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 |
---|---|---|---|---|---|
1986/12/27 | 590 | 590 | 581 | 581 | 3,000 |
1986/12/26 | 590 | 590 | 590 | 590 | 1,000 |
1986/12/23 | 580 | 580 | 580 | 580 | 3,000 |
1986/12/22 | 590 | 590 | 590 | 590 | 8,000 |
1986/12/19 | 580 | 580 | 580 | 580 | 1,000 |
1986/12/18 | 590 | 590 | 590 | 590 | 1,000 |
1986/12/16 | 600 | 600 | 600 | 600 | 10,000 |
1986/12/10 | 609 | 609 | 600 | 600 | 3,000 |
1986/12/09 | 629 | 629 | 629 | 629 | 1,000 |
1986/12/06 | 644 | 644 | 644 | 644 | 1,000 |
1986/12/05 | 630 | 650 | 630 | 650 | 23,000 |
1986/12/04 | 620 | 630 | 620 | 630 | 14,000 |
1986/12/03 | 618 | 620 | 618 | 620 | 19,000 |
1986/12/02 | 595 | 610 | 595 | 610 | 12,000 |
1986/12/01 | 580 | 595 | 580 | 595 | 6,000 |
1986/11/28 | 570 | 575 | 570 | 573 | 3,000 |
1986/11/27 | 570 | 570 | 570 | 570 | 3,000 |
1986/11/21 | 550 | 550 | 550 | 550 | 4,000 |
1986/11/20 | 560 | 560 | 550 | 550 | 4,000 |
1986/11/19 | 560 | 560 | 560 | 560 | 2,000 |
1986/11/17 | 550 | 550 | 550 | 550 | 3,000 |
1986/11/14 | 560 | 560 | 560 | 560 | 1,000 |
1986/11/13 | 570 | 570 | 560 | 560 | 12,000 |
1986/11/12 | 560 | 570 | 560 | 570 | 28,000 |
1986/11/11 | 560 | 560 | 560 | 560 | 11,000 |
1986/11/10 | 530 | 530 | 530 | 530 | 1,000 |
1986/11/07 | 524 | 524 | 520 | 520 | 18,000 |
1986/11/06 | 522 | 522 | 522 | 522 | 1,000 |
1986/11/04 | 520 | 520 | 520 | 520 | 1,000 |
1986/11/01 | 519 | 530 | 519 | 530 | 5,000 |
1986/10/31 | 519 | 519 | 519 | 519 | 9,000 |
1986/10/29 | 528 | 531 | 528 | 531 | 2,000 |
1986/10/27 | 529 | 530 | 529 | 530 | 15,000 |
1986/10/24 | 530 | 530 | 530 | 530 | 2,000 |
1986/10/21 | 530 | 530 | 530 | 530 | 1,000 |
1986/10/20 | 531 | 531 | 530 | 530 | 41,000 |
1986/10/14 | 546 | 550 | 541 | 541 | 9,000 |
1986/10/13 | 541 | 542 | 541 | 542 | 2,000 |
1986/10/09 | 541 | 541 | 541 | 541 | 1,000 |
1986/10/08 | 542 | 542 | 542 | 542 | 3,000 |
1986/10/06 | 550 | 550 | 550 | 550 | 1,000 |
1986/10/03 | 536 | 540 | 536 | 540 | 6,000 |
1986/10/02 | 550 | 550 | 535 | 535 | 7,000 |
1986/10/01 | 535 | 535 | 530 | 535 | 10,000 |
1986/09/29 | 535 | 535 | 535 | 535 | 2,000 |
1986/09/27 | 535 | 535 | 535 | 535 | 2,000 |
1986/09/26 | 535 | 535 | 535 | 535 | 6,000 |
1986/09/25 | 529 | 530 | 529 | 530 | 5,000 |
1986/09/24 | 540 | 540 | 535 | 536 | 12,000 |
1986/09/22 | 540 | 540 | 540 | 540 | 1,000 |
1986/09/19 | 545 | 545 | 545 | 545 | 10,000 |
1986/09/18 | 545 | 545 | 545 | 545 | 2,000 |
1986/09/11 | 552 | 552 | 545 | 545 | 5,000 |
1986/09/10 | 562 | 562 | 551 | 551 | 8,000 |
1986/09/09 | 562 | 562 | 562 | 562 | 1,000 |
1986/09/08 | 560 | 560 | 560 | 560 | 5,000 |
1986/09/03 | 599 | 599 | 599 | 599 | 1,000 |
1986/09/02 | 600 | 600 | 600 | 600 | 4,000 |
1986/09/01 | 600 | 600 | 600 | 600 | 17,000 |
1986/08/30 | 600 | 600 | 600 | 600 | 13,000 |
1986/08/29 | 600 | 600 | 600 | 600 | 13,000 |
1986/08/27 | 570 | 570 | 570 | 570 | 10,000 |
1986/08/25 | 600 | 600 | 598 | 598 | 4,000 |
1986/08/22 | 591 | 591 | 591 | 591 | 6,000 |
1986/08/21 | 600 | 600 | 591 | 591 | 21,000 |
1986/08/20 | 600 | 600 | 600 | 600 | 17,000 |
1986/08/19 | 625 | 625 | 606 | 606 | 5,000 |
1986/08/18 | 630 | 630 | 630 | 630 | 8,000 |
1986/08/14 | 630 | 630 | 625 | 625 | 6,000 |
1986/08/12 | 600 | 601 | 600 | 600 | 9,000 |
1986/08/11 | 600 | 600 | 600 | 600 | 12,000 |
1986/08/08 | 610 | 610 | 610 | 610 | 10,000 |
1986/08/07 | 619 | 619 | 610 | 610 | 8,000 |
1986/08/06 | 620 | 620 | 618 | 618 | 8,000 |
1986/08/05 | 616 | 620 | 616 | 620 | 2,000 |
1986/08/04 | 615 | 620 | 615 | 615 | 15,000 |
1986/08/02 | 620 | 620 | 615 | 615 | 13,000 |
1986/08/01 | 620 | 621 | 620 | 620 | 13,000 |
1986/07/30 | 650 | 650 | 650 | 650 | 6,000 |
1986/07/29 | 675 | 680 | 660 | 660 | 37,000 |
1986/07/28 | 679 | 679 | 675 | 675 | 5,000 |
1986/07/26 | 681 | 681 | 681 | 681 | 4,000 |
1986/07/25 | 690 | 690 | 680 | 680 | 23,000 |
1986/07/24 | 685 | 690 | 680 | 690 | 9,000 |
1986/07/23 | 680 | 686 | 671 | 685 | 17,000 |
1986/07/22 | 675 | 680 | 675 | 680 | 9,000 |
1986/07/21 | 700 | 700 | 685 | 690 | 23,000 |
1986/07/19 | 689 | 690 | 684 | 690 | 31,000 |
1986/07/18 | 682 | 685 | 682 | 684 | 7,000 |
1986/07/17 | 686 | 686 | 682 | 682 | 7,000 |
1986/07/16 | 682 | 685 | 682 | 685 | 3,000 |
1986/07/15 | 696 | 696 | 675 | 680 | 15,000 |
1986/07/14 | 701 | 705 | 700 | 705 | 21,000 |
1986/07/11 | 700 | 701 | 690 | 696 | 14,000 |
1986/07/10 | 700 | 700 | 690 | 690 | 14,000 |
1986/07/09 | 700 | 700 | 675 | 675 | 27,000 |
1986/07/08 | 690 | 700 | 690 | 700 | 34,000 |
1986/07/07 | 675 | 700 | 675 | 700 | 10,000 |
1986/07/05 | 679 | 680 | 675 | 675 | 14,000 |
1986/07/04 | 680 | 695 | 678 | 678 | 11,000 |
1986/07/03 | 675 | 700 | 675 | 681 | 19,000 |
1986/07/01 | 695 | 695 | 680 | 689 | 16,000 |
1986/06/30 | 690 | 700 | 690 | 700 | 9,000 |
1986/06/28 | 694 | 694 | 690 | 690 | 11,000 |
1986/06/27 | 722 | 726 | 694 | 694 | 77,000 |
1986/06/26 | 705 | 720 | 705 | 712 | 81,000 |
1986/06/25 | 678 | 718 | 678 | 705 | 143,000 |
1986/06/24 | 688 | 688 | 675 | 678 | 16,000 |
1986/06/23 | 680 | 690 | 680 | 690 | 24,000 |
1986/06/21 | 679 | 690 | 679 | 688 | 11,000 |
1986/06/20 | 700 | 705 | 680 | 680 | 87,000 |
1986/06/19 | 652 | 691 | 650 | 691 | 328,000 |
1986/06/18 | 651 | 665 | 641 | 642 | 29,000 |
1986/06/17 | 650 | 650 | 650 | 650 | 39,000 |
1986/06/16 | 641 | 650 | 641 | 641 | 23,000 |
1986/06/13 | 623 | 627 | 623 | 627 | 19,000 |
1986/06/12 | 621 | 624 | 620 | 621 | 50,000 |
1986/06/11 | 635 | 640 | 620 | 620 | 60,000 |
1986/06/10 | 630 | 640 | 630 | 640 | 29,000 |
1986/06/09 | 640 | 641 | 640 | 640 | 69,000 |
1986/06/06 | 633 | 633 | 625 | 630 | 24,000 |
1986/06/05 | 630 | 635 | 630 | 635 | 13,000 |
1986/06/04 | 630 | 630 | 625 | 630 | 11,000 |
1986/06/03 | 635 | 635 | 621 | 621 | 50,000 |
1986/06/02 | 645 | 645 | 630 | 630 | 13,000 |
1986/05/31 | 640 | 640 | 635 | 635 | 16,000 |
1986/05/30 | 641 | 652 | 641 | 650 | 19,000 |
1986/05/29 | 649 | 650 | 647 | 650 | 16,000 |
1986/05/28 | 650 | 650 | 640 | 640 | 19,000 |
1986/05/27 | 646 | 650 | 635 | 650 | 22,000 |
1986/05/26 | 644 | 645 | 635 | 636 | 108,000 |
1986/05/24 | 638 | 645 | 638 | 645 | 3,000 |
1986/05/23 | 630 | 645 | 630 | 635 | 32,000 |
1986/05/22 | 640 | 640 | 631 | 631 | 10,000 |
1986/05/21 | 655 | 660 | 648 | 660 | 21,000 |
1986/05/20 | 652 | 661 | 651 | 661 | 16,000 |
1986/05/19 | 658 | 667 | 651 | 651 | 21,000 |
1986/05/17 | 659 | 660 | 659 | 660 | 7,000 |
1986/05/16 | 670 | 673 | 659 | 659 | 31,000 |
1986/05/15 | 685 | 685 | 665 | 665 | 13,000 |
1986/05/14 | 675 | 680 | 670 | 680 | 13,000 |
1986/05/13 | 660 | 666 | 660 | 665 | 15,000 |
1986/05/12 | 690 | 690 | 676 | 676 | 100,000 |
1986/05/09 | 700 | 700 | 689 | 697 | 207,000 |
1986/05/08 | 657 | 681 | 649 | 681 | 164,000 |
1986/05/07 | 655 | 656 | 640 | 650 | 92,000 |
1986/05/06 | 630 | 654 | 630 | 650 | 115,000 |
1986/05/02 | 631 | 631 | 620 | 620 | 29,000 |
1986/05/01 | 625 | 635 | 610 | 611 | 39,000 |
1986/04/30 | 640 | 659 | 635 | 635 | 153,000 |
1986/04/28 | 600 | 635 | 600 | 630 | 217,000 |
1986/04/26 | 599 | 600 | 592 | 600 | 17,000 |
1986/04/25 | 599 | 599 | 590 | 590 | 10,000 |
1986/04/24 | 599 | 599 | 590 | 590 | 8,000 |
1986/04/23 | 591 | 591 | 590 | 590 | 3,000 |
1986/04/22 | 599 | 599 | 590 | 590 | 12,000 |
1986/04/21 | 587 | 600 | 587 | 600 | 9,000 |
1986/04/19 | 590 | 590 | 585 | 585 | 24,000 |
1986/04/18 | 590 | 590 | 585 | 585 | 31,000 |
1986/04/17 | 590 | 590 | 587 | 587 | 27,000 |
1986/04/16 | 590 | 590 | 587 | 587 | 15,000 |
1986/04/15 | 600 | 600 | 594 | 594 | 7,000 |
1986/04/14 | 600 | 600 | 600 | 600 | 4,000 |
1986/04/11 | 595 | 600 | 595 | 600 | 23,000 |
1986/04/10 | 571 | 572 | 571 | 571 | 20,000 |
1986/04/08 | 571 | 600 | 571 | 571 | 12,000 |
1986/04/07 | 587 | 587 | 571 | 571 | 9,000 |
1986/04/05 | 590 | 590 | 585 | 587 | 7,000 |
1986/04/04 | 590 | 600 | 590 | 590 | 5,000 |
1986/04/03 | 600 | 600 | 590 | 590 | 7,000 |
1986/04/02 | 570 | 570 | 570 | 570 | 9,000 |
1986/04/01 | 605 | 610 | 595 | 610 | 9,000 |
1986/03/31 | 615 | 629 | 605 | 605 | 8,000 |
1986/03/29 | 595 | 595 | 590 | 595 | 10,000 |
1986/03/28 | 600 | 600 | 599 | 599 | 6,000 |
1986/03/27 | 600 | 602 | 600 | 600 | 12,000 |
1986/03/26 | 602 | 610 | 600 | 600 | 23,000 |
1986/03/25 | 629 | 629 | 622 | 622 | 8,000 |
1986/03/24 | 640 | 645 | 620 | 630 | 76,000 |
1986/03/22 | 620 | 630 | 620 | 630 | 16,000 |
1986/03/20 | 612 | 612 | 588 | 588 | 15,000 |
1986/03/19 | 620 | 630 | 620 | 620 | 10,000 |
1986/03/18 | 639 | 639 | 620 | 639 | 92,000 |
1986/03/17 | 640 | 645 | 625 | 636 | 15,000 |
1986/03/15 | 649 | 649 | 639 | 639 | 33,000 |
1986/03/14 | 636 | 650 | 635 | 649 | 58,000 |
1986/03/13 | 625 | 635 | 616 | 635 | 91,000 |
1986/03/12 | 640 | 645 | 629 | 629 | 85,000 |
1986/03/11 | 610 | 635 | 610 | 630 | 136,000 |
1986/03/10 | 600 | 608 | 590 | 600 | 364,000 |
1986/03/07 | 600 | 600 | 590 | 590 | 22,000 |
1986/03/06 | 590 | 600 | 590 | 600 | 21,000 |
1986/03/05 | 607 | 608 | 597 | 604 | 61,000 |
1986/03/04 | 599 | 610 | 595 | 609 | 78,000 |
1986/03/03 | 599 | 599 | 590 | 595 | 31,000 |
1986/03/01 | 575 | 579 | 570 | 579 | 13,000 |
1986/02/28 | 570 | 570 | 566 | 570 | 10,000 |
1986/02/27 | 565 | 570 | 560 | 565 | 17,000 |
1986/02/26 | 559 | 560 | 556 | 556 | 10,000 |
1986/02/25 | 566 | 566 | 553 | 553 | 6,000 |
1986/02/24 | 550 | 550 | 550 | 550 | 8,000 |
1986/02/22 | 558 | 559 | 550 | 550 | 12,000 |
1986/02/21 | 576 | 576 | 556 | 556 | 17,000 |
1986/02/20 | 592 | 593 | 575 | 577 | 31,000 |
1986/02/19 | 568 | 575 | 568 | 575 | 2,000 |
1986/02/18 | 561 | 567 | 561 | 567 | 11,000 |
1986/02/17 | 574 | 574 | 560 | 561 | 13,000 |
1986/02/15 | 566 | 566 | 566 | 566 | 2,000 |
1986/02/14 | 570 | 570 | 560 | 560 | 21,000 |
1986/02/13 | 600 | 600 | 582 | 582 | 41,000 |
1986/02/12 | 584 | 600 | 580 | 600 | 125,000 |
1986/02/10 | 571 | 585 | 570 | 584 | 16,000 |
1986/02/07 | 565 | 566 | 556 | 559 | 49,000 |
1986/02/06 | 565 | 575 | 560 | 560 | 43,000 |
1986/02/05 | 578 | 578 | 563 | 563 | 13,000 |
1986/02/04 | 560 | 565 | 558 | 558 | 35,000 |
1986/02/03 | 563 | 565 | 555 | 556 | 35,000 |
1986/02/01 | 577 | 577 | 566 | 570 | 23,000 |
1986/01/31 | 566 | 590 | 566 | 589 | 122,000 |
1986/01/30 | 560 | 579 | 555 | 566 | 126,000 |
1986/01/29 | 562 | 562 | 550 | 550 | 15,000 |
1986/01/28 | 560 | 570 | 560 | 570 | 15,000 |
1986/01/27 | 564 | 565 | 560 | 565 | 16,000 |
1986/01/25 | 550 | 561 | 550 | 560 | 23,000 |
1986/01/24 | 550 | 550 | 545 | 545 | 7,000 |
1986/01/23 | 548 | 550 | 540 | 550 | 22,000 |
1986/01/22 | 540 | 541 | 539 | 540 | 16,000 |
1986/01/21 | 550 | 550 | 550 | 550 | 1,000 |
1986/01/20 | 546 | 546 | 540 | 540 | 3,000 |
1986/01/18 | 541 | 550 | 541 | 550 | 3,000 |
1986/01/17 | 551 | 559 | 545 | 545 | 8,000 |
1986/01/16 | 559 | 559 | 541 | 550 | 7,000 |
1986/01/14 | 560 | 560 | 560 | 560 | 21,000 |
1986/01/13 | 546 | 546 | 546 | 546 | 2,000 |
1986/01/10 | 526 | 526 | 526 | 526 | 7,000 |
1986/01/09 | 555 | 555 | 549 | 549 | 11,000 |
1986/01/08 | 550 | 565 | 550 | 555 | 23,000 |
1986/01/07 | 560 | 564 | 551 | 551 | 5,000 |
1986/01/06 | 558 | 558 | 550 | 550 | 21,000 |
1986/01/04 | 560 | 565 | 560 | 561 | 14,000 |