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 |
---|---|---|---|---|---|
1995/12/28 | 615 | 620 | 615 | 620 | 3,000 |
1995/12/27 | 620 | 620 | 620 | 620 | 3,000 |
1995/12/26 | 625 | 625 | 625 | 625 | 7,000 |
1995/12/25 | 605 | 605 | 604 | 605 | 10,000 |
1995/12/22 | 605 | 605 | 605 | 605 | 2,000 |
1995/12/21 | 600 | 605 | 599 | 605 | 12,000 |
1995/12/19 | 590 | 590 | 590 | 590 | 1,000 |
1995/12/18 | 600 | 600 | 600 | 600 | 7,000 |
1995/12/15 | 590 | 591 | 590 | 591 | 4,000 |
1995/12/13 | 610 | 610 | 600 | 600 | 11,000 |
1995/12/12 | 600 | 609 | 595 | 609 | 31,000 |
1995/12/08 | 567 | 567 | 565 | 565 | 3,000 |
1995/12/07 | 570 | 580 | 570 | 570 | 4,000 |
1995/12/05 | 556 | 556 | 556 | 556 | 1,000 |
1995/11/30 | 556 | 556 | 556 | 556 | 1,000 |
1995/11/27 | 550 | 550 | 545 | 550 | 11,000 |
1995/11/24 | 540 | 540 | 540 | 540 | 1,000 |
1995/11/22 | 555 | 555 | 554 | 554 | 8,000 |
1995/11/21 | 555 | 555 | 555 | 555 | 1,000 |
1995/11/20 | 552 | 552 | 552 | 552 | 3,000 |
1995/11/17 | 584 | 584 | 584 | 584 | 2,000 |
1995/11/16 | 584 | 585 | 584 | 585 | 11,000 |
1995/11/15 | 585 | 585 | 584 | 584 | 11,000 |
1995/11/14 | 585 | 585 | 585 | 585 | 3,000 |
1995/11/13 | 586 | 586 | 585 | 585 | 4,000 |
1995/11/10 | 585 | 585 | 585 | 585 | 4,000 |
1995/11/09 | 580 | 590 | 580 | 585 | 9,000 |
1995/11/08 | 560 | 580 | 560 | 580 | 4,000 |
1995/11/02 | 541 | 541 | 541 | 541 | 1,000 |
1995/10/26 | 570 | 580 | 570 | 580 | 7,000 |
1995/10/24 | 570 | 570 | 570 | 570 | 15,000 |
1995/10/20 | 570 | 570 | 570 | 570 | 1,000 |
1995/10/19 | 545 | 550 | 545 | 550 | 14,000 |
1995/10/18 | 530 | 535 | 530 | 535 | 8,000 |
1995/10/17 | 530 | 530 | 530 | 530 | 3,000 |
1995/10/16 | 531 | 531 | 531 | 531 | 4,000 |
1995/10/13 | 530 | 530 | 530 | 530 | 3,000 |
1995/10/12 | 535 | 535 | 535 | 535 | 1,000 |
1995/10/09 | 529 | 529 | 529 | 529 | 1,000 |
1995/10/06 | 530 | 530 | 530 | 530 | 4,000 |
1995/10/04 | 529 | 529 | 529 | 529 | 1,000 |
1995/10/03 | 530 | 530 | 529 | 529 | 4,000 |
1995/09/29 | 530 | 550 | 530 | 550 | 6,000 |
1995/09/27 | 529 | 529 | 529 | 529 | 3,000 |
1995/09/26 | 551 | 551 | 551 | 551 | 5,000 |
1995/09/25 | 509 | 519 | 500 | 519 | 5,000 |
1995/09/18 | 550 | 550 | 549 | 549 | 3,000 |
1995/09/14 | 550 | 550 | 550 | 550 | 1,000 |
1995/09/13 | 549 | 549 | 549 | 549 | 8,000 |
1995/09/12 | 550 | 550 | 550 | 550 | 3,000 |
1995/09/08 | 550 | 551 | 550 | 551 | 5,000 |
1995/09/07 | 550 | 550 | 550 | 550 | 6,000 |
1995/09/06 | 550 | 550 | 550 | 550 | 3,000 |
1995/09/05 | 550 | 550 | 550 | 550 | 7,000 |
1995/09/04 | 541 | 550 | 541 | 550 | 3,000 |
1995/08/28 | 550 | 550 | 550 | 550 | 6,000 |
1995/08/25 | 521 | 521 | 520 | 521 | 4,000 |
1995/08/24 | 530 | 530 | 520 | 520 | 6,000 |
1995/08/23 | 520 | 520 | 520 | 520 | 3,000 |
1995/08/18 | 520 | 520 | 510 | 510 | 6,000 |
1995/08/17 | 524 | 524 | 520 | 520 | 3,000 |
1995/08/16 | 510 | 510 | 510 | 510 | 3,000 |
1995/08/11 | 509 | 509 | 495 | 495 | 6,000 |
1995/08/08 | 511 | 511 | 508 | 508 | 7,000 |
1995/08/04 | 520 | 520 | 520 | 520 | 1,000 |
1995/08/03 | 520 | 520 | 520 | 520 | 2,000 |
1995/08/01 | 520 | 520 | 520 | 520 | 4,000 |
1995/07/31 | 530 | 530 | 530 | 530 | 2,000 |
1995/07/27 | 530 | 530 | 530 | 530 | 5,000 |
1995/07/26 | 530 | 530 | 530 | 530 | 8,000 |
1995/07/25 | 504 | 505 | 504 | 505 | 4,000 |
1995/07/21 | 502 | 502 | 502 | 502 | 1,000 |
1995/07/19 | 515 | 515 | 506 | 506 | 47,000 |
1995/07/18 | 525 | 525 | 520 | 525 | 27,000 |
1995/07/14 | 525 | 525 | 525 | 525 | 10,000 |
1995/07/13 | 510 | 525 | 510 | 525 | 7,000 |
1995/07/12 | 500 | 500 | 500 | 500 | 13,000 |
1995/07/11 | 502 | 502 | 501 | 501 | 3,000 |
1995/07/10 | 500 | 501 | 500 | 501 | 9,000 |
1995/07/07 | 485 | 500 | 485 | 500 | 10,000 |
1995/07/05 | 485 | 485 | 485 | 485 | 1,000 |
1995/07/03 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/29 | 485 | 500 | 485 | 500 | 3,000 |
1995/06/26 | 500 | 500 | 500 | 500 | 7,000 |
1995/06/23 | 469 | 469 | 469 | 469 | 2,000 |
1995/06/22 | 464 | 464 | 464 | 464 | 15,000 |
1995/06/21 | 464 | 464 | 464 | 464 | 5,000 |
1995/06/20 | 469 | 469 | 469 | 469 | 1,000 |
1995/06/19 | 469 | 477 | 469 | 477 | 13,000 |
1995/06/16 | 469 | 469 | 465 | 465 | 2,000 |
1995/06/15 | 461 | 461 | 461 | 461 | 1,000 |
1995/06/14 | 480 | 480 | 480 | 480 | 1,000 |
1995/06/12 | 485 | 485 | 480 | 480 | 2,000 |
1995/06/08 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/07 | 501 | 501 | 500 | 500 | 5,000 |
1995/06/06 | 505 | 505 | 505 | 505 | 1,000 |
1995/06/05 | 502 | 502 | 502 | 502 | 1,000 |
1995/06/02 | 500 | 500 | 500 | 500 | 5,000 |
1995/06/01 | 495 | 495 | 495 | 495 | 1,000 |
1995/05/31 | 495 | 495 | 495 | 495 | 2,000 |
1995/05/30 | 500 | 500 | 495 | 495 | 16,000 |
1995/05/26 | 495 | 500 | 495 | 495 | 36,000 |
1995/05/19 | 500 | 500 | 500 | 500 | 1,000 |
1995/05/12 | 521 | 521 | 521 | 521 | 2,000 |
1995/05/11 | 530 | 530 | 521 | 521 | 2,000 |
1995/05/10 | 540 | 540 | 540 | 540 | 15,000 |
1995/05/09 | 540 | 540 | 540 | 540 | 10,000 |
1995/05/08 | 550 | 550 | 549 | 550 | 12,000 |
1995/05/02 | 549 | 549 | 549 | 549 | 1,000 |
1995/04/27 | 564 | 564 | 564 | 564 | 3,000 |
1995/04/26 | 565 | 565 | 565 | 565 | 11,000 |
1995/04/25 | 515 | 515 | 515 | 515 | 8,000 |
1995/04/24 | 504 | 510 | 504 | 510 | 10,000 |
1995/04/19 | 500 | 500 | 500 | 500 | 1,000 |
1995/04/18 | 500 | 500 | 500 | 500 | 2,000 |
1995/04/10 | 491 | 500 | 491 | 500 | 2,000 |
1995/04/07 | 500 | 500 | 500 | 500 | 1,000 |
1995/04/05 | 500 | 500 | 490 | 490 | 11,000 |
1995/03/27 | 500 | 500 | 500 | 500 | 6,000 |
1995/03/23 | 511 | 511 | 510 | 510 | 7,000 |
1995/03/20 | 520 | 521 | 520 | 520 | 3,000 |
1995/03/17 | 525 | 525 | 520 | 520 | 6,000 |
1995/03/16 | 526 | 526 | 525 | 525 | 6,000 |
1995/03/14 | 526 | 526 | 526 | 526 | 4,000 |
1995/03/13 | 530 | 530 | 526 | 526 | 6,000 |
1995/03/10 | 529 | 529 | 529 | 529 | 1,000 |
1995/03/09 | 533 | 539 | 533 | 539 | 3,000 |
1995/03/08 | 530 | 540 | 530 | 540 | 4,000 |
1995/03/07 | 530 | 530 | 530 | 530 | 46,000 |
1995/03/06 | 539 | 539 | 530 | 530 | 11,000 |
1995/03/02 | 541 | 541 | 540 | 540 | 24,000 |
1995/02/28 | 540 | 540 | 540 | 540 | 6,000 |
1995/02/27 | 567 | 567 | 567 | 567 | 6,000 |
1995/02/22 | 550 | 550 | 550 | 550 | 1,000 |
1995/02/21 | 550 | 550 | 550 | 550 | 10,000 |
1995/02/20 | 550 | 550 | 550 | 550 | 2,000 |
1995/02/17 | 560 | 560 | 560 | 560 | 7,000 |
1995/02/15 | 560 | 560 | 560 | 560 | 2,000 |
1995/02/14 | 560 | 560 | 560 | 560 | 1,000 |
1995/02/09 | 566 | 570 | 566 | 570 | 101,000 |
1995/02/07 | 589 | 589 | 589 | 589 | 2,000 |
1995/02/06 | 589 | 589 | 589 | 589 | 1,000 |
1995/02/03 | 589 | 589 | 589 | 589 | 3,000 |
1995/02/01 | 619 | 619 | 619 | 619 | 1,000 |
1995/01/26 | 631 | 631 | 630 | 630 | 9,000 |
1995/01/25 | 590 | 601 | 590 | 601 | 8,000 |
1995/01/24 | 571 | 571 | 571 | 571 | 5,000 |
1995/01/23 | 610 | 610 | 590 | 590 | 33,000 |
1995/01/19 | 610 | 610 | 610 | 610 | 15,000 |
1995/01/13 | 650 | 650 | 650 | 650 | 5,000 |
1995/01/12 | 650 | 660 | 650 | 650 | 13,000 |
1995/01/10 | 640 | 650 | 640 | 650 | 7,000 |
1995/01/09 | 645 | 650 | 645 | 650 | 6,000 |
1995/01/06 | 645 | 650 | 645 | 645 | 19,000 |
1995/01/05 | 651 | 655 | 650 | 650 | 5,000 |
1995/01/04 | 651 | 651 | 650 | 650 | 3,000 |