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 |
---|---|---|---|---|---|
1988/12/27 | 911 | 911 | 911 | 911 | 1,000 |
1988/12/26 | 901 | 901 | 901 | 901 | 4,000 |
1988/12/23 | 934 | 934 | 934 | 934 | 2,000 |
1988/12/22 | 944 | 944 | 944 | 944 | 1,000 |
1988/12/19 | 964 | 964 | 964 | 964 | 2,000 |
1988/12/16 | 965 | 965 | 965 | 965 | 5,000 |
1988/12/15 | 955 | 955 | 955 | 955 | 1,000 |
1988/12/14 | 964 | 970 | 960 | 960 | 8,000 |
1988/12/13 | 969 | 989 | 968 | 984 | 31,000 |
1988/12/12 | 955 | 969 | 950 | 969 | 38,000 |
1988/12/09 | 928 | 940 | 928 | 940 | 7,000 |
1988/12/08 | 928 | 928 | 928 | 928 | 1,000 |
1988/12/07 | 949 | 949 | 940 | 948 | 19,000 |
1988/12/06 | 920 | 950 | 920 | 950 | 44,000 |
1988/12/05 | 915 | 930 | 915 | 930 | 10,000 |
1988/12/03 | 895 | 895 | 894 | 895 | 3,000 |
1988/12/02 | 900 | 900 | 900 | 900 | 1,000 |
1988/11/29 | 910 | 910 | 910 | 910 | 2,000 |
1988/11/28 | 880 | 880 | 880 | 880 | 1,000 |
1988/11/26 | 908 | 908 | 898 | 898 | 7,000 |
1988/11/25 | 913 | 913 | 905 | 910 | 6,000 |
1988/11/24 | 915 | 915 | 915 | 915 | 2,000 |
1988/11/22 | 900 | 900 | 900 | 900 | 1,000 |
1988/11/21 | 901 | 915 | 901 | 915 | 7,000 |
1988/11/18 | 901 | 901 | 901 | 901 | 4,000 |
1988/11/17 | 900 | 900 | 900 | 900 | 3,000 |
1988/11/16 | 900 | 900 | 900 | 900 | 1,000 |
1988/11/15 | 901 | 902 | 901 | 901 | 4,000 |
1988/11/14 | 925 | 925 | 901 | 901 | 5,000 |
1988/11/11 | 920 | 925 | 920 | 925 | 9,000 |
1988/11/10 | 949 | 949 | 925 | 925 | 21,000 |
1988/11/09 | 910 | 940 | 905 | 940 | 22,000 |
1988/11/08 | 890 | 910 | 890 | 910 | 5,000 |
1988/11/07 | 851 | 890 | 851 | 890 | 13,000 |
1988/11/05 | 851 | 851 | 851 | 851 | 4,000 |
1988/11/04 | 865 | 886 | 865 | 871 | 16,000 |
1988/11/02 | 861 | 870 | 860 | 865 | 42,000 |
1988/11/01 | 890 | 890 | 860 | 861 | 12,000 |
1988/10/31 | 880 | 880 | 880 | 880 | 1,000 |
1988/10/28 | 870 | 870 | 849 | 870 | 7,000 |
1988/10/26 | 860 | 860 | 860 | 860 | 3,000 |
1988/10/25 | 850 | 850 | 830 | 831 | 6,000 |
1988/10/24 | 870 | 870 | 865 | 865 | 2,000 |
1988/10/21 | 900 | 900 | 900 | 900 | 4,000 |
1988/10/20 | 900 | 900 | 900 | 900 | 2,000 |
1988/10/18 | 900 | 900 | 900 | 900 | 7,000 |
1988/10/17 | 900 | 900 | 900 | 900 | 1,000 |
1988/10/14 | 890 | 890 | 870 | 880 | 4,000 |
1988/10/12 | 890 | 890 | 890 | 890 | 2,000 |
1988/10/07 | 940 | 940 | 930 | 930 | 9,000 |
1988/10/06 | 920 | 930 | 920 | 930 | 9,000 |
1988/10/05 | 920 | 920 | 920 | 920 | 1,000 |
1988/10/04 | 920 | 930 | 920 | 930 | 29,000 |
1988/10/03 | 950 | 950 | 930 | 930 | 27,000 |
1988/10/01 | 896 | 896 | 896 | 896 | 2,000 |
1988/09/30 | 890 | 890 | 890 | 890 | 2,000 |
1988/09/29 | 910 | 910 | 900 | 900 | 3,000 |
1988/09/27 | 947 | 947 | 940 | 940 | 9,000 |
1988/09/26 | 936 | 966 | 936 | 950 | 19,000 |
1988/09/24 | 931 | 940 | 925 | 930 | 26,000 |
1988/09/22 | 940 | 950 | 920 | 920 | 22,000 |
1988/09/21 | 988 | 988 | 940 | 958 | 158,000 |
1988/09/20 | 921 | 965 | 921 | 965 | 140,000 |
1988/09/19 | 860 | 860 | 860 | 860 | 3,000 |
1988/09/16 | 875 | 875 | 850 | 850 | 3,000 |
1988/09/14 | 860 | 875 | 860 | 860 | 56,000 |
1988/09/13 | 850 | 850 | 850 | 850 | 1,000 |
1988/09/12 | 850 | 850 | 850 | 850 | 3,000 |
1988/09/09 | 850 | 850 | 850 | 850 | 7,000 |
1988/09/08 | 820 | 820 | 810 | 810 | 8,000 |
1988/09/06 | 830 | 830 | 810 | 810 | 3,000 |
1988/09/05 | 830 | 830 | 811 | 830 | 36,000 |
1988/09/03 | 820 | 830 | 820 | 830 | 3,000 |
1988/09/02 | 821 | 821 | 821 | 821 | 1,000 |
1988/09/01 | 832 | 832 | 810 | 810 | 5,000 |
1988/08/31 | 830 | 850 | 830 | 850 | 17,000 |
1988/08/30 | 830 | 830 | 830 | 830 | 1,000 |
1988/08/29 | 830 | 830 | 830 | 830 | 1,000 |
1988/08/26 | 840 | 840 | 840 | 840 | 2,000 |
1988/08/25 | 840 | 840 | 840 | 840 | 2,000 |
1988/08/22 | 843 | 843 | 843 | 843 | 1,000 |
1988/08/19 | 833 | 833 | 833 | 833 | 2,000 |
1988/08/17 | 831 | 831 | 831 | 831 | 1,000 |
1988/08/15 | 832 | 832 | 831 | 831 | 2,000 |
1988/08/12 | 830 | 830 | 830 | 830 | 2,000 |
1988/08/09 | 830 | 830 | 830 | 830 | 7,000 |
1988/08/08 | 830 | 831 | 830 | 830 | 3,000 |
1988/08/06 | 840 | 840 | 830 | 830 | 3,000 |
1988/08/05 | 832 | 840 | 832 | 835 | 4,000 |
1988/08/04 | 830 | 830 | 830 | 830 | 5,000 |
1988/08/03 | 831 | 831 | 831 | 831 | 1,000 |
1988/08/02 | 850 | 850 | 830 | 830 | 8,000 |
1988/07/30 | 881 | 881 | 881 | 881 | 1,000 |
1988/07/28 | 840 | 850 | 840 | 850 | 8,000 |
1988/07/27 | 868 | 868 | 860 | 860 | 2,000 |
1988/07/26 | 879 | 879 | 879 | 879 | 4,000 |
1988/07/25 | 880 | 880 | 880 | 880 | 1,000 |
1988/07/23 | 860 | 870 | 855 | 865 | 12,000 |
1988/07/22 | 860 | 860 | 860 | 860 | 31,000 |
1988/07/21 | 860 | 860 | 830 | 830 | 11,000 |
1988/07/19 | 870 | 870 | 870 | 870 | 8,000 |
1988/07/18 | 861 | 880 | 860 | 880 | 5,000 |
1988/07/15 | 870 | 870 | 860 | 860 | 8,000 |
1988/07/13 | 880 | 880 | 870 | 870 | 11,000 |
1988/07/11 | 900 | 900 | 900 | 900 | 6,000 |
1988/07/08 | 875 | 875 | 873 | 875 | 5,000 |
1988/07/07 | 880 | 880 | 870 | 875 | 28,000 |
1988/07/06 | 875 | 875 | 875 | 875 | 67,000 |
1988/07/05 | 884 | 885 | 884 | 884 | 6,000 |
1988/07/04 | 891 | 893 | 882 | 882 | 20,000 |
1988/07/01 | 920 | 925 | 896 | 896 | 43,000 |
1988/06/30 | 920 | 920 | 920 | 920 | 2,000 |
1988/06/29 | 941 | 941 | 940 | 940 | 8,000 |
1988/06/28 | 950 | 950 | 950 | 950 | 2,000 |
1988/06/27 | 969 | 970 | 960 | 970 | 31,000 |
1988/06/25 | 980 | 980 | 970 | 970 | 29,000 |
1988/06/24 | 931 | 950 | 920 | 950 | 11,000 |
1988/06/23 | 931 | 935 | 931 | 931 | 15,000 |
1988/06/22 | 932 | 940 | 931 | 940 | 23,000 |
1988/06/21 | 930 | 930 | 930 | 930 | 1,000 |
1988/06/20 | 931 | 931 | 930 | 930 | 2,000 |
1988/06/17 | 921 | 950 | 921 | 930 | 13,000 |
1988/06/16 | 950 | 950 | 920 | 920 | 11,000 |
1988/06/15 | 970 | 970 | 970 | 970 | 6,000 |
1988/06/14 | 940 | 960 | 940 | 960 | 13,000 |
1988/06/10 | 910 | 950 | 910 | 950 | 26,000 |
1988/06/08 | 919 | 940 | 919 | 940 | 7,000 |
1988/06/07 | 929 | 929 | 929 | 929 | 6,000 |
1988/06/06 | 940 | 940 | 939 | 939 | 8,000 |
1988/06/04 | 950 | 950 | 940 | 945 | 11,000 |
1988/06/03 | 970 | 980 | 960 | 960 | 26,000 |
1988/06/02 | 960 | 970 | 960 | 960 | 7,000 |
1988/06/01 | 960 | 960 | 960 | 960 | 8,000 |
1988/05/31 | 930 | 960 | 930 | 960 | 7,000 |
1988/05/30 | 980 | 980 | 950 | 950 | 5,000 |
1988/05/28 | 980 | 980 | 980 | 980 | 7,000 |
1988/05/27 | 985 | 995 | 980 | 980 | 26,000 |
1988/05/26 | 970 | 995 | 970 | 990 | 35,000 |
1988/05/25 | 936 | 970 | 935 | 970 | 44,000 |
1988/05/24 | 920 | 930 | 910 | 930 | 13,000 |
1988/05/23 | 930 | 930 | 910 | 910 | 11,000 |
1988/05/20 | 900 | 930 | 900 | 916 | 18,000 |
1988/05/19 | 900 | 900 | 890 | 900 | 13,000 |
1988/05/18 | 899 | 900 | 887 | 900 | 13,000 |
1988/05/17 | 900 | 900 | 900 | 900 | 2,000 |
1988/05/16 | 882 | 883 | 875 | 875 | 14,000 |
1988/05/13 | 900 | 900 | 885 | 900 | 18,000 |
1988/05/12 | 890 | 900 | 885 | 900 | 22,000 |
1988/05/11 | 885 | 890 | 881 | 890 | 8,000 |
1988/05/10 | 881 | 881 | 881 | 881 | 2,000 |
1988/05/09 | 879 | 885 | 879 | 880 | 13,000 |
1988/05/07 | 866 | 872 | 866 | 872 | 7,000 |
1988/05/06 | 900 | 900 | 886 | 886 | 15,000 |
1988/05/02 | 900 | 900 | 890 | 900 | 8,000 |
1988/04/30 | 892 | 892 | 880 | 880 | 8,000 |
1988/04/28 | 889 | 900 | 880 | 880 | 26,000 |
1988/04/26 | 909 | 909 | 909 | 909 | 4,000 |
1988/04/25 | 930 | 930 | 919 | 919 | 6,000 |
1988/04/23 | 930 | 930 | 930 | 930 | 13,000 |
1988/04/22 | 930 | 931 | 930 | 930 | 31,000 |
1988/04/21 | 931 | 935 | 931 | 935 | 12,000 |
1988/04/20 | 930 | 935 | 930 | 930 | 22,000 |
1988/04/19 | 930 | 930 | 930 | 930 | 39,000 |
1988/04/18 | 930 | 930 | 930 | 930 | 2,000 |
1988/04/15 | 919 | 920 | 919 | 920 | 40,000 |
1988/04/14 | 920 | 930 | 920 | 920 | 26,000 |
1988/04/13 | 916 | 916 | 916 | 916 | 20,000 |
1988/04/12 | 915 | 915 | 914 | 915 | 20,000 |
1988/04/11 | 910 | 915 | 910 | 915 | 14,000 |
1988/04/08 | 900 | 910 | 900 | 910 | 7,000 |
1988/04/05 | 930 | 930 | 930 | 930 | 1,000 |
1988/04/04 | 930 | 930 | 930 | 930 | 3,000 |
1988/04/01 | 900 | 900 | 900 | 900 | 6,000 |
1988/03/31 | 887 | 900 | 887 | 900 | 5,000 |
1988/03/30 | 890 | 890 | 880 | 886 | 7,000 |
1988/03/29 | 870 | 870 | 870 | 870 | 1,000 |
1988/03/28 | 870 | 870 | 870 | 870 | 3,000 |
1988/03/28 | 1 -> 1.05 分割 | ||||
1988/03/26 | 920 | 920 | 909 | 910 | 5,000 |
1988/03/25 | 951 | 951 | 920 | 920 | 9,000 |
1988/03/24 | 981 | 981 | 950 | 950 | 22,000 |
1988/03/23 | 999 | 1,000 | 981 | 981 | 33,000 |
1988/03/22 | 980 | 1,000 | 979 | 1,000 | 45,000 |
1988/03/18 | 1,030 | 1,050 | 1,000 | 1,000 | 42,000 |
1988/03/17 | 990 | 1,020 | 990 | 1,020 | 219,000 |
1988/03/16 | 1,060 | 1,080 | 977 | 980 | 155,000 |
1988/03/15 | 1,060 | 1,150 | 1,020 | 1,080 | 602,000 |
1988/03/14 | 940 | 1,040 | 940 | 1,040 | 412,000 |
1988/03/11 | 899 | 953 | 899 | 940 | 160,000 |
1988/03/10 | 885 | 900 | 880 | 890 | 29,000 |
1988/03/09 | 889 | 914 | 880 | 885 | 64,000 |
1988/03/08 | 870 | 890 | 870 | 885 | 101,000 |
1988/03/07 | 865 | 865 | 865 | 865 | 6,000 |
1988/03/05 | 841 | 852 | 841 | 842 | 4,000 |
1988/03/04 | 851 | 851 | 835 | 835 | 7,000 |
1988/03/03 | 851 | 851 | 851 | 851 | 3,000 |
1988/03/02 | 859 | 865 | 858 | 865 | 9,000 |
1988/03/01 | 871 | 871 | 859 | 859 | 8,000 |
1988/02/29 | 869 | 869 | 860 | 860 | 24,000 |
1988/02/27 | 860 | 860 | 859 | 859 | 4,000 |
1988/02/26 | 880 | 880 | 880 | 880 | 5,000 |
1988/02/25 | 852 | 890 | 850 | 890 | 15,000 |
1988/02/24 | 870 | 870 | 852 | 852 | 17,000 |
1988/02/23 | 850 | 860 | 850 | 860 | 8,000 |
1988/02/22 | 862 | 862 | 861 | 861 | 10,000 |
1988/02/19 | 872 | 872 | 831 | 832 | 53,000 |
1988/02/18 | 879 | 880 | 863 | 863 | 9,000 |
1988/02/17 | 889 | 890 | 885 | 885 | 3,000 |
1988/02/16 | 890 | 890 | 890 | 890 | 7,000 |
1988/02/15 | 890 | 890 | 851 | 851 | 10,000 |
1988/02/12 | 890 | 900 | 890 | 900 | 16,000 |
1988/02/10 | 870 | 907 | 870 | 900 | 97,000 |
1988/02/09 | 850 | 880 | 845 | 880 | 43,000 |
1988/02/08 | 848 | 848 | 848 | 848 | 6,000 |
1988/02/06 | 888 | 895 | 882 | 882 | 46,000 |
1988/02/05 | 831 | 900 | 831 | 889 | 157,000 |
1988/02/04 | 810 | 820 | 810 | 820 | 96,000 |
1988/02/03 | 813 | 820 | 798 | 810 | 18,000 |
1988/02/02 | 811 | 814 | 805 | 813 | 10,000 |
1988/02/01 | 796 | 809 | 796 | 801 | 10,000 |
1988/01/30 | 800 | 800 | 790 | 790 | 2,000 |
1988/01/29 | 800 | 800 | 785 | 785 | 9,000 |
1988/01/28 | 789 | 791 | 781 | 785 | 16,000 |
1988/01/27 | 800 | 800 | 791 | 791 | 10,000 |
1988/01/26 | 800 | 800 | 800 | 800 | 11,000 |
1988/01/25 | 780 | 780 | 771 | 771 | 6,000 |
1988/01/23 | 760 | 760 | 760 | 760 | 5,000 |
1988/01/22 | 750 | 750 | 750 | 750 | 3,000 |
1988/01/21 | 735 | 735 | 735 | 735 | 2,000 |
1988/01/20 | 750 | 750 | 750 | 750 | 11,000 |
1988/01/19 | 757 | 757 | 757 | 757 | 8,000 |
1988/01/18 | 786 | 786 | 756 | 756 | 18,000 |
1988/01/14 | 770 | 780 | 770 | 770 | 20,000 |
1988/01/13 | 770 | 771 | 760 | 770 | 21,000 |
1988/01/12 | 780 | 780 | 750 | 750 | 20,000 |
1988/01/11 | 770 | 770 | 750 | 760 | 37,000 |
1988/01/08 | 735 | 735 | 735 | 735 | 3,000 |
1988/01/07 | 750 | 750 | 730 | 730 | 10,000 |
1988/01/06 | 710 | 721 | 710 | 721 | 2,000 |
1988/01/04 | 680 | 690 | 680 | 690 | 2,000 |