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 |
|---|---|---|---|---|---|
| 1996/12/26 | 555 | 555 | 539 | 539 | 8,000 |
| 1996/12/25 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/12/24 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/12/20 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/12/19 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/12/18 | 561 | 561 | 560 | 560 | 3,000 |
| 1996/12/17 | 560 | 560 | 560 | 560 | 10,000 |
| 1996/12/16 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/12/13 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/12/11 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/12/10 | 600 | 600 | 600 | 600 | 9,000 |
| 1996/12/09 | 600 | 600 | 600 | 600 | 12,000 |
| 1996/12/06 | 586 | 586 | 586 | 586 | 3,000 |
| 1996/12/05 | 586 | 586 | 586 | 586 | 7,000 |
| 1996/12/04 | 588 | 588 | 588 | 588 | 3,000 |
| 1996/12/03 | 588 | 588 | 588 | 588 | 14,000 |
| 1996/12/02 | 588 | 588 | 588 | 588 | 3,000 |
| 1996/11/29 | 586 | 591 | 586 | 591 | 8,000 |
| 1996/11/28 | 596 | 596 | 596 | 596 | 1,000 |
| 1996/11/26 | 620 | 620 | 615 | 615 | 5,000 |
| 1996/11/21 | 620 | 620 | 619 | 619 | 11,000 |
| 1996/11/19 | 625 | 625 | 625 | 625 | 2,000 |
| 1996/11/15 | 635 | 635 | 635 | 635 | 3,000 |
| 1996/11/14 | 645 | 645 | 645 | 645 | 2,000 |
| 1996/11/13 | 646 | 646 | 646 | 646 | 2,000 |
| 1996/11/12 | 645 | 646 | 645 | 646 | 5,000 |
| 1996/11/08 | 638 | 638 | 638 | 638 | 2,000 |
| 1996/11/07 | 644 | 650 | 644 | 648 | 5,000 |
| 1996/11/01 | 640 | 644 | 640 | 644 | 6,000 |
| 1996/10/30 | 645 | 645 | 640 | 640 | 3,000 |
| 1996/10/29 | 650 | 650 | 646 | 646 | 3,000 |
| 1996/10/28 | 659 | 659 | 659 | 659 | 4,000 |
| 1996/10/24 | 639 | 639 | 639 | 639 | 5,000 |
| 1996/10/23 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/10/22 | 645 | 645 | 645 | 645 | 2,000 |
| 1996/10/21 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/10/18 | 645 | 650 | 645 | 645 | 6,000 |
| 1996/10/17 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/10/16 | 635 | 639 | 635 | 639 | 6,000 |
| 1996/10/15 | 644 | 644 | 635 | 635 | 6,000 |
| 1996/10/11 | 644 | 644 | 644 | 644 | 2,000 |
| 1996/10/09 | 644 | 644 | 644 | 644 | 6,000 |
| 1996/10/08 | 643 | 643 | 643 | 643 | 1,000 |
| 1996/10/07 | 643 | 643 | 643 | 643 | 2,000 |
| 1996/10/04 | 647 | 647 | 643 | 643 | 14,000 |
| 1996/10/03 | 650 | 650 | 647 | 647 | 12,000 |
| 1996/10/02 | 651 | 651 | 650 | 650 | 8,000 |
| 1996/10/01 | 654 | 654 | 651 | 651 | 14,000 |
| 1996/09/30 | 667 | 667 | 655 | 660 | 41,000 |
| 1996/09/27 | 669 | 669 | 669 | 669 | 1,000 |
| 1996/09/26 | 659 | 659 | 659 | 659 | 4,000 |
| 1996/09/25 | 630 | 630 | 630 | 630 | 23,000 |
| 1996/09/20 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/09/19 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/09/18 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/09/12 | 621 | 621 | 620 | 620 | 75,000 |
| 1996/09/11 | 621 | 621 | 620 | 621 | 84,000 |
| 1996/09/10 | 630 | 630 | 620 | 620 | 16,000 |
| 1996/09/09 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/09/06 | 620 | 625 | 620 | 625 | 7,000 |
| 1996/09/05 | 615 | 625 | 615 | 625 | 2,000 |
| 1996/09/04 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/09/03 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/08/30 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/08/29 | 618 | 618 | 616 | 618 | 22,000 |
| 1996/08/28 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/08/27 | 621 | 621 | 621 | 621 | 5,000 |
| 1996/08/26 | 636 | 636 | 635 | 635 | 11,000 |
| 1996/08/23 | 630 | 630 | 630 | 630 | 21,000 |
| 1996/08/22 | 615 | 630 | 615 | 630 | 2,000 |
| 1996/08/20 | 625 | 625 | 610 | 610 | 6,000 |
| 1996/08/19 | 625 | 625 | 625 | 625 | 18,000 |
| 1996/08/16 | 623 | 625 | 623 | 625 | 739,000 |
| 1996/08/15 | 625 | 625 | 623 | 623 | 703,000 |
| 1996/08/14 | 621 | 621 | 621 | 621 | 10,000 |
| 1996/08/12 | 623 | 623 | 615 | 615 | 9,000 |
| 1996/08/09 | 625 | 625 | 625 | 625 | 48,000 |
| 1996/08/08 | 625 | 625 | 625 | 625 | 2,000 |
| 1996/08/07 | 630 | 630 | 625 | 625 | 7,000 |
| 1996/08/06 | 640 | 640 | 630 | 630 | 7,000 |
| 1996/08/05 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/08/02 | 645 | 645 | 645 | 645 | 13,000 |
| 1996/08/01 | 640 | 645 | 630 | 645 | 8,000 |
| 1996/07/31 | 631 | 640 | 631 | 640 | 20,000 |
| 1996/07/29 | 641 | 641 | 641 | 641 | 5,000 |
| 1996/07/26 | 650 | 650 | 640 | 640 | 18,000 |
| 1996/07/25 | 640 | 644 | 640 | 644 | 6,000 |
| 1996/07/24 | 644 | 644 | 640 | 644 | 16,000 |
| 1996/07/23 | 645 | 645 | 644 | 644 | 4,000 |
| 1996/07/19 | 648 | 657 | 645 | 657 | 8,000 |
| 1996/07/18 | 648 | 648 | 648 | 648 | 7,000 |
| 1996/07/17 | 643 | 647 | 642 | 642 | 18,000 |
| 1996/07/16 | 642 | 642 | 641 | 641 | 3,000 |
| 1996/07/15 | 658 | 658 | 650 | 650 | 2,000 |
| 1996/07/12 | 660 | 663 | 650 | 663 | 308,000 |
| 1996/07/11 | 669 | 669 | 660 | 660 | 12,000 |
| 1996/07/10 | 662 | 668 | 662 | 662 | 30,000 |
| 1996/07/09 | 643 | 655 | 643 | 655 | 487,000 |
| 1996/07/05 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/07/04 | 660 | 660 | 655 | 655 | 3,000 |
| 1996/07/03 | 650 | 660 | 650 | 660 | 15,000 |
| 1996/07/02 | 651 | 651 | 645 | 648 | 9,000 |
| 1996/07/01 | 655 | 655 | 651 | 651 | 13,000 |
| 1996/06/28 | 655 | 655 | 651 | 651 | 3,000 |
| 1996/06/27 | 651 | 660 | 650 | 660 | 25,000 |
| 1996/06/26 | 642 | 655 | 642 | 655 | 29,000 |
| 1996/06/24 | 650 | 660 | 650 | 650 | 40,000 |
| 1996/06/21 | 655 | 655 | 655 | 655 | 3,000 |
| 1996/06/20 | 660 | 660 | 655 | 655 | 19,000 |
| 1996/06/19 | 659 | 660 | 659 | 660 | 20,000 |
| 1996/06/18 | 660 | 660 | 650 | 650 | 18,000 |
| 1996/06/14 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/13 | 650 | 650 | 650 | 650 | 9,000 |
| 1996/06/12 | 655 | 655 | 655 | 655 | 10,000 |
| 1996/06/11 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/06/10 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/06/07 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/06/04 | 660 | 660 | 656 | 656 | 10,000 |
| 1996/06/03 | 652 | 671 | 652 | 665 | 9,000 |
| 1996/05/31 | 672 | 672 | 672 | 672 | 5,000 |
| 1996/05/30 | 672 | 672 | 672 | 672 | 7,000 |
| 1996/05/29 | 672 | 672 | 672 | 672 | 1,000 |
| 1996/05/28 | 676 | 676 | 676 | 676 | 1,000 |
| 1996/05/27 | 696 | 696 | 676 | 676 | 8,000 |
| 1996/05/23 | 679 | 686 | 672 | 686 | 4,000 |
| 1996/05/22 | 673 | 673 | 673 | 673 | 3,000 |
| 1996/05/21 | 710 | 710 | 698 | 702 | 27,000 |
| 1996/05/20 | 698 | 700 | 698 | 700 | 3,000 |
| 1996/05/17 | 688 | 688 | 688 | 688 | 1,000 |
| 1996/05/16 | 672 | 672 | 672 | 672 | 5,000 |
| 1996/05/15 | 669 | 672 | 669 | 672 | 6,000 |
| 1996/05/14 | 672 | 672 | 672 | 672 | 1,000 |
| 1996/05/13 | 675 | 675 | 673 | 673 | 3,000 |
| 1996/05/10 | 673 | 673 | 673 | 673 | 2,000 |
| 1996/05/09 | 672 | 672 | 672 | 672 | 5,000 |
| 1996/05/08 | 673 | 673 | 672 | 672 | 22,000 |
| 1996/05/07 | 677 | 677 | 673 | 673 | 8,000 |
| 1996/05/02 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/04/30 | 704 | 704 | 694 | 694 | 21,000 |
| 1996/04/26 | 699 | 705 | 699 | 705 | 30,000 |
| 1996/04/25 | 698 | 700 | 698 | 700 | 13,000 |
| 1996/04/24 | 694 | 700 | 690 | 699 | 36,000 |
| 1996/04/23 | 686 | 690 | 685 | 690 | 14,000 |
| 1996/04/22 | 678 | 685 | 673 | 685 | 12,000 |
| 1996/04/19 | 677 | 677 | 673 | 673 | 22,000 |
| 1996/04/18 | 676 | 677 | 676 | 677 | 4,000 |
| 1996/04/17 | 676 | 676 | 676 | 676 | 7,000 |
| 1996/04/16 | 676 | 685 | 676 | 676 | 6,000 |
| 1996/04/15 | 675 | 680 | 666 | 680 | 11,000 |
| 1996/04/12 | 670 | 670 | 655 | 666 | 6,000 |
| 1996/04/11 | 650 | 651 | 650 | 651 | 3,000 |
| 1996/04/10 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/04/09 | 670 | 670 | 660 | 660 | 4,000 |
| 1996/04/08 | 643 | 643 | 643 | 643 | 45,000 |
| 1996/04/05 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/04/04 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/04/02 | 649 | 650 | 646 | 650 | 3,000 |
| 1996/03/29 | 649 | 649 | 649 | 649 | 6,000 |
| 1996/03/26 | 639 | 639 | 639 | 639 | 5,000 |
| 1996/03/25 | 625 | 625 | 617 | 617 | 5,000 |
| 1996/03/21 | 616 | 616 | 616 | 616 | 1,000 |
| 1996/03/18 | 612 | 612 | 612 | 612 | 16,000 |
| 1996/03/14 | 611 | 611 | 611 | 611 | 1,000 |
| 1996/03/11 | 615 | 615 | 608 | 608 | 12,000 |
| 1996/03/06 | 627 | 627 | 615 | 615 | 16,000 |
| 1996/03/05 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/03/04 | 638 | 638 | 638 | 638 | 1,000 |
| 1996/03/01 | 622 | 638 | 622 | 638 | 13,000 |
| 1996/02/29 | 627 | 627 | 627 | 627 | 5,000 |
| 1996/02/28 | 626 | 626 | 626 | 626 | 3,000 |
| 1996/02/27 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/02/26 | 641 | 641 | 641 | 641 | 4,000 |
| 1996/02/23 | 642 | 642 | 641 | 641 | 4,000 |
| 1996/02/22 | 641 | 641 | 641 | 641 | 2,000 |
| 1996/02/21 | 650 | 650 | 642 | 645 | 4,000 |
| 1996/02/19 | 651 | 651 | 650 | 650 | 7,000 |
| 1996/02/16 | 670 | 670 | 650 | 650 | 9,000 |
| 1996/02/15 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/02/13 | 699 | 699 | 699 | 699 | 24,000 |
| 1996/02/09 | 698 | 700 | 691 | 699 | 11,000 |
| 1996/02/08 | 697 | 698 | 690 | 698 | 10,000 |
| 1996/02/07 | 678 | 690 | 678 | 690 | 19,000 |
| 1996/02/06 | 680 | 680 | 675 | 679 | 27,000 |
| 1996/02/05 | 676 | 680 | 675 | 675 | 7,000 |
| 1996/02/02 | 670 | 670 | 661 | 670 | 30,000 |
| 1996/02/01 | 652 | 660 | 650 | 660 | 15,000 |
| 1996/01/31 | 641 | 650 | 641 | 650 | 15,000 |
| 1996/01/30 | 640 | 642 | 636 | 641 | 24,000 |
| 1996/01/29 | 650 | 650 | 640 | 640 | 24,000 |
| 1996/01/26 | 649 | 649 | 648 | 648 | 4,000 |
| 1996/01/23 | 642 | 642 | 640 | 640 | 2,000 |
| 1996/01/22 | 650 | 650 | 640 | 648 | 7,000 |
| 1996/01/19 | 650 | 660 | 650 | 650 | 4,000 |
| 1996/01/18 | 660 | 660 | 640 | 640 | 21,000 |
| 1996/01/17 | 690 | 700 | 689 | 690 | 43,000 |
| 1996/01/16 | 635 | 680 | 635 | 680 | 38,000 |
| 1996/01/12 | 630 | 635 | 630 | 635 | 6,000 |
| 1996/01/11 | 621 | 630 | 621 | 621 | 26,000 |
| 1996/01/10 | 621 | 625 | 621 | 625 | 8,000 |
| 1996/01/09 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/01/08 | 621 | 625 | 621 | 621 | 8,000 |
| 1996/01/05 | 620 | 620 | 611 | 611 | 14,000 |
| 1996/01/04 | 620 | 620 | 620 | 620 | 1,000 |