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
2021-12-30	2,307	2,329	2,305	2,329	800	2,329
2021-12-29	2,311	2,311	2,311	2,311	100	2,311
2021-12-28	2,301	2,340	2,301	2,325	5,100	2,325
2021-12-27	2,356	2,356	2,290	2,290	3,700	2,290
2021-12-24	2,318	2,341	2,317	2,341	1,900	2,341
2021-12-23	2,276	2,317	2,276	2,317	800	2,317
2021-12-22	2,277	2,347	2,266	2,266	3,000	2,266
2021-12-21	2,270	2,279	2,264	2,276	1,900	2,276
2021-12-20	2,261	2,277	2,223	2,223	1,400	2,223
2021-12-17	2,289	2,291	2,250	2,273	1,700	2,273
2021-12-16	2,270	2,304	2,270	2,304	600	2,304
2021-12-15	2,310	2,310	2,260	2,283	1,700	2,283
2021-12-14	2,262	2,299	2,262	2,299	1,200	2,299
2021-12-13	2,252	2,270	2,252	2,253	1,600	2,253
2021-12-10	2,271	2,271	2,258	2,258	2,000	2,258
2021-12-09	2,251	2,258	2,251	2,258	200	2,258
2021-12-08	2,264	2,270	2,260	2,260	700	2,260
2021-12-07	2,252	2,269	2,250	2,250	2,100	2,250
2021-12-06	2,228	2,256	2,228	2,256	1,000	2,256
2021-12-03	2,242	2,256	2,238	2,238	800	2,238
2021-12-02	2,223	2,246	2,217	2,244	1,600	2,244
2021-12-01	2,222	2,237	2,218	2,221	1,100	2,221
2021-11-30	2,217	2,246	2,217	2,238	1,300	2,238
2021-11-29	2,230	2,230	2,202	2,216	2,200	2,216
2021-11-26	2,255	2,255	2,222	2,231	1,700	2,231
2021-11-25	2,236	2,278	2,236	2,255	800	2,255
2021-11-24	2,235	2,250	2,233	2,233	800	2,233
2021-11-22	2,225	2,239	2,225	2,239	700	2,239
2021-11-19	2,223	2,225	2,210	2,210	500	2,210
2021-11-18	2,209	2,220	2,209	2,220	800	2,220
2021-11-17	2,216	2,220	2,216	2,220	800	2,220
2021-11-16	2,219	2,223	2,195	2,216	4,400	2,216
2021-11-15	2,219	2,228	2,219	2,220	1,700	2,220
2021-11-12	2,220	2,238	2,219	2,219	1,800	2,219
2021-11-11	2,223	2,233	2,208	2,213	1,600	2,213
2021-11-10	2,218	2,234	2,218	2,234	800	2,234
2021-11-09	2,246	2,246	2,208	2,226	4,100	2,226
2021-11-08	2,257	2,257	2,235	2,248	2,700	2,248
2021-11-05	2,255	2,258	2,231	2,234	3,000	2,234
2021-11-04	2,250	2,260	2,240	2,255	1,700	2,255
2021-11-02	2,236	2,247	2,235	2,247	1,700	2,247
2021-11-01	2,257	2,281	2,238	2,244	2,700	2,244
2021-10-29	2,249	2,269	2,236	2,237	3,800	2,237
2021-10-28	2,242	2,256	2,232	2,256	1,800	2,256
2021-10-27	2,245	2,245	2,230	2,243	2,200	2,243
2021-10-26	2,240	2,246	2,216	2,222	5,400	2,222
2021-10-25	2,236	2,249	2,228	2,229	2,200	2,229
2021-10-22	2,232	2,250	2,232	2,236	400	2,236
2021-10-21	2,247	2,279	2,230	2,232	7,600	2,232
2021-10-20	2,250	2,271	2,231	2,231	800	2,231
2021-10-19	2,243	2,250	2,226	2,250	1,600	2,250
2021-10-18	2,253	2,277	2,245	2,252	1,400	2,252
2021-10-15	2,240	2,262	2,220	2,262	1,400	2,262
2021-10-14	2,256	2,277	2,220	2,220	2,200	2,220
2021-10-13	2,294	2,298	2,230	2,255	3,300	2,255
2021-10-12	2,270	2,309	2,262	2,309	1,600	2,309
2021-10-11	2,280	2,327	2,270	2,270	2,100	2,270
2021-10-08	2,300	2,300	2,260	2,279	1,700	2,279
2021-10-07	2,322	2,328	2,250	2,298	4,200	2,298
2021-10-06	2,316	2,321	2,301	2,320	1,300	2,320
2021-10-05	2,303	2,336	2,302	2,317	1,100	2,317
2021-10-04	2,333	2,353	2,326	2,330	1,700	2,330
2021-10-01	2,375	2,375	2,325	2,326	4,000	2,326
2021-09-30	2,410	2,430	2,365	2,365	4,000	2,365
2021-09-29	2,401	2,455	2,374	2,400	8,000	2,400
2021-09-28	2,436	2,458	2,410	2,450	4,400	2,450
2021-09-27	2,399	2,446	2,399	2,429	4,500	2,429
2021-09-24	2,355	2,410	2,355	2,389	12,600	2,389
2021-09-22	2,352	2,360	2,325	2,325	3,700	2,325
2021-09-21	2,346	2,354	2,326	2,334	6,400	2,334
2021-09-17	2,320	2,345	2,320	2,345	3,300	2,345
2021-09-16	2,312	2,333	2,303	2,320	2,700	2,320
2021-09-15	2,344	2,345	2,294	2,312	6,000	2,312
2021-09-14	2,321	2,343	2,312	2,331	2,600	2,331
2021-09-13	2,305	2,323	2,303	2,323	1,900	2,323
2021-09-10	2,320	2,321	2,302	2,303	1,500	2,303
2021-09-09	2,312	2,312	2,301	2,305	1,200	2,305
2021-09-08	2,299	2,322	2,299	2,301	1,400	2,301
2021-09-07	2,298	2,311	2,276	2,299	3,100	2,299
2021-09-06	2,318	2,318	2,280	2,298	2,800	2,298
2021-09-03	2,298	2,315	2,286	2,311	3,900	2,311
2021-09-02	2,284	2,298	2,277	2,298	900	2,298
2021-09-01	2,280	2,281	2,276	2,276	500	2,276
2021-08-31	2,271	2,275	2,264	2,275	1,400	2,275
2021-08-30	2,250	2,271	2,250	2,271	1,400	2,271
2021-08-27	2,272	2,272	2,242	2,245	400	2,245
2021-08-26	2,264	2,264	2,248	2,248	1,100	2,248
2021-08-25	2,248	2,264	2,242	2,264	800	2,264
2021-08-24	2,240	2,247	2,220	2,247	600	2,247
2021-08-23	2,220	2,249	2,206	2,239	2,700	2,239
2021-08-20	2,256	2,256	2,212	2,212	800	2,212
2021-08-19	2,240	2,268	2,240	2,267	600	2,267
2021-08-18	2,259	2,259	2,245	2,245	1,700	2,245
2021-08-17	2,284	2,284	2,265	2,265	1,900	2,265
2021-08-16	2,285	2,285	2,266	2,285	2,300	2,285
2021-08-13	2,280	2,285	2,270	2,285	1,800	2,285
2021-08-12	2,256	2,273	2,256	2,273	300	2,273
2021-08-11	2,245	2,269	2,240	2,269	1,900	2,269
2021-08-10	2,275	2,275	2,241	2,269	2,600	2,269
2021-08-06	2,230	2,240	2,223	2,225	1,200	2,225
2021-08-05	2,235	2,277	2,230	2,230	900	2,230
2021-08-04	2,260	2,280	2,230	2,268	900	2,268
2021-08-03	2,286	2,286	2,241	2,271	1,300	2,271
2021-08-02	2,272	2,300	2,251	2,265	1,300	2,265
2021-07-30	2,278	2,278	2,253	2,272	700	2,272
2021-07-29	2,257	2,275	2,257	2,271	800	2,271
2021-07-28	2,273	2,273	2,272	2,273	600	2,273
2021-07-27	2,262	2,274	2,262	2,273	300	2,273
2021-07-26	2,275	2,277	2,250	2,250	3,200	2,250
2021-07-21	2,257	2,260	2,241	2,260	1,400	2,260
2021-07-20	2,232	2,232	2,220	2,229	1,700	2,229
2021-07-19	2,250	2,250	2,237	2,239	1,800	2,239
2021-07-16	2,253	2,263	2,243	2,250	1,700	2,250
2021-07-15	2,273	2,273	2,245	2,248	1,200	2,248
2021-07-14	2,250	2,269	2,245	2,269	4,600	2,269
2021-07-13	2,203	2,266	2,203	2,266	600	2,266
2021-07-12	2,217	2,239	2,217	2,225	500	2,225
2021-07-09	2,222	2,222	2,201	2,217	700	2,217
2021-07-08	2,249	2,249	2,217	2,218	1,800	2,218
2021-07-07	2,249	2,249	2,230	2,249	4,600	2,249
2021-07-06	2,258	2,270	2,240	2,250	3,000	2,250
2021-07-05	2,264	2,273	2,253	2,253	1,900	2,253
2021-07-02	2,250	2,274	2,250	2,262	2,100	2,262
2021-07-01	2,236	2,244	2,236	2,244	1,300	2,244
2021-06-30	2,232	2,232	2,212	2,212	400	2,212
2021-06-29	2,221	2,225	2,220	2,225	300	2,225
2021-06-28	2,244	2,244	2,215	2,221	2,400	2,221
2021-06-25	2,188	2,200	2,168	2,194	700	2,194
2021-06-24	2,169	2,170	2,154	2,160	400	2,160
2021-06-23	2,183	2,186	2,160	2,160	500	2,160
2021-06-22	2,181	2,224	2,181	2,183	1,100	2,183
2021-06-21	2,194	2,194	2,151	2,165	3,700	2,165
2021-06-18	2,204	2,210	2,201	2,201	900	2,201
2021-06-17	2,226	2,231	2,200	2,214	2,800	2,214
2021-06-16	2,239	2,239	2,221	2,226	1,400	2,226
2021-06-15	2,286	2,286	2,247	2,247	2,400	2,247
2021-06-14	2,316	2,316	2,200	2,246	3,400	2,246
2021-06-11	2,223	2,282	2,223	2,271	1,400	2,271
2021-06-10	2,256	2,270	2,243	2,247	1,100	2,247
2021-06-09	2,276	2,280	2,251	2,256	2,800	2,256
2021-06-08	2,220	2,266	2,220	2,266	3,200	2,266
2021-06-07	2,219	2,230	2,216	2,225	2,800	2,225
2021-06-04	2,192	2,217	2,192	2,212	1,100	2,212
2021-06-03	2,213	2,217	2,189	2,192	1,700	2,192
2021-06-02	2,203	2,219	2,191	2,219	900	2,219
2021-06-01	2,196	2,202	2,186	2,200	2,400	2,200
2021-05-31	2,164	2,192	2,164	2,192	1,300	2,192
2021-05-28	2,160	2,176	2,160	2,165	1,300	2,165
2021-05-27	2,181	2,181	2,161	2,161	600	2,161
2021-05-26	2,180	2,181	2,164	2,181	2,700	2,181
2021-05-25	2,204	2,204	2,170	2,170	1,600	2,170
2021-05-24	2,203	2,216	2,171	2,172	2,900	2,172
2021-05-21	2,207	2,225	2,206	2,210	4,400	2,210
2021-05-20	2,346	2,346	2,205	2,214	22,200	2,214
2021-05-19	2,122	2,160	2,122	2,149	2,600	2,149
2021-05-18	2,140	2,140	2,116	2,121	1,500	2,121
2021-05-17	2,163	2,163	2,120	2,146	2,600	2,146
2021-05-14	2,154	2,174	2,153	2,164	1,200	2,164
2021-05-13	2,130	2,150	2,117	2,134	4,600	2,134
2021-05-12	2,171	2,176	2,121	2,152	1,900	2,152
2021-05-11	2,175	2,180	2,165	2,180	900	2,180
2021-05-10	2,160	2,173	2,160	2,173	1,400	2,173
2021-05-07	2,163	2,163	2,145	2,160	2,100	2,160
2021-05-06	2,167	2,167	2,144	2,144	2,000	2,144
2021-04-30	2,163	2,165	2,140	2,140	2,000	2,140
2021-04-28	2,158	2,158	2,137	2,141	2,000	2,141
2021-04-27	2,153	2,161	2,145	2,145	400	2,145
2021-04-26	2,168	2,168	2,153	2,166	700	2,166
2021-04-23	2,151	2,167	2,126	2,167	400	2,167
2021-04-22	2,121	2,168	2,121	2,168	600	2,168
2021-04-21	2,145	2,145	2,112	2,112	1,500	2,112
2021-04-20	2,154	2,169	2,145	2,145	1,000	2,145
2021-04-19	2,158	2,197	2,154	2,160	1,100	2,160
2021-04-16	2,179	2,179	2,158	2,158	1,600	2,158
2021-04-15	2,199	2,199	2,175	2,178	1,400	2,178
2021-04-14	2,168	2,188	2,168	2,188	1,900	2,188
2021-04-13	2,144	2,176	2,144	2,176	1,500	2,176
2021-04-12	2,187	2,187	2,140	2,140	3,600	2,140
2021-04-09	2,167	2,187	2,160	2,187	1,400	2,187
2021-04-08	2,197	2,197	2,153	2,170	5,100	2,170
2021-04-07	2,195	2,204	2,161	2,204	2,600	2,204
2021-04-06	2,171	2,189	2,171	2,188	1,800	2,188
2021-04-05	2,143	2,172	2,125	2,170	1,800	2,170
2021-04-02	2,156	2,182	2,143	2,151	2,700	2,151
2021-04-01	2,163	2,198	2,163	2,175	2,300	2,175
2021-03-31	2,188	2,188	2,159	2,159	1,900	2,159
2021-03-30	2,207	2,207	2,154	2,163	4,100	2,163
2021-03-29	2,250	2,265	2,205	2,212	2,900	2,212
2021-03-26	2,250	2,254	2,220	2,247	3,700	2,247
2021-03-25	2,180	2,213	2,180	2,213	3,100	2,213
2021-03-24	2,235	2,235	2,184	2,184	8,600	2,184
2021-03-23	2,250	2,290	2,250	2,270	4,700	2,270
2021-03-22	2,226	2,250	2,220	2,250	4,500	2,250
2021-03-19	2,208	2,218	2,196	2,218	2,100	2,218
2021-03-18	2,196	2,208	2,185	2,208	4,100	2,208
2021-03-17	2,190	2,196	2,181	2,196	2,000	2,196
2021-03-16	2,174	2,189	2,172	2,188	5,300	2,188
2021-03-15	2,168	2,170	2,155	2,170	4,600	2,170
2021-03-12	2,161	2,162	2,154	2,162	2,500	2,162
2021-03-11	2,165	2,166	2,150	2,155	2,700	2,155
2021-03-10	2,169	2,169	2,153	2,159	1,300	2,159
2021-03-09	2,164	2,167	2,147	2,167	1,900	2,167
2021-03-08	2,163	2,164	2,143	2,160	2,600	2,160
2021-03-05	2,148	2,148	2,110	2,137	2,900	2,137
2021-03-04	2,140	2,144	2,126	2,126	1,500	2,126
2021-03-03	2,150	2,167	2,126	2,130	2,700	2,130
2021-03-02	2,150	2,164	2,130	2,150	3,200	2,150
2021-03-01	2,138	2,149	2,130	2,148	2,800	2,148
2021-02-26	2,139	2,139	2,105	2,125	3,500	2,125
2021-02-25	2,145	2,145	2,140	2,144	700	2,144
2021-02-24	2,128	2,140	2,106	2,111	2,400	2,111
2021-02-22	2,129	2,134	2,129	2,134	800	2,134
2021-02-19	2,108	2,109	2,088	2,109	2,800	2,109
2021-02-18	2,131	2,134	2,083	2,083	3,900	2,083
2021-02-17	2,116	2,118	2,090	2,117	3,100	2,117
2021-02-16	2,127	2,127	2,100	2,122	1,300	2,122
2021-02-15	2,131	2,149	2,085	2,095	7,200	2,095
2021-02-12	2,096	2,109	2,070	2,109	2,500	2,109
2021-02-10	2,115	2,121	2,059	2,094	7,100	2,094
2021-02-09	2,121	2,121	2,093	2,115	4,400	2,115
2021-02-08	2,083	2,100	2,075	2,075	5,200	2,075
2021-02-05	2,065	2,081	2,050	2,081	4,000	2,081
2021-02-04	2,050	2,069	2,048	2,048	1,100	2,048
2021-02-03	2,053	2,073	2,035	2,048	1,700	2,048
2021-02-02	2,040	2,042	2,040	2,042	200	2,042
2021-02-01	2,073	2,079	2,033	2,060	700	2,060
2021-01-29	2,055	2,074	2,044	2,073	1,100	2,073
2021-01-28	2,072	2,093	2,055	2,055	2,200	2,055
2021-01-27	2,082	2,098	2,065	2,095	3,400	2,095
2021-01-26	2,067	2,081	2,067	2,080	3,500	2,080
2021-01-25	2,061	2,066	2,047	2,065	1,600	2,065
2021-01-22	2,045	2,062	2,045	2,062	2,900	2,062
2021-01-21	2,049	2,067	2,043	2,043	3,000	2,043
2021-01-20	2,031	2,043	2,030	2,040	700	2,040
2021-01-19	2,028	2,043	2,028	2,032	600	2,032
2021-01-18	2,040	2,045	2,031	2,031	1,300	2,031
2021-01-15	2,061	2,065	2,030	2,056	2,300	2,056
2021-01-14	2,050	2,050	2,028	2,049	1,600	2,049
2021-01-13	2,020	2,040	2,020	2,040	900	2,040
2021-01-12	2,021	2,047	2,021	2,024	2,200	2,024
2021-01-08	2,039	2,059	2,010	2,021	1,900	2,021
2021-01-07	2,060	2,062	2,006	2,047	6,100	2,047
2021-01-06	2,011	2,043	2,011	2,038	3,500	2,038
2021-01-05	1,999	2,010	1,990	2,010	1,500	2,010
2021-01-04	1,991	2,009	1,975	2,004	3,900	2,004

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