東京インキ(4635)の株価時系列情報
東京インキ(4635)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 689 | 690 | 685 | 685 | 7,000 |
1987/12/26 | 697 | 697 | 697 | 697 | 12,000 |
1987/12/25 | 728 | 728 | 727 | 727 | 3,000 |
1987/12/24 | 726 | 727 | 726 | 727 | 12,000 |
1987/12/23 | 725 | 725 | 725 | 725 | 1,000 |
1987/12/22 | 750 | 750 | 720 | 720 | 15,000 |
1987/12/21 | 754 | 755 | 746 | 746 | 17,000 |
1987/12/18 | 743 | 744 | 743 | 744 | 6,000 |
1987/12/17 | 741 | 741 | 741 | 741 | 1,000 |
1987/12/16 | 740 | 741 | 740 | 740 | 15,000 |
1987/12/15 | 741 | 750 | 741 | 750 | 4,000 |
1987/12/14 | 712 | 740 | 712 | 730 | 15,000 |
1987/12/11 | 701 | 704 | 700 | 704 | 4,000 |
1987/12/10 | 721 | 721 | 700 | 700 | 8,000 |
1987/12/09 | 726 | 726 | 725 | 725 | 4,000 |
1987/12/08 | 720 | 720 | 720 | 720 | 5,000 |
1987/12/07 | 720 | 720 | 720 | 720 | 1,000 |
1987/12/04 | 730 | 730 | 720 | 720 | 5,000 |
1987/12/03 | 730 | 730 | 730 | 730 | 4,000 |
1987/12/02 | 730 | 735 | 730 | 730 | 5,000 |
1987/12/01 | 730 | 730 | 730 | 730 | 3,000 |
1987/11/30 | 730 | 740 | 720 | 740 | 8,000 |
1987/11/28 | 739 | 740 | 739 | 740 | 2,000 |
1987/11/27 | 745 | 745 | 745 | 745 | 2,000 |
1987/11/26 | 745 | 745 | 745 | 745 | 3,000 |
1987/11/25 | 740 | 740 | 730 | 740 | 15,000 |
1987/11/24 | 740 | 750 | 740 | 740 | 6,000 |
1987/11/20 | 750 | 750 | 750 | 750 | 2,000 |
1987/11/19 | 745 | 747 | 745 | 747 | 2,000 |
1987/11/18 | 745 | 745 | 745 | 745 | 4,000 |
1987/11/17 | 740 | 740 | 740 | 740 | 7,000 |
1987/11/13 | 705 | 715 | 705 | 710 | 10,000 |
1987/11/12 | 700 | 700 | 700 | 700 | 8,000 |
1987/11/11 | 705 | 705 | 700 | 700 | 23,000 |
1987/11/10 | 709 | 710 | 700 | 700 | 23,000 |
1987/11/09 | 720 | 720 | 720 | 720 | 3,000 |
1987/11/07 | 731 | 732 | 725 | 725 | 4,000 |
1987/11/06 | 730 | 730 | 720 | 720 | 8,000 |
1987/11/05 | 740 | 740 | 740 | 740 | 6,000 |
1987/11/04 | 800 | 800 | 780 | 780 | 16,000 |
1987/11/02 | 790 | 790 | 789 | 790 | 15,000 |
1987/10/31 | 770 | 780 | 770 | 780 | 8,000 |
1987/10/30 | 770 | 770 | 760 | 760 | 7,000 |
1987/10/29 | 780 | 780 | 750 | 750 | 16,000 |
1987/10/28 | 782 | 790 | 780 | 790 | 15,000 |
1987/10/27 | 750 | 766 | 750 | 762 | 37,000 |
1987/10/22 | 887 | 931 | 885 | 920 | 25,000 |
1987/10/21 | 880 | 890 | 868 | 868 | 56,000 |
1987/10/19 | 950 | 960 | 946 | 960 | 23,000 |
1987/10/16 | 1,020 | 1,020 | 979 | 980 | 215,000 |
1987/10/15 | 895 | 991 | 895 | 988 | 211,000 |
1987/10/14 | 895 | 895 | 890 | 891 | 87,000 |
1987/10/13 | 839 | 861 | 838 | 860 | 16,000 |
1987/10/12 | 850 | 851 | 829 | 841 | 24,000 |
1987/10/09 | 880 | 880 | 850 | 860 | 61,000 |
1987/10/08 | 900 | 910 | 870 | 880 | 49,000 |
1987/10/07 | 895 | 900 | 869 | 900 | 146,000 |
1987/10/06 | 940 | 940 | 915 | 915 | 100,000 |
1987/10/05 | 940 | 1,000 | 940 | 940 | 190,000 |
1987/10/03 | 930 | 940 | 929 | 940 | 134,000 |
1987/10/02 | 849 | 911 | 849 | 860 | 210,000 |
1987/10/01 | 825 | 840 | 820 | 840 | 148,000 |
1987/09/30 | 820 | 820 | 800 | 800 | 114,000 |
1987/09/29 | 834 | 834 | 810 | 810 | 114,000 |
1987/09/28 | 750 | 795 | 750 | 794 | 277,000 |
1987/09/26 | 750 | 750 | 740 | 750 | 63,000 |
1987/09/25 | 760 | 770 | 740 | 750 | 42,000 |
1987/09/24 | 720 | 750 | 718 | 750 | 56,000 |
1987/09/22 | 711 | 719 | 705 | 715 | 12,000 |
1987/09/21 | 713 | 714 | 712 | 712 | 18,000 |
1987/09/18 | 701 | 719 | 701 | 719 | 14,000 |
1987/09/17 | 710 | 710 | 705 | 706 | 7,000 |
1987/09/16 | 710 | 715 | 706 | 708 | 56,000 |
1987/09/14 | 710 | 711 | 710 | 710 | 17,000 |
1987/09/11 | 705 | 705 | 705 | 705 | 3,000 |
1987/09/10 | 711 | 712 | 701 | 701 | 17,000 |
1987/09/09 | 712 | 720 | 710 | 711 | 7,000 |
1987/09/08 | 715 | 715 | 713 | 713 | 2,000 |
1987/09/07 | 720 | 730 | 715 | 715 | 9,000 |
1987/09/04 | 725 | 730 | 723 | 723 | 10,000 |
1987/09/03 | 735 | 735 | 725 | 725 | 20,000 |
1987/09/02 | 735 | 735 | 735 | 735 | 2,000 |
1987/09/01 | 730 | 740 | 725 | 740 | 20,000 |
1987/08/31 | 728 | 730 | 722 | 730 | 24,000 |
1987/08/29 | 720 | 725 | 720 | 720 | 22,000 |
1987/08/28 | 716 | 720 | 712 | 712 | 49,000 |
1987/08/27 | 720 | 725 | 705 | 705 | 96,000 |
1987/08/26 | 695 | 720 | 695 | 720 | 109,000 |
1987/08/25 | 700 | 700 | 695 | 695 | 10,000 |
1987/08/24 | 700 | 700 | 700 | 700 | 1,000 |
1987/08/22 | 690 | 705 | 690 | 705 | 18,000 |
1987/08/21 | 701 | 701 | 701 | 701 | 3,000 |
1987/08/20 | 705 | 705 | 705 | 705 | 3,000 |
1987/08/19 | 701 | 705 | 700 | 700 | 53,000 |
1987/08/14 | 710 | 710 | 705 | 705 | 33,000 |
1987/08/13 | 719 | 719 | 711 | 711 | 4,000 |
1987/08/12 | 706 | 720 | 706 | 720 | 20,000 |
1987/08/11 | 700 | 715 | 700 | 705 | 25,000 |
1987/08/10 | 705 | 705 | 700 | 700 | 16,000 |
1987/08/07 | 708 | 708 | 705 | 705 | 9,000 |
1987/08/06 | 710 | 718 | 710 | 718 | 22,000 |
1987/08/05 | 705 | 705 | 705 | 705 | 6,000 |
1987/08/04 | 700 | 705 | 700 | 705 | 17,000 |
1987/08/03 | 710 | 715 | 710 | 715 | 16,000 |
1987/08/01 | 700 | 700 | 700 | 700 | 4,000 |
1987/07/31 | 700 | 700 | 700 | 700 | 6,000 |
1987/07/30 | 718 | 718 | 700 | 700 | 57,000 |
1987/07/29 | 708 | 720 | 700 | 720 | 70,000 |
1987/07/28 | 706 | 707 | 705 | 707 | 62,000 |
1987/07/27 | 720 | 720 | 720 | 720 | 1,000 |
1987/07/25 | 710 | 710 | 710 | 710 | 28,000 |
1987/07/24 | 706 | 720 | 706 | 720 | 13,000 |
1987/07/23 | 701 | 712 | 701 | 710 | 38,000 |
1987/07/22 | 690 | 700 | 690 | 700 | 38,000 |
1987/07/21 | 709 | 709 | 700 | 700 | 33,000 |
1987/07/20 | 716 | 719 | 714 | 715 | 8,000 |
1987/07/17 | 720 | 720 | 715 | 720 | 23,000 |
1987/07/16 | 720 | 720 | 720 | 720 | 10,000 |
1987/07/15 | 730 | 731 | 730 | 730 | 17,000 |
1987/07/14 | 726 | 730 | 726 | 730 | 78,000 |
1987/07/13 | 736 | 736 | 726 | 726 | 29,000 |
1987/07/10 | 740 | 740 | 736 | 736 | 7,000 |
1987/07/09 | 736 | 745 | 731 | 740 | 48,000 |
1987/07/08 | 736 | 740 | 726 | 736 | 57,000 |
1987/07/07 | 754 | 772 | 735 | 735 | 169,000 |
1987/07/06 | 704 | 739 | 704 | 739 | 190,000 |
1987/07/04 | 700 | 705 | 700 | 705 | 32,000 |
1987/07/03 | 705 | 705 | 690 | 705 | 175,000 |
1987/07/02 | 695 | 705 | 695 | 695 | 47,000 |
1987/07/01 | 700 | 705 | 699 | 705 | 25,000 |
1987/06/30 | 705 | 705 | 699 | 705 | 182,000 |
1987/06/29 | 715 | 715 | 700 | 705 | 56,000 |
1987/06/27 | 710 | 710 | 705 | 705 | 56,000 |
1987/06/26 | 699 | 710 | 699 | 710 | 117,000 |
1987/06/25 | 709 | 709 | 705 | 705 | 88,000 |
1987/06/24 | 705 | 710 | 703 | 710 | 175,000 |
1987/06/23 | 705 | 710 | 700 | 710 | 499,000 |
1987/06/22 | 710 | 715 | 705 | 710 | 38,000 |
1987/06/19 | 700 | 720 | 693 | 720 | 143,000 |
1987/06/18 | 686 | 699 | 685 | 699 | 75,000 |
1987/06/17 | 680 | 690 | 671 | 680 | 30,000 |
1987/06/16 | 685 | 690 | 685 | 690 | 28,000 |
1987/06/15 | 690 | 700 | 685 | 690 | 66,000 |
1987/06/12 | 661 | 685 | 661 | 685 | 56,000 |
1987/06/11 | 665 | 665 | 661 | 661 | 29,000 |
1987/06/10 | 668 | 669 | 651 | 665 | 33,000 |
1987/06/09 | 679 | 679 | 669 | 669 | 54,000 |
1987/06/08 | 700 | 700 | 680 | 680 | 78,000 |
1987/06/06 | 680 | 690 | 665 | 680 | 65,000 |
1987/06/05 | 650 | 660 | 645 | 660 | 60,000 |
1987/06/04 | 640 | 640 | 625 | 635 | 74,000 |
1987/06/03 | 645 | 645 | 625 | 635 | 42,000 |
1987/06/02 | 636 | 649 | 635 | 636 | 52,000 |
1987/06/01 | 635 | 650 | 635 | 635 | 44,000 |
1987/05/30 | 631 | 645 | 631 | 631 | 29,000 |
1987/05/29 | 612 | 621 | 612 | 620 | 22,000 |
1987/05/28 | 605 | 610 | 601 | 610 | 10,000 |
1987/05/27 | 605 | 605 | 600 | 605 | 11,000 |
1987/05/26 | 600 | 615 | 597 | 600 | 35,000 |
1987/05/25 | 581 | 600 | 581 | 600 | 32,000 |
1987/05/23 | 599 | 599 | 595 | 596 | 6,000 |
1987/05/22 | 590 | 596 | 590 | 596 | 3,000 |
1987/05/21 | 580 | 585 | 580 | 585 | 3,000 |
1987/05/20 | 597 | 597 | 575 | 575 | 15,000 |
1987/05/19 | 591 | 595 | 590 | 595 | 8,000 |
1987/05/18 | 586 | 600 | 586 | 590 | 7,000 |
1987/05/15 | 591 | 598 | 591 | 595 | 11,000 |
1987/05/14 | 598 | 598 | 590 | 590 | 7,000 |
1987/05/13 | 592 | 592 | 592 | 592 | 2,000 |
1987/05/12 | 595 | 599 | 590 | 590 | 15,000 |
1987/05/11 | 591 | 600 | 590 | 590 | 12,000 |
1987/05/08 | 580 | 590 | 580 | 590 | 13,000 |
1987/05/07 | 577 | 580 | 577 | 580 | 21,000 |
1987/05/06 | 580 | 580 | 575 | 575 | 9,000 |
1987/05/02 | 570 | 570 | 565 | 565 | 17,000 |
1987/05/01 | 565 | 565 | 560 | 560 | 26,000 |
1987/04/30 | 550 | 565 | 545 | 565 | 15,000 |
1987/04/28 | 550 | 550 | 544 | 544 | 11,000 |
1987/04/27 | 543 | 550 | 543 | 550 | 7,000 |
1987/04/23 | 538 | 538 | 538 | 538 | 3,000 |
1987/04/21 | 531 | 535 | 531 | 535 | 3,000 |
1987/04/20 | 540 | 550 | 530 | 530 | 17,000 |
1987/04/17 | 542 | 542 | 525 | 530 | 33,000 |
1987/04/16 | 542 | 542 | 535 | 535 | 33,000 |
1987/04/15 | 535 | 535 | 510 | 512 | 19,000 |
1987/04/14 | 531 | 532 | 531 | 532 | 3,000 |
1987/04/13 | 542 | 542 | 542 | 542 | 12,000 |
1987/04/10 | 542 | 542 | 530 | 530 | 36,000 |
1987/04/08 | 534 | 534 | 534 | 534 | 4,000 |
1987/04/07 | 539 | 539 | 535 | 535 | 6,000 |
1987/04/06 | 540 | 540 | 539 | 539 | 7,000 |
1987/04/04 | 542 | 542 | 535 | 535 | 37,000 |
1987/04/03 | 530 | 535 | 530 | 535 | 12,000 |
1987/04/02 | 525 | 525 | 525 | 525 | 3,000 |
1987/04/01 | 520 | 520 | 515 | 515 | 8,000 |
1987/03/31 | 542 | 542 | 540 | 540 | 10,000 |
1987/03/30 | 542 | 542 | 540 | 542 | 9,000 |
1987/03/28 | 542 | 542 | 542 | 542 | 13,000 |
1987/03/25 | 541 | 541 | 541 | 541 | 1,000 |
1987/03/24 | 540 | 540 | 540 | 540 | 11,000 |
1987/03/23 | 541 | 541 | 540 | 540 | 37,000 |
1987/03/20 | 542 | 542 | 535 | 540 | 226,000 |
1987/03/19 | 545 | 545 | 542 | 542 | 15,000 |
1987/03/18 | 545 | 545 | 542 | 542 | 22,000 |
1987/03/17 | 550 | 550 | 541 | 541 | 19,000 |
1987/03/16 | 547 | 550 | 545 | 545 | 13,000 |
1987/03/13 | 556 | 556 | 545 | 545 | 22,000 |
1987/03/12 | 544 | 560 | 544 | 555 | 162,000 |
1987/03/11 | 560 | 560 | 545 | 546 | 49,000 |
1987/03/10 | 565 | 565 | 561 | 565 | 4,000 |
1987/03/09 | 561 | 561 | 560 | 560 | 16,000 |
1987/03/07 | 561 | 561 | 561 | 561 | 4,000 |
1987/03/06 | 555 | 560 | 555 | 560 | 9,000 |
1987/03/05 | 565 | 565 | 555 | 555 | 2,000 |
1987/03/04 | 580 | 580 | 565 | 565 | 57,000 |
1987/03/02 | 589 | 589 | 589 | 589 | 1,000 |
1987/02/28 | 590 | 590 | 590 | 590 | 3,000 |
1987/02/27 | 590 | 590 | 590 | 590 | 1,000 |
1987/02/26 | 600 | 600 | 590 | 590 | 9,000 |
1987/02/25 | 595 | 605 | 595 | 600 | 10,000 |
1987/02/24 | 625 | 625 | 625 | 625 | 27,000 |
1987/02/23 | 614 | 620 | 614 | 620 | 33,000 |
1987/02/20 | 582 | 584 | 574 | 574 | 63,000 |
1987/02/19 | 585 | 585 | 585 | 585 | 7,000 |
1987/02/18 | 556 | 570 | 556 | 570 | 4,000 |
1987/02/17 | 568 | 568 | 556 | 556 | 7,000 |
1987/02/16 | 570 | 570 | 569 | 570 | 9,000 |
1987/02/13 | 571 | 576 | 571 | 576 | 5,000 |
1987/02/12 | 571 | 571 | 571 | 571 | 1,000 |
1987/02/10 | 570 | 570 | 570 | 570 | 1,000 |
1987/02/09 | 570 | 570 | 570 | 570 | 2,000 |
1987/02/07 | 562 | 570 | 562 | 570 | 14,000 |
1987/02/06 | 550 | 555 | 550 | 555 | 33,000 |
1987/02/05 | 550 | 551 | 550 | 550 | 13,000 |
1987/02/04 | 551 | 562 | 550 | 562 | 17,000 |
1987/02/03 | 550 | 560 | 544 | 550 | 13,000 |
1987/02/02 | 555 | 555 | 550 | 550 | 10,000 |
1987/01/31 | 540 | 555 | 540 | 550 | 15,000 |
1987/01/30 | 555 | 555 | 550 | 550 | 5,000 |
1987/01/29 | 562 | 562 | 555 | 555 | 9,000 |
1987/01/28 | 570 | 570 | 562 | 562 | 4,000 |
1987/01/27 | 561 | 561 | 556 | 560 | 17,000 |
1987/01/26 | 564 | 564 | 560 | 560 | 7,000 |
1987/01/24 | 555 | 555 | 550 | 554 | 3,000 |
1987/01/23 | 560 | 560 | 551 | 555 | 24,000 |
1987/01/22 | 550 | 555 | 550 | 555 | 9,000 |
1987/01/21 | 560 | 565 | 560 | 565 | 5,000 |
1987/01/20 | 570 | 570 | 560 | 560 | 30,000 |
1987/01/19 | 570 | 570 | 570 | 570 | 2,000 |
1987/01/12 | 580 | 580 | 580 | 580 | 1,000 |
1987/01/09 | 581 | 581 | 581 | 581 | 1,000 |
1987/01/08 | 581 | 590 | 581 | 590 | 12,000 |
1987/01/07 | 580 | 580 | 580 | 580 | 1,000 |
1987/01/06 | 581 | 590 | 581 | 590 | 2,000 |