80
2020-12-04	1,953	1,970	1,953	1,963	1,900	392.60
2020-12-03	1,952	1,964	1,943	1,958	1,400	391.60
2020-12-02	1,946	1,962	1,946	1,953	1,100	390.60
2020-12-01	1,960	1,963	1,944	1,946	3,500	389.20
2020-11-30	1,982	1,985	1,960	1,960	3,600	392
2020-11-27	1,952	1,990	1,952	1,988	4,800	397.60
2020-11-26	1,963	1,963	1,944	1,951	2,300	390.20
2020-11-25	1,951	1,958	1,950	1,957	2,400	391.40
2020-11-24	1,940	1,949	1,937	1,945	3,000	389
2020-11-20	1,940	1,941	1,940	1,940	800	388
2020-11-19	1,948	1,948	1,947	1,948	900	389.60
2020-11-18	1,940	1,948	1,940	1,948	700	389.60
2020-11-17	1,940	1,947	1,939	1,939	1,400	387.80
2020-11-16	1,950	1,950	1,935	1,940	2,500	388
2020-11-13	1,940	1,961	1,936	1,938	2,500	387.60
2020-11-12	1,950	1,963	1,948	1,956	3,800	391.20
2020-11-11	1,939	1,956	1,938	1,944	2,000	388.80
2020-11-10	1,935	1,976	1,935	1,939	3,800	387.80
2020-11-09	1,950	1,950	1,925	1,934	7,400	386.80
2020-11-06	1,970	1,970	1,941	1,946	3,600	389.20
2020-11-05	1,958	1,969	1,955	1,960	2,100	392
2020-11-04	1,956	1,974	1,956	1,963	2,200	392.60
2020-11-02	1,959	1,971	1,954	1,958	600	391.60
2020-10-30	1,964	1,978	1,959	1,959	1,300	391.80
2020-10-29	1,961	1,977	1,959	1,964	1,400	392.80
2020-10-28	1,975	1,975	1,967	1,967	1,700	393.40
2020-10-27	1,980	1,980	1,975	1,975	400	395
2020-10-26	1,986	1,988	1,980	1,985	2,800	397
2020-10-23	1,982	1,989	1,982	1,986	2,400	397.20
2020-10-22	1,974	1,981	1,968	1,981	2,600	396.20
2020-10-21	1,987	1,991	1,976	1,976	4,100	395.20
2020-10-20	1,997	1,997	1,987	1,987	500	397.40
2020-10-19	2,002	2,016	1,982	1,989	2,700	397.80
2020-10-16	1,993	2,010	1,993	1,999	400	399.80
2020-10-15	2,011	2,011	1,995	1,996	2,600	399.20
2020-10-14	1,999	2,004	1,997	2,002	800	400.40
2020-10-13	2,000	2,009	1,999	1,999	1,500	399.80
2020-10-12	2,010	2,010	1,998	2,000	2,200	400
2020-10-09	2,010	2,010	2,001	2,002	600	400.40
2020-10-08	1,998	2,014	1,994	1,999	3,800	399.80
2020-10-07	2,000	2,000	1,992	1,997	3,500	399.40
2020-10-06	1,992	2,019	1,992	1,996	2,900	399.20
2020-10-05	2,000	2,000	1,988	1,992	2,400	398.40
2020-10-02	2,016	2,025	1,950	1,992	7,300	398.40
2020-09-30	2,030	2,035	2,013	2,016	3,200	403.20
2020-09-29	2,019	2,030	2,011	2,020	6,300	404
2020-09-28	2,073	2,079	2,071	2,072	9,800	414.40
2020-09-25	2,070	2,079	2,070	2,079	3,300	415.80
2020-09-24	2,077	2,077	2,068	2,070	3,200	414
2020-09-23	2,071	2,077	2,066	2,070	3,900	414
2020-09-18	2,062	2,080	2,062	2,066	4,100	413.20
2020-09-17	2,075	2,079	2,062	2,066	1,700	413.20
2020-09-16	2,070	2,075	2,045	2,075	3,600	415
2020-09-15	2,081	2,081	2,060	2,063	6,000	412.60
2020-09-14	2,066	2,085	2,066	2,083	3,400	416.60
2020-09-11	2,043	2,067	2,043	2,055	3,100	411
2020-09-10	2,051	2,065	2,045	2,065	2,600	413
2020-09-09	2,023	2,052	2,020	2,052	4,000	410.40
2020-09-08	2,033	2,050	2,024	2,024	2,700	404.80
2020-09-07	2,029	2,037	2,024	2,035	2,400	407
2020-09-04	2,020	2,031	2,020	2,021	3,200	404.20
2020-09-03	2,012	2,030	2,012	2,020	700	404
2020-09-02	2,028	2,030	2,010	2,012	3,200	402.40
2020-09-01	2,030	2,030	2,028	2,028	400	405.60
2020-08-31	2,034	2,037	2,026	2,028	2,100	405.60
2020-08-28	2,010	2,027	2,008	2,008	2,700	401.60
2020-08-27	2,010	2,024	2,009	2,019	900	403.80
2020-08-26	2,013	2,017	2,010	2,010	1,100	402
2020-08-25	2,011	2,026	2,002	2,002	2,400	400.40
2020-08-24	2,007	2,016	2,006	2,016	1,300	403.20
2020-08-21	2,003	2,008	2,001	2,001	800	400.20
2020-08-20	2,000	2,004	1,995	1,998	1,400	399.60
2020-08-19	1,997	2,009	1,994	1,999	3,600	399.80
2020-08-18	2,030	2,032	1,991	2,014	2,800	402.80
2020-08-17	2,038	2,038	2,019	2,019	1,300	403.80
2020-08-14	2,006	2,029	2,006	2,029	2,100	405.80
2020-08-13	2,040	2,040	1,998	2,006	3,800	401.20
2020-08-12	2,004	2,017	2,004	2,006	800	401.20
2020-08-11	1,996	2,020	1,996	2,010	1,400	402
2020-08-07	2,001	2,023	2,001	2,007	4,800	401.40
2020-08-06	2,013	2,030	2,004	2,010	3,600	402
2020-08-05	2,009	2,030	2,009	2,013	800	402.60
2020-08-04	1,987	2,005	1,987	2,003	900	400.60
2020-08-03	1,980	2,016	1,980	1,986	2,300	397.20
2020-07-31	2,012	2,012	1,980	1,980	2,100	396
2020-07-30	2,036	2,040	2,002	2,002	2,300	400.40
2020-07-29	2,036	2,045	2,016	2,026	2,600	405.20
2020-07-28	2,017	2,049	2,017	2,036	2,600	407.20
2020-07-27	2,016	2,020	1,999	2,006	6,800	401.20
2020-07-22	1,996	2,019	1,996	2,015	2,000	403
2020-07-21	1,997	2,011	1,997	2,000	500	400
2020-07-20	2,006	2,016	2,003	2,004	1,500	400.80
2020-07-17	2,004	2,008	1,993	1,996	2,200	399.20
2020-07-16	2,004	2,007	1,998	2,002	900	400.40
2020-07-15	2,008	2,008	1,998	2,004	1,800	400.80
2020-07-14	1,997	2,006	1,995	2,006	900	401.20
2020-07-13	1,976	2,005	1,976	2,002	700	400.40
2020-07-10	1,998	1,998	1,975	1,975	2,300	395
2020-07-09	1,990	2,001	1,986	2,000	1,000	400
2020-07-08	1,982	2,013	1,981	1,990	1,900	398
2020-07-07	1,978	1,996	1,978	1,989	7,200	397.80
2020-07-06	1,993	2,010	1,990	2,007	4,600	401.40
2020-07-03	1,972	1,993	1,972	1,993	2,100	398.60
2020-07-02	1,959	1,978	1,959	1,972	1,900	394.40
2020-07-01	1,975	1,980	1,950	1,950	2,700	390
2020-06-30	1,980	1,989	1,965	1,965	4,400	393
2020-06-29	2,007	2,007	1,961	1,970	5,000	394
2020-06-26	1,978	1,980	1,971	1,980	2,800	396
2020-06-25	1,924	1,960	1,923	1,960	3,000	392
2020-06-24	1,952	1,959	1,922	1,931	16,100	386.20
2020-06-23	1,975	1,992	1,965	1,965	3,500	393
2020-06-22	1,965	1,977	1,965	1,971	1,400	394.20
2020-06-19	1,962	1,983	1,954	1,954	2,800	390.80
2020-06-18	1,998	1,998	1,955	1,955	2,700	391
2020-06-17	1,988	1,996	1,975	1,983	2,100	396.60
2020-06-16	1,962	1,979	1,960	1,979	1,400	395.80
2020-06-15	1,991	1,996	1,950	1,950	2,100	390
2020-06-12	1,915	1,978	1,915	1,971	3,900	394.20
2020-06-11	2,003	2,016	2,000	2,000	2,300	400
2020-06-10	2,010	2,014	2,001	2,005	4,100	401
2020-06-09	2,009	2,017	2,007	2,012	1,800	402.40
2020-06-08	2,006	2,014	2,006	2,006	3,400	401.20
2020-06-05	2,000	2,007	1,997	2,001	1,500	400.20
2020-06-04	1,994	2,007	1,994	1,995	1,200	399
2020-06-03	2,004	2,009	1,980	1,984	3,900	396.80
2020-06-02	1,976	1,999	1,976	1,999	800	399.80
2020-06-01	2,008	2,008	1,971	1,972	3,900	394.40
2020-05-29	2,000	2,020	1,984	1,984	3,400	396.80
2020-05-28	2,010	2,019	1,998	2,005	4,500	401
2020-05-27	2,010	2,010	1,994	1,999	3,100	399.80
2020-05-26	2,007	2,014	2,001	2,012	2,500	402.40
2020-05-25	1,971	2,008	1,971	2,008	2,600	401.60
2020-05-22	2,000	2,014	1,990	2,000	2,400	400
2020-05-21	1,997	2,002	1,987	2,002	2,700	400.40
2020-05-20	1,981	1,993	1,971	1,977	1,600	395.40
2020-05-19	1,955	1,994	1,955	1,983	1,000	396.60
2020-05-18	1,965	1,965	1,939	1,954	1,100	390.80
2020-05-15	2,010	2,011	1,950	1,965	2,900	393
2020-05-14	1,971	2,000	1,971	2,000	1,100	400
2020-05-13	1,932	2,001	1,924	2,001	8,200	400.20
2020-05-12	1,950	1,971	1,920	1,971	3,300	394.20
2020-05-11	1,938	1,978	1,938	1,978	2,800	395.60
2020-05-08	1,957	1,958	1,941	1,953	1,300	390.60
2020-05-07	1,920	1,958	1,920	1,958	3,800	391.60
2020-05-01	1,915	1,920	1,902	1,920	4,100	384
2020-04-30	1,934	1,950	1,900	1,917	7,000	383.40
2020-04-28	1,893	1,933	1,886	1,930	4,300	386
2020-04-27	1,855	1,907	1,855	1,905	3,300	381
2020-04-24	1,840	1,848	1,830	1,848	3,400	369.60
2020-04-23	1,868	1,868	1,851	1,851	900	370.20
2020-04-22	1,851	1,870	1,837	1,838	1,900	367.60
2020-04-21	1,885	1,885	1,852	1,853	2,100	370.60
2020-04-20	1,907	1,907	1,887	1,887	800	377.40
2020-04-17	1,890	1,923	1,884	1,904	900	380.80
2020-04-16	1,900	1,900	1,880	1,884	900	376.80
2020-04-15	1,887	1,902	1,871	1,902	2,400	380.40
2020-04-14	1,854	1,877	1,842	1,877	3,000	375.40
2020-04-13	1,845	1,859	1,824	1,850	3,200	370
2020-04-10	1,850	1,855	1,838	1,850	1,100	370
2020-04-09	1,833	1,850	1,831	1,849	1,900	369.80
2020-04-08	1,822	1,843	1,807	1,824	3,200	364.80
2020-04-07	1,838	1,868	1,809	1,819	3,900	363.80
2020-04-06	1,800	1,813	1,795	1,813	2,100	362.60
2020-04-03	1,827	1,844	1,800	1,800	2,300	360
2020-04-02	1,848	1,848	1,828	1,828	1,000	365.60
2020-04-01	1,873	1,873	1,848	1,848	1,400	369.60
2020-03-31	1,888	1,911	1,840	1,863	2,500	372.60
2020-03-30	1,827	1,939	1,827	1,882	1,400	376.40
2020-03-27	1,935	1,948	1,919	1,947	2,700	389.40
2020-03-26	1,950	1,950	1,915	1,928	1,700	385.60
2020-03-25	1,905	1,940	1,851	1,937	6,400	387.40
2020-03-24	1,847	1,890	1,846	1,890	5,400	378
2020-03-23	1,770	1,815	1,755	1,801	4,800	360.20
2020-03-19	1,899	1,899	1,803	1,810	12,600	362
2020-03-18	2,086	2,100	1,919	1,935	59,300	387
2020-03-17	2,321	2,321	2,230	2,236	6,500	447.20
2020-03-16	2,375	2,375	2,274	2,371	7,800	474.20
2020-03-13	2,340	2,340	2,263	2,263	6,200	452.60
2020-03-12	2,446	2,446	2,360	2,361	6,400	472.20
2020-03-11	2,432	2,455	2,432	2,446	6,400	489.20
2020-03-10	2,401	2,541	2,390	2,430	7,700	486
2020-03-09	2,654	2,660	2,478	2,478	9,500	495.60
2020-03-06	2,706	2,706	2,645	2,655	6,500	531
2020-03-05	2,653	2,742	2,653	2,706	6,500	541.20
2020-03-04	2,632	2,722	2,632	2,646	6,400	529.20
2020-03-03	2,641	2,698	2,635	2,646	5,800	529.20
2020-03-02	2,500	2,641	2,500	2,641	4,800	528.20
2020-02-28	2,472	2,551	2,472	2,508	6,600	501.60
2020-02-27	2,625	2,635	2,583	2,584	4,700	516.80
2020-02-26	2,625	2,644	2,590	2,644	4,600	528.80
2020-02-25	2,668	2,668	2,590	2,625	4,400	525
2020-02-21	2,679	2,719	2,665	2,686	4,500	537.20
2020-02-20	2,638	2,667	2,635	2,661	5,700	532.20
2020-02-19	2,610	2,638	2,610	2,638	4,800	527.60
2020-02-18	2,615	2,628	2,594	2,594	4,900	518.80
2020-02-17	2,607	2,624	2,591	2,615	3,600	523
2020-02-14	2,535	2,615	2,535	2,607	7,700	521.40
2020-02-13	2,543	2,560	2,524	2,529	2,000	505.80
2020-02-12	2,540	2,564	2,529	2,542	5,600	508.40
2020-02-10	2,585	2,585	2,508	2,524	5,900	504.80
2020-02-07	2,458	2,458	2,435	2,435	1,300	487
2020-02-06	2,409	2,425	2,408	2,408	700	481.60
2020-02-05	2,385	2,386	2,379	2,380	2,700	476
2020-02-04	2,375	2,380	2,375	2,380	300	476
2020-02-03	2,439	2,439	2,365	2,375	2,400	475
2020-01-31	2,474	2,474	2,430	2,431	800	486.20
2020-01-30	2,440	2,440	2,430	2,430	400	486
2020-01-29	2,450	2,480	2,450	2,480	300	496
2020-01-28	2,464	2,464	2,441	2,445	1,300	489
2020-01-27	2,493	2,493	2,464	2,464	1,100	492.80
2020-01-24	2,501	2,501	2,497	2,500	1,400	500
2020-01-23	2,500	2,507	2,500	2,507	300	501.40
2020-01-22	2,498	2,519	2,498	2,516	1,400	503.20
2020-01-21	2,501	2,503	2,500	2,500	1,200	500
2020-01-20	2,515	2,515	2,498	2,498	1,300	499.60
2020-01-17	2,515	2,515	2,502	2,502	300	500.40
2020-01-16	2,494	2,507	2,492	2,495	2,800	499
2020-01-15	2,539	2,539	2,493	2,493	1,700	498.60
2020-01-14	2,515	2,515	2,496	2,496	800	499.20
2020-01-10	2,502	2,502	2,494	2,494	200	498.80
2020-01-09	2,500	2,502	2,499	2,502	600	500.40
2020-01-08	2,509	2,544	2,491	2,491	1,000	498.20
2020-01-07	2,560	2,560	2,506	2,508	5,300	501.60
2020-01-06	2,514	2,525	2,494	2,510	1,800	502

分割・併合履歴： [2025-12-29]1株→5株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.05株

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日