1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 2021年

4635 東京インキ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,3072,3292,3052,3298002,329
2021-12-292,3112,3112,3112,3111002,311
2021-12-282,3012,3402,3012,3255,1002,325
2021-12-272,3562,3562,2902,2903,7002,290
2021-12-242,3182,3412,3172,3411,9002,341
2021-12-232,2762,3172,2762,3178002,317
2021-12-222,2772,3472,2662,2663,0002,266
2021-12-212,2702,2792,2642,2761,9002,276
2021-12-202,2612,2772,2232,2231,4002,223
2021-12-172,2892,2912,2502,2731,7002,273
2021-12-162,2702,3042,2702,3046002,304
2021-12-152,3102,3102,2602,2831,7002,283
2021-12-142,2622,2992,2622,2991,2002,299
2021-12-132,2522,2702,2522,2531,6002,253
2021-12-102,2712,2712,2582,2582,0002,258
2021-12-092,2512,2582,2512,2582002,258
2021-12-082,2642,2702,2602,2607002,260
2021-12-072,2522,2692,2502,2502,1002,250
2021-12-062,2282,2562,2282,2561,0002,256
2021-12-032,2422,2562,2382,2388002,238
2021-12-022,2232,2462,2172,2441,6002,244
2021-12-012,2222,2372,2182,2211,1002,221
2021-11-302,2172,2462,2172,2381,3002,238
2021-11-292,2302,2302,2022,2162,2002,216
2021-11-262,2552,2552,2222,2311,7002,231
2021-11-252,2362,2782,2362,2558002,255
2021-11-242,2352,2502,2332,2338002,233
2021-11-222,2252,2392,2252,2397002,239
2021-11-192,2232,2252,2102,2105002,210
2021-11-182,2092,2202,2092,2208002,220
2021-11-172,2162,2202,2162,2208002,220
2021-11-162,2192,2232,1952,2164,4002,216
2021-11-152,2192,2282,2192,2201,7002,220
2021-11-122,2202,2382,2192,2191,8002,219
2021-11-112,2232,2332,2082,2131,6002,213
2021-11-102,2182,2342,2182,2348002,234
2021-11-092,2462,2462,2082,2264,1002,226
2021-11-082,2572,2572,2352,2482,7002,248
2021-11-052,2552,2582,2312,2343,0002,234
2021-11-042,2502,2602,2402,2551,7002,255
2021-11-022,2362,2472,2352,2471,7002,247
2021-11-012,2572,2812,2382,2442,7002,244
2021-10-292,2492,2692,2362,2373,8002,237
2021-10-282,2422,2562,2322,2561,8002,256
2021-10-272,2452,2452,2302,2432,2002,243
2021-10-262,2402,2462,2162,2225,4002,222
2021-10-252,2362,2492,2282,2292,2002,229
2021-10-222,2322,2502,2322,2364002,236
2021-10-212,2472,2792,2302,2327,6002,232
2021-10-202,2502,2712,2312,2318002,231
2021-10-192,2432,2502,2262,2501,6002,250
2021-10-182,2532,2772,2452,2521,4002,252
2021-10-152,2402,2622,2202,2621,4002,262
2021-10-142,2562,2772,2202,2202,2002,220
2021-10-132,2942,2982,2302,2553,3002,255
2021-10-122,2702,3092,2622,3091,6002,309
2021-10-112,2802,3272,2702,2702,1002,270
2021-10-082,3002,3002,2602,2791,7002,279
2021-10-072,3222,3282,2502,2984,2002,298
2021-10-062,3162,3212,3012,3201,3002,320
2021-10-052,3032,3362,3022,3171,1002,317
2021-10-042,3332,3532,3262,3301,7002,330
2021-10-012,3752,3752,3252,3264,0002,326
2021-09-302,4102,4302,3652,3654,0002,365
2021-09-292,4012,4552,3742,4008,0002,400
2021-09-282,4362,4582,4102,4504,4002,450
2021-09-272,3992,4462,3992,4294,5002,429
2021-09-242,3552,4102,3552,38912,6002,389
2021-09-222,3522,3602,3252,3253,7002,325
2021-09-212,3462,3542,3262,3346,4002,334
2021-09-172,3202,3452,3202,3453,3002,345
2021-09-162,3122,3332,3032,3202,7002,320
2021-09-152,3442,3452,2942,3126,0002,312
2021-09-142,3212,3432,3122,3312,6002,331
2021-09-132,3052,3232,3032,3231,9002,323
2021-09-102,3202,3212,3022,3031,5002,303
2021-09-092,3122,3122,3012,3051,2002,305
2021-09-082,2992,3222,2992,3011,4002,301
2021-09-072,2982,3112,2762,2993,1002,299
2021-09-062,3182,3182,2802,2982,8002,298
2021-09-032,2982,3152,2862,3113,9002,311
2021-09-022,2842,2982,2772,2989002,298
2021-09-012,2802,2812,2762,2765002,276
2021-08-312,2712,2752,2642,2751,4002,275
2021-08-302,2502,2712,2502,2711,4002,271
2021-08-272,2722,2722,2422,2454002,245
2021-08-262,2642,2642,2482,2481,1002,248
2021-08-252,2482,2642,2422,2648002,264
2021-08-242,2402,2472,2202,2476002,247
2021-08-232,2202,2492,2062,2392,7002,239
2021-08-202,2562,2562,2122,2128002,212
2021-08-192,2402,2682,2402,2676002,267
2021-08-182,2592,2592,2452,2451,7002,245
2021-08-172,2842,2842,2652,2651,9002,265
2021-08-162,2852,2852,2662,2852,3002,285
2021-08-132,2802,2852,2702,2851,8002,285
2021-08-122,2562,2732,2562,2733002,273
2021-08-112,2452,2692,2402,2691,9002,269
2021-08-102,2752,2752,2412,2692,6002,269
2021-08-062,2302,2402,2232,2251,2002,225
2021-08-052,2352,2772,2302,2309002,230
2021-08-042,2602,2802,2302,2689002,268
2021-08-032,2862,2862,2412,2711,3002,271
2021-08-022,2722,3002,2512,2651,3002,265
2021-07-302,2782,2782,2532,2727002,272
2021-07-292,2572,2752,2572,2718002,271
2021-07-282,2732,2732,2722,2736002,273
2021-07-272,2622,2742,2622,2733002,273
2021-07-262,2752,2772,2502,2503,2002,250
2021-07-212,2572,2602,2412,2601,4002,260
2021-07-202,2322,2322,2202,2291,7002,229
2021-07-192,2502,2502,2372,2391,8002,239
2021-07-162,2532,2632,2432,2501,7002,250
2021-07-152,2732,2732,2452,2481,2002,248
2021-07-142,2502,2692,2452,2694,6002,269
2021-07-132,2032,2662,2032,2666002,266
2021-07-122,2172,2392,2172,2255002,225
2021-07-092,2222,2222,2012,2177002,217
2021-07-082,2492,2492,2172,2181,8002,218
2021-07-072,2492,2492,2302,2494,6002,249
2021-07-062,2582,2702,2402,2503,0002,250
2021-07-052,2642,2732,2532,2531,9002,253
2021-07-022,2502,2742,2502,2622,1002,262
2021-07-012,2362,2442,2362,2441,3002,244
2021-06-302,2322,2322,2122,2124002,212
2021-06-292,2212,2252,2202,2253002,225
2021-06-282,2442,2442,2152,2212,4002,221
2021-06-252,1882,2002,1682,1947002,194
2021-06-242,1692,1702,1542,1604002,160
2021-06-232,1832,1862,1602,1605002,160
2021-06-222,1812,2242,1812,1831,1002,183
2021-06-212,1942,1942,1512,1653,7002,165
2021-06-182,2042,2102,2012,2019002,201
2021-06-172,2262,2312,2002,2142,8002,214
2021-06-162,2392,2392,2212,2261,4002,226
2021-06-152,2862,2862,2472,2472,4002,247
2021-06-142,3162,3162,2002,2463,4002,246
2021-06-112,2232,2822,2232,2711,4002,271
2021-06-102,2562,2702,2432,2471,1002,247
2021-06-092,2762,2802,2512,2562,8002,256
2021-06-082,2202,2662,2202,2663,2002,266
2021-06-072,2192,2302,2162,2252,8002,225
2021-06-042,1922,2172,1922,2121,1002,212
2021-06-032,2132,2172,1892,1921,7002,192
2021-06-022,2032,2192,1912,2199002,219
2021-06-012,1962,2022,1862,2002,4002,200
2021-05-312,1642,1922,1642,1921,3002,192
2021-05-282,1602,1762,1602,1651,3002,165
2021-05-272,1812,1812,1612,1616002,161
2021-05-262,1802,1812,1642,1812,7002,181
2021-05-252,2042,2042,1702,1701,6002,170
2021-05-242,2032,2162,1712,1722,9002,172
2021-05-212,2072,2252,2062,2104,4002,210
2021-05-202,3462,3462,2052,21422,2002,214
2021-05-192,1222,1602,1222,1492,6002,149
2021-05-182,1402,1402,1162,1211,5002,121
2021-05-172,1632,1632,1202,1462,6002,146
2021-05-142,1542,1742,1532,1641,2002,164
2021-05-132,1302,1502,1172,1344,6002,134
2021-05-122,1712,1762,1212,1521,9002,152
2021-05-112,1752,1802,1652,1809002,180
2021-05-102,1602,1732,1602,1731,4002,173
2021-05-072,1632,1632,1452,1602,1002,160
2021-05-062,1672,1672,1442,1442,0002,144
2021-04-302,1632,1652,1402,1402,0002,140
2021-04-282,1582,1582,1372,1412,0002,141
2021-04-272,1532,1612,1452,1454002,145
2021-04-262,1682,1682,1532,1667002,166
2021-04-232,1512,1672,1262,1674002,167
2021-04-222,1212,1682,1212,1686002,168
2021-04-212,1452,1452,1122,1121,5002,112
2021-04-202,1542,1692,1452,1451,0002,145
2021-04-192,1582,1972,1542,1601,1002,160
2021-04-162,1792,1792,1582,1581,6002,158
2021-04-152,1992,1992,1752,1781,4002,178
2021-04-142,1682,1882,1682,1881,9002,188
2021-04-132,1442,1762,1442,1761,5002,176
2021-04-122,1872,1872,1402,1403,6002,140
2021-04-092,1672,1872,1602,1871,4002,187
2021-04-082,1972,1972,1532,1705,1002,170
2021-04-072,1952,2042,1612,2042,6002,204
2021-04-062,1712,1892,1712,1881,8002,188
2021-04-052,1432,1722,1252,1701,8002,170
2021-04-022,1562,1822,1432,1512,7002,151
2021-04-012,1632,1982,1632,1752,3002,175
2021-03-312,1882,1882,1592,1591,9002,159
2021-03-302,2072,2072,1542,1634,1002,163
2021-03-292,2502,2652,2052,2122,9002,212
2021-03-262,2502,2542,2202,2473,7002,247
2021-03-252,1802,2132,1802,2133,1002,213
2021-03-242,2352,2352,1842,1848,6002,184
2021-03-232,2502,2902,2502,2704,7002,270
2021-03-222,2262,2502,2202,2504,5002,250
2021-03-192,2082,2182,1962,2182,1002,218
2021-03-182,1962,2082,1852,2084,1002,208
2021-03-172,1902,1962,1812,1962,0002,196
2021-03-162,1742,1892,1722,1885,3002,188
2021-03-152,1682,1702,1552,1704,6002,170
2021-03-122,1612,1622,1542,1622,5002,162
2021-03-112,1652,1662,1502,1552,7002,155
2021-03-102,1692,1692,1532,1591,3002,159
2021-03-092,1642,1672,1472,1671,9002,167
2021-03-082,1632,1642,1432,1602,6002,160
2021-03-052,1482,1482,1102,1372,9002,137
2021-03-042,1402,1442,1262,1261,5002,126
2021-03-032,1502,1672,1262,1302,7002,130
2021-03-022,1502,1642,1302,1503,2002,150
2021-03-012,1382,1492,1302,1482,8002,148
2021-02-262,1392,1392,1052,1253,5002,125
2021-02-252,1452,1452,1402,1447002,144
2021-02-242,1282,1402,1062,1112,4002,111
2021-02-222,1292,1342,1292,1348002,134
2021-02-192,1082,1092,0882,1092,8002,109
2021-02-182,1312,1342,0832,0833,9002,083
2021-02-172,1162,1182,0902,1173,1002,117
2021-02-162,1272,1272,1002,1221,3002,122
2021-02-152,1312,1492,0852,0957,2002,095
2021-02-122,0962,1092,0702,1092,5002,109
2021-02-102,1152,1212,0592,0947,1002,094
2021-02-092,1212,1212,0932,1154,4002,115
2021-02-082,0832,1002,0752,0755,2002,075
2021-02-052,0652,0812,0502,0814,0002,081
2021-02-042,0502,0692,0482,0481,1002,048
2021-02-032,0532,0732,0352,0481,7002,048
2021-02-022,0402,0422,0402,0422002,042
2021-02-012,0732,0792,0332,0607002,060
2021-01-292,0552,0742,0442,0731,1002,073
2021-01-282,0722,0932,0552,0552,2002,055
2021-01-272,0822,0982,0652,0953,4002,095
2021-01-262,0672,0812,0672,0803,5002,080
2021-01-252,0612,0662,0472,0651,6002,065
2021-01-222,0452,0622,0452,0622,9002,062
2021-01-212,0492,0672,0432,0433,0002,043
2021-01-202,0312,0432,0302,0407002,040
2021-01-192,0282,0432,0282,0326002,032
2021-01-182,0402,0452,0312,0311,3002,031
2021-01-152,0612,0652,0302,0562,3002,056
2021-01-142,0502,0502,0282,0491,6002,049
2021-01-132,0202,0402,0202,0409002,040
2021-01-122,0212,0472,0212,0242,2002,024
2021-01-082,0392,0592,0102,0211,9002,021
2021-01-072,0602,0622,0062,0476,1002,047
2021-01-062,0112,0432,0112,0383,5002,038
2021-01-051,9992,0101,9902,0101,5002,010
2021-01-041,9912,0091,9752,0043,9002,004

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