日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,220 1,220 1,220 1,220 4,000
1989/12/28 1,200 1,200 1,200 1,200 1,000
1989/12/27 1,210 1,210 1,180 1,180 22,000
1989/12/26 1,210 1,210 1,210 1,210 6,000
1989/12/25 1,200 1,200 1,200 1,200 8,000
1989/12/22 1,200 1,210 1,200 1,200 8,000
1989/12/21 1,210 1,210 1,200 1,200 24,000
1989/12/20 1,210 1,210 1,200 1,200 7,000
1989/12/18 1,200 1,220 1,200 1,220 19,000
1989/12/15 1,170 1,200 1,160 1,180 24,000
1989/12/14 1,170 1,170 1,150 1,150 23,000
1989/12/13 1,170 1,170 1,170 1,170 13,000
1989/12/12 1,170 1,170 1,160 1,170 13,000
1989/12/08 1,170 1,180 1,170 1,170 18,000
1989/12/07 1,200 1,200 1,170 1,180 12,000
1989/12/06 1,180 1,200 1,180 1,180 18,000
1989/12/05 1,180 1,180 1,180 1,180 4,000
1989/12/04 1,190 1,190 1,180 1,180 3,000
1989/12/01 1,180 1,180 1,170 1,170 21,000
1989/11/30 1,190 1,190 1,190 1,190 14,000
1989/11/29 1,190 1,200 1,170 1,170 10,000
1989/11/28 1,190 1,200 1,180 1,180 9,000
1989/11/27 1,220 1,220 1,200 1,210 21,000
1989/11/22 1,180 1,190 1,180 1,180 26,000
1989/11/21 1,190 1,190 1,170 1,170 11,000
1989/11/20 1,180 1,180 1,180 1,180 6,000
1989/11/17 1,190 1,200 1,170 1,170 25,000
1989/11/16 1,170 1,200 1,160 1,200 22,000
1989/11/15 1,180 1,190 1,180 1,190 3,000
1989/11/14 1,180 1,180 1,160 1,160 13,000
1989/11/13 1,170 1,200 1,170 1,190 17,000
1989/11/10 1,200 1,210 1,190 1,190 13,000
1989/11/09 1,220 1,220 1,210 1,210 20,000
1989/11/08 1,180 1,200 1,180 1,200 49,000
1989/11/07 1,200 1,200 1,160 1,190 42,000
1989/11/06 1,160 1,200 1,160 1,200 11,000
1989/11/02 1,100 1,150 1,100 1,140 9,000
1989/11/01 1,120 1,120 1,100 1,100 12,000
1989/10/31 1,100 1,120 1,100 1,120 3,000
1989/10/30 1,120 1,130 1,110 1,110 9,000
1989/10/27 1,130 1,140 1,120 1,120 14,000
1989/10/26 1,150 1,150 1,130 1,130 10,000
1989/10/25 1,150 1,160 1,150 1,160 7,000
1989/10/24 1,200 1,200 1,170 1,170 7,000
1989/10/23 1,150 1,190 1,150 1,190 21,000
1989/10/20 1,120 1,160 1,110 1,130 16,000
1989/10/19 1,140 1,150 1,110 1,110 31,000
1989/10/18 1,180 1,180 1,120 1,120 15,000
1989/10/17 1,180 1,200 1,180 1,180 28,000
1989/10/16 1,190 1,200 1,190 1,200 16,000
1989/10/13 1,160 1,250 1,160 1,230 63,000
1989/10/12 1,130 1,140 1,120 1,140 27,000
1989/10/11 1,200 1,210 1,130 1,130 33,000
1989/10/09 1,250 1,270 1,210 1,210 14,000
1989/10/06 1,240 1,280 1,230 1,270 158,000
1989/10/05 1,150 1,250 1,150 1,240 181,000
1989/10/04 1,080 1,130 1,080 1,130 84,000
1989/10/03 1,130 1,130 1,090 1,090 21,000
1989/10/02 1,190 1,190 1,130 1,130 45,000
1989/09/29 1,100 1,210 1,070 1,170 180,000
1989/09/28 1,020 1,080 1,020 1,080 131,000
1989/09/27 1,040 1,050 1,010 1,010 37,000
1989/09/26 1,040 1,050 1,030 1,030 84,000
1989/09/25 998 1,050 998 1,050 88,000
1989/09/22 970 1,000 970 990 37,000
1989/09/21 960 965 960 965 14,000
1989/09/20 959 960 959 960 19,000
1989/09/18 940 960 940 950 7,000
1989/09/14 940 940 940 940 2,000
1989/09/13 940 940 940 940 8,000
1989/09/12 950 960 950 951 6,000
1989/09/11 930 940 930 940 3,000
1989/09/08 926 930 926 930 2,000
1989/09/07 921 921 921 921 1,000
1989/09/04 920 920 920 920 4,000
1989/08/31 950 950 948 950 6,000
1989/08/30 950 950 950 950 4,000
1989/08/29 950 950 950 950 6,000
1989/08/28 960 961 950 950 10,000
1989/08/25 960 960 960 960 8,000
1989/08/24 945 951 945 950 30,000
1989/08/23 949 949 940 940 11,000
1989/08/22 950 950 949 949 18,000
1989/08/21 950 950 950 950 5,000
1989/08/18 930 940 929 940 13,000
1989/08/17 930 930 930 930 2,000
1989/08/16 930 930 930 930 4,000
1989/08/15 930 930 930 930 20,000
1989/08/14 930 930 930 930 1,000
1989/08/11 940 950 931 931 6,000
1989/08/10 946 946 946 946 6,000
1989/08/09 940 946 940 946 10,000
1989/08/08 940 946 940 946 16,000
1989/08/07 925 930 925 930 4,000
1989/08/03 930 930 930 930 3,000
1989/08/02 950 950 950 950 5,000
1989/07/31 957 957 957 957 1,000
1989/07/28 936 957 936 957 33,000
1989/07/27 935 935 935 935 8,000
1989/07/26 930 960 930 960 52,000
1989/07/25 890 910 890 910 7,000
1989/07/24 880 900 880 900 28,000
1989/07/21 876 876 876 876 6,000
1989/07/18 900 900 900 900 11,000
1989/07/14 900 900 900 900 23,000
1989/07/12 900 900 900 900 1,000
1989/07/11 900 910 890 890 42,000
1989/07/10 905 905 900 900 5,000
1989/07/07 911 911 911 911 2,000
1989/07/06 910 910 910 910 2,000
1989/06/30 904 910 904 910 2,000
1989/06/28 924 924 924 924 1,000
1989/06/27 924 924 924 924 1,000
1989/06/26 930 930 929 929 31,000
1989/06/23 930 930 930 930 3,000
1989/06/22 908 920 908 920 6,000
1989/06/21 908 908 908 908 1,000
1989/06/15 910 910 909 909 6,000
1989/06/12 900 900 900 900 1,000
1989/06/08 902 920 902 920 3,000
1989/06/07 902 902 902 902 1,000
1989/06/06 900 900 900 900 1,000
1989/06/05 900 900 900 900 1,000
1989/06/02 921 921 921 921 1,000
1989/06/01 911 911 911 911 1,000
1989/05/31 900 930 900 930 5,000
1989/05/30 915 915 910 910 3,000
1989/05/26 920 920 915 915 2,000
1989/05/25 921 921 920 920 5,000
1989/05/18 950 950 950 950 4,000
1989/05/17 955 955 955 955 1,000
1989/05/12 965 965 965 965 2,000
1989/05/11 975 975 965 965 17,000
1989/05/10 955 981 955 980 76,000
1989/05/09 950 960 950 960 16,000
1989/05/08 943 950 943 950 12,000
1989/05/02 940 940 940 940 10,000
1989/05/01 941 941 940 940 11,000
1989/04/28 940 950 940 950 35,000
1989/04/27 919 950 919 950 36,000
1989/04/26 929 929 929 929 2,000
1989/04/25 920 930 913 930 16,000
1989/04/24 926 930 915 920 18,000
1989/04/21 900 930 900 930 23,000
1989/04/20 899 905 899 905 13,000
1989/04/19 885 905 882 900 20,000
1989/04/18 879 879 879 879 19,000
1989/04/17 880 880 880 880 10,000
1989/04/12 860 860 858 858 5,000
1989/04/10 858 870 858 870 2,000
1989/04/07 855 855 855 855 5,000
1989/04/06 851 852 851 852 9,000
1989/04/05 851 851 851 851 4,000
1989/04/04 880 880 870 870 3,000
1989/04/03 870 870 870 870 10,000
1989/03/31 855 855 855 855 2,000
1989/03/30 843 843 843 843 1,000
1989/03/27 860 860 842 842 3,000
1989/03/24 860 860 840 840 18,000
1989/03/23 881 881 860 860 8,000
1989/03/15 900 940 900 940 59,000
1989/03/14 872 872 872 872 1,000
1989/03/10 882 882 872 872 5,000
1989/03/08 874 874 872 872 9,000
1989/03/06 871 872 871 872 5,000
1989/03/03 900 900 870 870 7,000
1989/02/28 890 910 890 910 16,000
1989/02/27 913 913 902 902 5,000
1989/02/22 905 905 900 900 77,000
1989/02/21 900 905 900 905 82,000
1989/02/20 904 904 904 904 1,000
1989/02/17 929 929 928 928 3,000
1989/02/16 912 929 912 929 3,000
1989/02/13 900 900 900 900 3,000
1989/02/10 910 928 910 928 7,000
1989/02/09 932 932 927 930 10,000
1989/02/08 930 935 930 930 7,000
1989/02/07 925 930 925 930 39,000
1989/02/06 931 931 920 920 9,000
1989/02/03 901 902 900 901 11,000
1989/02/02 920 920 900 900 3,000
1989/02/01 940 940 930 930 6,000
1989/01/31 940 940 922 939 6,000
1989/01/30 930 931 930 931 11,000
1989/01/28 930 930 920 920 4,000
1989/01/27 900 924 897 924 28,000
1989/01/26 876 900 875 900 12,000
1989/01/25 881 881 875 875 8,000
1989/01/24 889 889 870 872 7,000
1989/01/23 899 899 889 889 3,000
1989/01/20 895 900 895 900 6,000
1989/01/19 900 900 890 900 9,000
1989/01/17 905 905 890 890 3,000
1989/01/13 908 908 907 907 4,000
1989/01/12 907 907 906 906 2,000
1989/01/11 890 900 890 900 15,000
1989/01/10 950 950 940 940 3,000
1989/01/09 970 970 963 963 13,000
1989/01/06 950 955 940 940 7,000
1989/01/05 921 940 921 940 6,000
1989/01/04 922 922 922 922 1,000

このページの先頭へ