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
1999/12/30 231 231 231 231 9,000
1999/12/27 267 267 266 266 21,000
1999/12/24 235 236 235 236 5,000
1999/12/22 234 234 230 230 6,000
1999/12/21 235 235 231 235 10,000
1999/12/20 242 242 238 238 4,000
1999/12/17 241 249 241 249 4,000
1999/12/16 246 246 235 238 51,000
1999/12/15 246 246 245 245 4,000
1999/12/14 262 262 245 245 10,000
1999/12/13 255 255 252 252 19,000
1999/12/10 252 254 252 254 21,000
1999/12/09 260 260 250 251 48,000
1999/12/08 261 261 256 261 27,000
1999/12/07 270 270 261 261 3,000
1999/12/06 270 290 265 265 15,000
1999/12/03 275 275 270 270 11,000
1999/11/30 275 275 270 270 4,000
1999/11/29 300 300 300 300 1,000
1999/11/26 300 300 295 295 12,000
1999/11/25 283 283 280 280 3,000
1999/11/24 283 283 283 283 1,000
1999/11/22 282 282 282 282 2,000
1999/11/19 279 294 278 278 11,000
1999/11/18 300 300 275 276 6,000
1999/11/17 255 255 255 255 29,000
1999/11/16 255 255 255 255 3,000
1999/11/15 261 262 251 251 21,000
1999/11/12 270 270 260 260 6,000
1999/11/11 282 282 272 272 15,000
1999/11/10 270 275 270 275 6,000
1999/11/09 260 260 255 260 8,000
1999/11/08 255 260 255 260 10,000
1999/11/05 280 280 280 280 6,000
1999/11/04 285 285 285 285 1,000
1999/11/02 285 285 280 285 4,000
1999/10/29 299 299 299 299 1,000
1999/10/28 283 283 283 283 1,000
1999/10/27 282 282 282 282 2,000
1999/10/26 300 300 280 280 31,000
1999/10/25 290 290 290 290 5,000
1999/10/22 290 290 290 290 1,000
1999/10/21 305 305 305 305 2,000
1999/10/20 280 280 280 280 5,000
1999/10/19 280 280 280 280 1,000
1999/10/18 291 291 291 291 1,000
1999/10/15 295 295 295 295 1,000
1999/10/14 295 299 295 295 9,000
1999/10/13 310 310 293 293 10,000
1999/10/12 310 310 310 310 10,000
1999/10/08 313 313 302 302 3,000
1999/10/07 293 302 293 302 2,000
1999/10/06 314 314 313 313 2,000
1999/10/05 320 320 315 315 5,000
1999/10/04 320 320 302 310 11,000
1999/10/01 318 318 317 317 4,000
1999/09/30 302 302 302 302 2,000
1999/09/29 304 304 302 302 2,000
1999/09/28 302 304 302 304 4,000
1999/09/27 287 287 287 287 3,000
1999/09/24 320 320 320 320 10,000
1999/09/22 320 320 310 310 6,000
1999/09/21 320 325 320 325 4,000
1999/09/20 317 319 317 319 7,000
1999/09/16 315 315 315 315 5,000
1999/09/14 310 310 305 305 6,000
1999/09/13 310 312 308 310 17,000
1999/09/10 308 309 305 307 13,000
1999/09/09 309 309 309 309 3,000
1999/09/08 308 308 308 308 1,000
1999/09/07 308 308 308 308 4,000
1999/09/06 311 311 308 308 10,000
1999/09/03 307 307 306 306 5,000
1999/09/02 307 307 307 307 6,000
1999/09/01 307 307 307 307 3,000
1999/08/31 307 307 305 305 7,000
1999/08/30 320 320 307 307 9,000
1999/08/27 310 310 305 305 17,000
1999/08/26 320 325 319 319 17,000
1999/08/25 305 310 305 305 17,000
1999/08/24 311 315 307 307 33,000
1999/08/23 311 311 310 310 33,000
1999/08/20 306 306 306 306 11,000
1999/08/19 302 306 302 306 11,000
1999/08/18 331 331 320 320 5,000
1999/08/17 331 333 331 331 3,000
1999/08/16 330 331 330 331 2,000
1999/08/13 325 325 325 325 5,000
1999/08/12 325 325 325 325 1,000
1999/08/09 340 340 310 310 7,000
1999/08/06 315 315 310 310 4,000
1999/08/05 316 316 315 315 2,000
1999/08/04 336 336 330 330 4,000
1999/08/03 336 336 336 336 5,000
1999/08/02 335 340 335 340 4,000
1999/07/30 339 339 335 335 14,000
1999/07/29 340 342 340 340 5,000
1999/07/28 340 340 338 338 5,000
1999/07/27 336 340 335 335 22,000
1999/07/26 359 359 340 340 25,000
1999/07/23 350 350 340 340 25,000
1999/07/22 363 363 355 355 13,000
1999/07/21 379 379 360 360 3,000
1999/07/19 390 390 380 384 5,000
1999/07/16 365 365 357 357 8,000
1999/07/15 360 360 357 360 14,000
1999/07/14 355 360 352 360 11,000
1999/07/13 372 372 363 363 13,000
1999/07/12 372 380 372 380 8,000
1999/07/09 374 384 371 371 11,000
1999/07/08 390 399 370 370 58,000
1999/07/07 373 399 373 385 88,000
1999/07/06 356 356 348 348 7,000
1999/07/05 346 346 345 346 11,000
1999/07/02 344 344 344 344 4,000
1999/07/01 346 350 345 345 11,000
1999/06/30 340 340 335 335 18,000
1999/06/29 344 344 336 340 24,000
1999/06/28 356 356 343 345 21,000
1999/06/25 348 351 347 351 12,000
1999/06/24 366 370 345 345 38,000
1999/06/23 375 375 364 365 8,000
1999/06/22 380 380 370 375 53,000
1999/06/21 352 355 350 355 15,000
1999/06/18 360 360 350 350 19,000
1999/06/17 350 365 346 365 21,000
1999/06/16 340 340 340 340 11,000
1999/06/15 342 342 340 340 13,000
1999/06/14 336 347 331 347 17,000
1999/06/11 361 365 345 346 41,000
1999/06/10 370 370 360 360 37,000
1999/06/09 395 395 360 380 178,000
1999/06/08 340 409 335 405 401,000
1999/06/07 300 341 295 330 234,000
1999/06/04 274 305 274 300 60,000
1999/06/03 273 275 273 274 17,000
1999/05/31 270 275 270 275 6,000
1999/05/28 260 260 260 260 2,000
1999/05/27 277 277 260 260 2,000
1999/05/26 279 279 279 279 12,000
1999/05/25 264 270 264 270 5,000
1999/05/24 269 269 269 269 5,000
1999/05/21 272 273 270 270 12,000
1999/05/20 270 277 269 271 32,000
1999/05/19 260 270 260 270 20,000
1999/05/18 260 260 260 260 2,000
1999/05/17 269 269 264 264 19,000
1999/05/14 270 270 270 270 2,000
1999/05/13 270 270 270 270 3,000
1999/05/12 270 270 270 270 11,000
1999/05/11 272 272 270 270 4,000
1999/05/10 270 272 265 270 5,000
1999/05/07 265 271 265 270 23,000
1999/05/06 265 265 265 265 3,000
1999/04/30 265 265 258 264 4,000
1999/04/28 258 258 258 258 2,000
1999/04/27 271 271 258 258 2,000
1999/04/26 272 272 252 252 13,000
1999/04/23 252 252 252 252 1,000
1999/04/22 251 252 250 250 5,000
1999/04/21 255 255 251 251 8,000
1999/04/20 258 258 255 255 13,000
1999/04/19 273 273 255 255 8,000
1999/04/16 273 273 272 272 4,000
1999/04/14 265 275 255 275 9,000
1999/04/13 279 279 279 279 2,000
1999/04/12 280 280 280 280 2,000
1999/04/09 265 278 265 274 15,000
1999/04/08 256 268 256 262 11,000
1999/04/07 253 253 253 253 2,000
1999/04/06 250 250 245 245 2,000
1999/04/05 248 250 239 239 7,000
1999/04/02 250 250 248 248 11,000
1999/04/01 240 250 240 250 7,000
1999/03/31 236 240 236 240 2,000
1999/03/30 238 238 238 238 2,000
1999/03/29 248 248 238 238 3,000
1999/03/26 254 254 254 254 13,000
1999/03/25 238 238 237 237 2,000
1999/03/24 238 238 237 237 2,000
1999/03/23 238 240 238 238 12,000
1999/03/19 240 240 236 236 4,000
1999/03/18 245 245 240 240 10,000
1999/03/17 240 240 230 236 14,000
1999/03/16 230 230 230 230 7,000
1999/03/15 230 230 229 229 5,000
1999/03/12 229 230 228 229 16,000
1999/03/11 226 226 226 226 2,000
1999/03/10 224 226 224 226 3,000
1999/03/09 226 226 222 222 8,000
1999/03/08 221 226 221 226 10,000
1999/03/05 220 220 220 220 6,000
1999/03/04 217 217 217 217 1,000
1999/03/03 216 216 216 216 2,000
1999/03/02 215 215 215 215 2,000
1999/03/01 226 226 222 222 3,000
1999/02/26 226 226 226 226 16,000
1999/02/25 215 215 211 211 21,000
1999/02/24 212 213 212 213 13,000
1999/02/23 218 218 210 210 22,000
1999/02/22 219 219 219 219 13,000
1999/02/19 216 219 216 219 35,000
1999/02/18 215 216 215 215 15,000
1999/02/17 219 219 214 215 25,000
1999/02/16 225 228 215 215 43,000
1999/02/12 226 227 226 226 23,000
1999/02/10 230 230 230 230 1,000
1999/02/09 230 230 230 230 2,000
1999/02/08 230 230 230 230 1,000
1999/02/05 234 234 230 230 2,000
1999/02/04 234 234 234 234 1,000
1999/02/03 235 235 234 234 2,000
1999/02/02 226 226 226 226 1,000
1999/02/01 224 224 224 224 1,000
1999/01/29 225 225 220 220 32,000
1999/01/28 234 234 230 230 27,000
1999/01/27 236 239 233 233 7,000
1999/01/26 259 259 259 259 13,000
1999/01/25 236 249 236 249 5,000
1999/01/22 231 231 231 231 1,000
1999/01/21 230 230 230 230 10,000
1999/01/20 230 230 230 230 8,000
1999/01/19 232 232 230 230 3,000
1999/01/18 232 232 222 222 3,000
1999/01/14 232 232 232 232 4,000
1999/01/13 232 232 232 232 1,000
1999/01/12 231 231 230 230 5,000
1999/01/08 232 233 231 231 9,000
1999/01/07 230 230 230 230 1,000
1999/01/06 225 225 225 225 5,000
1999/01/05 255 255 250 250 2,000

このページの先頭へ