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 |
---|---|---|---|---|---|
1997/12/26 | 300 | 300 | 300 | 300 | 18,000 |
1997/12/25 | 283 | 283 | 280 | 280 | 2,000 |
1997/12/24 | 284 | 284 | 284 | 284 | 2,000 |
1997/12/22 | 289 | 289 | 289 | 289 | 7,000 |
1997/12/18 | 305 | 305 | 295 | 295 | 4,000 |
1997/12/17 | 295 | 295 | 295 | 295 | 2,000 |
1997/12/11 | 310 | 310 | 310 | 310 | 4,000 |
1997/12/10 | 286 | 289 | 286 | 289 | 4,000 |
1997/12/09 | 298 | 298 | 298 | 298 | 1,000 |
1997/12/08 | 310 | 310 | 307 | 307 | 19,000 |
1997/12/05 | 306 | 306 | 300 | 300 | 3,000 |
1997/12/02 | 319 | 319 | 319 | 319 | 1,000 |
1997/11/27 | 340 | 340 | 340 | 340 | 8,000 |
1997/11/25 | 316 | 316 | 300 | 300 | 2,000 |
1997/11/21 | 320 | 320 | 316 | 316 | 9,000 |
1997/11/19 | 326 | 326 | 326 | 326 | 10,000 |
1997/11/18 | 331 | 331 | 331 | 331 | 1,000 |
1997/11/17 | 331 | 331 | 331 | 331 | 1,000 |
1997/11/13 | 354 | 354 | 331 | 331 | 6,000 |
1997/11/06 | 359 | 359 | 359 | 359 | 1,000 |
1997/11/05 | 360 | 360 | 360 | 360 | 1,000 |
1997/10/28 | 365 | 365 | 365 | 365 | 8,000 |
1997/10/23 | 335 | 337 | 335 | 335 | 10,000 |
1997/10/22 | 340 | 340 | 330 | 330 | 7,000 |
1997/10/21 | 343 | 345 | 343 | 345 | 5,000 |
1997/10/20 | 343 | 343 | 343 | 343 | 1,000 |
1997/10/17 | 345 | 345 | 345 | 345 | 1,000 |
1997/10/16 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/15 | 340 | 340 | 340 | 340 | 3,000 |
1997/10/14 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/13 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/09 | 380 | 380 | 375 | 375 | 5,000 |
1997/10/07 | 390 | 390 | 383 | 383 | 2,000 |
1997/10/06 | 385 | 385 | 385 | 385 | 8,000 |
1997/10/01 | 390 | 390 | 385 | 385 | 3,000 |
1997/09/26 | 415 | 415 | 415 | 415 | 6,000 |
1997/09/25 | 403 | 403 | 403 | 403 | 1,000 |
1997/09/24 | 401 | 401 | 401 | 401 | 1,000 |
1997/09/18 | 413 | 413 | 413 | 413 | 1,000 |
1997/09/12 | 425 | 425 | 425 | 425 | 1,000 |
1997/09/09 | 440 | 440 | 440 | 440 | 24,000 |
1997/09/08 | 440 | 440 | 440 | 440 | 4,000 |
1997/09/05 | 422 | 440 | 422 | 440 | 6,000 |
1997/09/03 | 425 | 425 | 421 | 421 | 4,000 |
1997/09/02 | 422 | 422 | 422 | 422 | 503,000 |
1997/08/29 | 421 | 421 | 421 | 421 | 1,000 |
1997/08/27 | 448 | 448 | 448 | 448 | 3,000 |
1997/08/26 | 438 | 438 | 438 | 438 | 6,000 |
1997/08/25 | 421 | 423 | 421 | 423 | 2,000 |
1997/08/22 | 421 | 421 | 421 | 421 | 2,000 |
1997/08/18 | 420 | 420 | 420 | 420 | 1,000 |
1997/08/15 | 421 | 421 | 421 | 421 | 1,000 |
1997/08/13 | 439 | 439 | 439 | 439 | 1,000 |
1997/08/11 | 441 | 441 | 441 | 441 | 1,000 |
1997/08/06 | 451 | 451 | 451 | 451 | 1,000 |
1997/08/04 | 477 | 477 | 477 | 477 | 5,000 |
1997/07/31 | 479 | 479 | 479 | 479 | 1,000 |
1997/07/30 | 488 | 488 | 479 | 479 | 11,000 |
1997/07/29 | 490 | 490 | 490 | 490 | 1,000 |
1997/07/28 | 496 | 496 | 496 | 496 | 8,000 |
1997/07/24 | 466 | 466 | 466 | 466 | 1,000 |
1997/07/18 | 466 | 466 | 466 | 466 | 4,000 |
1997/07/17 | 467 | 467 | 466 | 466 | 10,000 |
1997/07/16 | 505 | 505 | 491 | 491 | 2,000 |
1997/07/14 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/10 | 500 | 500 | 500 | 500 | 5,000 |
1997/07/09 | 505 | 505 | 505 | 505 | 1,000 |
1997/07/07 | 529 | 529 | 529 | 529 | 1,000 |
1997/07/04 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/02 | 501 | 501 | 501 | 501 | 1,000 |
1997/07/01 | 501 | 501 | 501 | 501 | 3,000 |
1997/06/30 | 548 | 548 | 548 | 548 | 3,000 |
1997/06/26 | 530 | 530 | 530 | 530 | 5,000 |
1997/06/24 | 520 | 520 | 520 | 520 | 3,000 |
1997/06/20 | 519 | 520 | 502 | 520 | 5,000 |
1997/06/19 | 520 | 520 | 520 | 520 | 15,000 |
1997/06/18 | 502 | 502 | 501 | 501 | 6,000 |
1997/06/13 | 500 | 500 | 500 | 500 | 1,000 |
1997/06/10 | 495 | 495 | 495 | 495 | 1,000 |
1997/06/09 | 471 | 471 | 471 | 471 | 7,000 |
1997/06/03 | 489 | 489 | 489 | 489 | 3,000 |
1997/06/02 | 519 | 519 | 519 | 519 | 1,000 |
1997/05/30 | 519 | 519 | 519 | 519 | 1,000 |
1997/05/28 | 519 | 519 | 519 | 519 | 1,000 |
1997/05/27 | 517 | 520 | 517 | 520 | 3,000 |
1997/05/26 | 509 | 510 | 509 | 510 | 15,000 |
1997/05/23 | 508 | 508 | 505 | 505 | 12,000 |
1997/05/22 | 519 | 519 | 519 | 519 | 1,000 |
1997/05/21 | 508 | 508 | 508 | 508 | 9,000 |
1997/05/20 | 508 | 508 | 508 | 508 | 3,000 |
1997/05/19 | 483 | 483 | 483 | 483 | 1,000 |
1997/05/16 | 485 | 485 | 480 | 480 | 15,000 |
1997/05/15 | 483 | 483 | 480 | 480 | 8,000 |
1997/05/14 | 483 | 483 | 482 | 482 | 5,000 |
1997/05/13 | 488 | 488 | 480 | 480 | 11,000 |
1997/05/12 | 504 | 504 | 485 | 485 | 5,000 |
1997/04/30 | 525 | 534 | 525 | 534 | 6,000 |
1997/04/25 | 481 | 481 | 481 | 481 | 3,000 |
1997/04/24 | 480 | 480 | 480 | 480 | 1,000 |
1997/04/22 | 480 | 480 | 480 | 480 | 2,000 |
1997/04/18 | 452 | 452 | 452 | 452 | 3,000 |
1997/04/16 | 451 | 451 | 451 | 451 | 1,000 |
1997/04/15 | 451 | 451 | 450 | 450 | 4,000 |
1997/04/10 | 450 | 460 | 450 | 450 | 10,000 |
1997/04/09 | 450 | 450 | 450 | 450 | 4,000 |
1997/04/08 | 450 | 450 | 450 | 450 | 1,000 |
1997/04/07 | 480 | 480 | 480 | 480 | 1,000 |
1997/04/03 | 480 | 480 | 480 | 480 | 2,000 |
1997/04/02 | 480 | 480 | 480 | 480 | 2,000 |
1997/03/26 | 497 | 497 | 497 | 497 | 6,000 |
1997/03/25 | 481 | 481 | 480 | 480 | 11,000 |
1997/03/14 | 490 | 490 | 490 | 490 | 2,000 |
1997/03/11 | 490 | 490 | 490 | 490 | 5,000 |
1997/03/07 | 484 | 484 | 484 | 484 | 9,000 |
1997/03/05 | 495 | 495 | 495 | 495 | 1,000 |
1997/03/04 | 495 | 495 | 495 | 495 | 1,000 |
1997/02/27 | 530 | 530 | 530 | 530 | 7,000 |
1997/02/25 | 486 | 486 | 486 | 486 | 1,000 |
1997/02/21 | 484 | 484 | 484 | 484 | 1,000 |
1997/02/17 | 481 | 481 | 481 | 481 | 1,000 |
1997/02/14 | 501 | 501 | 496 | 496 | 7,000 |
1997/02/13 | 501 | 501 | 501 | 501 | 3,000 |
1997/02/12 | 501 | 501 | 501 | 501 | 1,000 |
1997/02/07 | 505 | 505 | 501 | 501 | 5,000 |
1997/02/05 | 506 | 506 | 505 | 505 | 6,000 |
1997/02/04 | 502 | 502 | 502 | 502 | 2,000 |
1997/02/03 | 502 | 502 | 502 | 502 | 2,000 |
1997/01/31 | 491 | 502 | 491 | 502 | 6,000 |
1997/01/30 | 503 | 503 | 500 | 500 | 16,000 |
1997/01/27 | 502 | 502 | 500 | 500 | 25,000 |
1997/01/21 | 497 | 497 | 497 | 497 | 4,000 |
1997/01/20 | 508 | 509 | 495 | 495 | 14,000 |
1997/01/17 | 524 | 525 | 508 | 508 | 10,000 |
1997/01/16 | 525 | 525 | 525 | 525 | 5,000 |
1997/01/14 | 526 | 526 | 525 | 525 | 2,000 |
1997/01/13 | 525 | 525 | 525 | 525 | 1,000 |
1997/01/10 | 530 | 530 | 525 | 525 | 9,000 |
1997/01/07 | 550 | 550 | 550 | 550 | 1,000 |