1. HOME >
  2. 株価時系列 >
  3. 4635 >
  4. 2022年

4635 東京インキ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,9282,9602,9022,9341,8002,934
2022-12-292,8522,8992,8522,8993002,899
2022-12-282,9142,9502,8962,9002,2002,900
2022-12-272,9302,9642,8582,9646002,964
2022-12-262,9702,9822,8822,9343,7002,934
2022-12-232,8152,8502,8132,8372,5002,837
2022-12-222,9002,9002,8032,8564,8002,856
2022-12-21---2,931-2,931
2022-12-202,9723,0102,7482,9315,2002,931
2022-12-193,0053,0352,9853,0002,1003,000
2022-12-163,0553,0552,9753,0402,4003,040
2022-12-153,0853,1153,0453,0601,7003,060
2022-12-143,1503,1503,0453,0503,3003,050
2022-12-133,1503,1503,1153,1502,1003,150
2022-12-123,0803,1603,0203,1105,7003,110
2022-12-093,0553,0603,0103,0102,2003,010
2022-12-083,0203,0603,0053,0604,0003,060
2022-12-073,0153,0202,9533,0202,0003,020
2022-12-062,9513,0152,9513,0103,6003,010
2022-12-052,9392,9942,9392,9514,4002,951
2022-12-022,9102,9392,8802,9391,4002,939
2022-12-012,9953,0152,8502,89610,7002,896
2022-11-302,8982,9992,8882,99918,2002,999
2022-11-292,7682,7782,7372,7672,0002,767
2022-11-282,7642,7682,7552,7682,0002,768
2022-11-252,7232,7502,7202,7509002,750
2022-11-242,7482,7482,7162,7234002,723
2022-11-222,7252,7482,7252,7481,7002,748
2022-11-212,6802,7252,6802,7254,1002,725
2022-11-182,6772,7062,6772,6902,4002,690
2022-11-172,6702,6702,6702,6701002,670
2022-11-162,6942,6942,6682,6682002,668
2022-11-152,7142,7142,6582,6582,0002,658
2022-11-142,6752,6952,6512,6953,2002,695
2022-11-112,7092,7092,6412,6621,3002,662
2022-11-102,7022,7022,6652,6781,7002,678
2022-11-092,6032,6962,6032,6966,8002,696
2022-11-082,7232,7232,6542,7222,6002,722
2022-11-072,7272,7272,6742,7172,8002,717
2022-11-042,6632,6882,6632,6807002,680
2022-11-022,6392,6832,6392,6836002,683
2022-11-012,6522,6602,6482,6606002,660
2022-10-312,6912,6912,6002,6361,6002,636
2022-10-282,7062,7062,6802,6911,6002,691
2022-10-272,6632,6722,6592,6631,6002,663
2022-10-262,6592,7102,6592,6792,9002,679
2022-10-252,7082,7092,6632,7091,1002,709
2022-10-242,6702,7032,6702,6713,1002,671
2022-10-212,7182,7182,6512,6662,0002,666
2022-10-202,6582,7102,6582,7104,8002,710
2022-10-192,5232,6582,5202,6585,4002,658
2022-10-182,5462,5502,5112,5402,2002,540
2022-10-172,5302,5832,5302,5502,3002,550
2022-10-142,5502,5652,5352,5431,0002,543
2022-10-132,5702,5702,5502,5507002,550
2022-10-122,5552,5992,5552,5999002,599
2022-10-112,5502,5982,5502,5533,0002,553
2022-10-072,5502,5752,5462,5754,8002,575
2022-10-062,5352,5502,5132,5232,1002,523
2022-10-052,5622,5622,5022,5103,4002,510
2022-10-042,5502,5702,5082,5706,8002,570
2022-10-032,7522,7672,5172,60049,2002,600
2022-09-302,3632,3632,3022,3026002,302
2022-09-292,3092,3982,2532,3981,3002,398
2022-09-282,2752,2772,2712,2774002,277
2022-09-27---2,279-2,279
2022-09-262,3052,3052,2792,2797002,279
2022-09-222,2852,2852,2782,2784002,278
2022-09-212,2862,2862,2862,2865002,286
2022-09-202,3172,3172,3172,3175002,317
2022-09-162,2982,2982,2982,2982002,298
2022-09-152,3122,3122,3122,3126002,312
2022-09-142,3182,3182,2912,2961,2002,296
2022-09-13---2,282-2,282
2022-09-12---2,282-2,282
2022-09-092,2822,2822,2822,2823002,282
2022-09-082,3242,3242,3242,3248002,324
2022-09-072,3252,3252,3242,3251,4002,325
2022-09-062,3142,3142,3002,3003002,300
2022-09-052,2752,2772,2752,2772002,277
2022-09-022,3182,3182,2732,2757002,275
2022-09-012,2832,2912,2832,2914002,291
2022-08-312,2802,3182,2802,3184002,318
2022-08-30---2,276-2,276
2022-08-292,2762,2832,2762,2767002,276
2022-08-262,3302,3302,2762,2761,0002,276
2022-08-252,3002,3002,3002,3002002,300
2022-08-242,2902,2902,2902,2901002,290
2022-08-232,2802,2892,2712,2893002,289
2022-08-222,2812,2902,2812,2907002,290
2022-08-192,2802,2802,2792,2792002,279
2022-08-182,2652,2652,2552,2556002,255
2022-08-172,2732,2732,2732,2731002,273
2022-08-162,2852,2982,2792,2981,1002,298
2022-08-152,3202,3202,2712,2717002,271
2022-08-122,2902,3002,2862,3001,0002,300
2022-08-102,2902,2902,2902,2901002,290
2022-08-092,2842,3002,2752,2751,7002,275
2022-08-082,2832,2902,2742,2842,0002,284
2022-08-052,2912,3302,2912,3306002,330
2022-08-042,2972,3112,2972,3111,7002,311
2022-08-032,3322,3322,3322,3322002,332
2022-08-022,3432,3432,3352,3352002,335
2022-08-012,3402,3592,3392,3594002,359
2022-07-29---2,330-2,330
2022-07-282,3302,3302,3302,3301002,330
2022-07-272,3472,3472,3472,3471002,347
2022-07-262,3432,3432,3432,3432,1002,343
2022-07-252,3032,3232,3032,3201,2002,320
2022-07-222,3142,3302,3082,3301,2002,330
2022-07-212,3102,3102,2942,2946002,294
2022-07-202,2842,3192,2842,3191,7002,319
2022-07-192,2902,2902,2812,2813002,281
2022-07-152,3292,3292,2672,2901,8002,290
2022-07-142,2812,3142,2812,3106002,310
2022-07-132,2652,2812,2652,2818002,281
2022-07-122,3122,3152,2702,2701,2002,270
2022-07-112,2902,3152,2742,2901,8002,290
2022-07-082,3132,3602,3132,3154002,315
2022-07-072,3732,3732,3602,3603,9002,360
2022-07-062,3672,3672,3392,3572,6002,357
2022-07-052,3402,3752,3402,3672,4002,367
2022-07-042,3382,3432,3212,3436002,343
2022-07-012,3292,3332,3052,3106002,310
2022-06-302,3462,3462,3022,3052,0002,305
2022-06-292,3142,3142,3132,3132002,313
2022-06-282,3122,3322,3122,3326002,332
2022-06-272,3062,3332,3062,3332,2002,333
2022-06-242,3292,3312,3012,3301,7002,330
2022-06-232,3152,3302,3152,3292,5002,329
2022-06-222,2702,3162,2702,3161,1002,316
2022-06-21---2,282-2,282
2022-06-202,2842,2862,2822,2821,1002,282
2022-06-172,2972,2972,2972,2971002,297
2022-06-16---2,297-2,297
2022-06-152,3182,3182,2972,2977002,297
2022-06-142,3092,3182,2982,3184002,318
2022-06-132,3052,3102,3052,3105002,310
2022-06-10---2,309-2,309
2022-06-092,3102,3102,3092,3092002,309
2022-06-082,2822,3082,2822,3004002,300
2022-06-072,3232,3232,3152,3151,1002,315
2022-06-062,2932,3002,2932,3003002,300
2022-06-032,2882,3002,2832,2835002,283
2022-06-022,2962,2972,2962,2972002,297
2022-06-012,2922,2952,2922,2952002,295
2022-05-312,2662,2972,2662,2954002,295
2022-05-302,2812,2812,2662,2661,5002,266
2022-05-272,2812,2812,2812,2813002,281
2022-05-262,3002,3002,3002,3006002,300
2022-05-252,2802,2802,2802,2803002,280
2022-05-242,2692,2692,2652,2655002,265
2022-05-232,2762,2792,2762,2794002,279
2022-05-202,2652,2652,2602,2651,1002,265
2022-05-192,2722,2722,2722,2721002,272
2022-05-18---2,266-2,266
2022-05-172,2662,2662,2662,2661002,266
2022-05-162,2982,2982,2732,2851,6002,285
2022-05-132,2972,3052,2972,3053002,305
2022-05-122,2812,2812,2812,2811002,281
2022-05-112,2782,2912,2782,2914002,291
2022-05-102,2752,2812,2752,2812002,281
2022-05-092,3282,3282,3002,3002,7002,300
2022-05-062,3172,3182,3142,3185002,318
2022-05-022,3102,3142,3102,3142002,314
2022-04-282,2892,2942,2892,2946002,294
2022-04-27---2,280-2,280
2022-04-262,2772,2802,2762,2809002,280
2022-04-252,2782,2782,2502,2601,7002,260
2022-04-222,2812,2812,2782,2794002,279
2022-04-212,2862,2862,2812,2813002,281
2022-04-202,3002,3202,2952,2955002,295
2022-04-192,2762,3012,2762,3005002,300
2022-04-182,2802,3052,2802,3055002,305
2022-04-152,3282,3282,2852,2851,0002,285
2022-04-14---2,278-2,278
2022-04-132,2812,2812,2782,2788002,278
2022-04-122,2932,2962,2842,2844002,284
2022-04-11---2,308-2,308
2022-04-08---2,308-2,308
2022-04-072,3212,3212,2802,3081,9002,308
2022-04-062,3012,3092,2872,3097002,309
2022-04-052,3332,3392,3032,3031,0002,303
2022-04-042,3002,3482,3002,3447002,344
2022-04-012,2762,2762,2632,2635002,263
2022-03-312,2622,3072,2622,2761,2002,276
2022-03-302,3022,3022,2782,2782002,278
2022-03-292,3492,3552,3362,3501,4002,350
2022-03-282,3292,3512,3292,3511,6002,351
2022-03-252,3192,3302,3192,3305002,330
2022-03-242,3182,3192,3052,3199002,319
2022-03-232,3382,3382,3012,3181,0002,318
2022-03-222,3402,3472,3272,3401,0002,340
2022-03-182,3262,3392,3262,3392002,339
2022-03-172,3382,3382,3362,3366002,336
2022-03-162,3332,3372,3022,3201,4002,320
2022-03-152,3352,3352,3112,3121,3002,312
2022-03-142,3152,3302,3152,3308002,330
2022-03-112,2642,2902,2642,2904002,290
2022-03-102,2802,3032,2802,3035002,303
2022-03-092,2732,2922,2722,2781,2002,278
2022-03-082,2502,2802,2502,2582,7002,258
2022-03-072,3012,3142,2912,2984,2002,298
2022-03-042,3252,3302,3002,3241,6002,324
2022-03-032,3392,3392,3172,3256002,325
2022-03-022,3302,3432,3112,3422,4002,342
2022-03-012,3252,3272,3202,3274002,327
2022-02-282,3182,3182,3052,3198002,319
2022-02-252,3022,3212,3022,3187002,318
2022-02-242,3012,3192,3002,3011,5002,301
2022-02-222,2972,3112,2962,3098002,309
2022-02-212,2962,3112,2942,3111,6002,311
2022-02-182,2952,3112,2952,3091,6002,309
2022-02-172,3002,3112,2932,2961,3002,296
2022-02-162,3002,3122,2952,3003,1002,300
2022-02-152,3192,3192,3192,3197002,319
2022-02-142,2822,3222,2822,3091,7002,309
2022-02-102,3062,3112,2852,2954,0002,295
2022-02-092,3442,3442,2842,3104,2002,310
2022-02-082,3332,3442,3332,3441,4002,344
2022-02-072,3292,3302,3102,3102,5002,310
2022-02-042,3202,3352,3202,3354002,335
2022-02-032,3042,3042,3022,3023002,302
2022-02-022,3202,3202,3032,3184002,318
2022-02-012,3222,3222,2972,2976002,297
2022-01-312,3002,3102,2962,2961,0002,296
2022-01-282,2982,3002,2902,3001,2002,300
2022-01-272,3012,3202,2932,2982,3002,298
2022-01-262,3052,3242,3052,3101,1002,310
2022-01-252,3052,3222,3002,3051,4002,305
2022-01-242,2702,3302,2702,3308002,330
2022-01-212,2822,2822,2802,2806002,280
2022-01-202,2982,3002,2882,2881,9002,288
2022-01-192,3122,3342,2982,2983,3002,298
2022-01-182,3332,3342,3152,3171,0002,317
2022-01-172,3552,3552,3102,3441,0002,344
2022-01-142,3052,3312,3052,3299002,329
2022-01-132,3012,3272,3012,3141,0002,314
2022-01-122,3352,3352,3042,3081,3002,308
2022-01-112,3292,3372,3252,3351,4002,335
2022-01-072,3332,3332,3112,3294,6002,329
2022-01-062,3102,3212,2972,3113,1002,311
2022-01-052,3102,3252,3062,3251,2002,325
2022-01-042,3442,3442,2802,3104,9002,310

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