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 |
|---|---|---|---|---|---|
| 2000/12/27 | 251 | 251 | 241 | 243 | 7,000 |
| 2000/12/26 | 273 | 273 | 273 | 273 | 19,000 |
| 2000/12/25 | 242 | 242 | 242 | 242 | 2,000 |
| 2000/12/22 | 240 | 241 | 237 | 241 | 4,000 |
| 2000/12/21 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/12/20 | 242 | 242 | 242 | 242 | 2,000 |
| 2000/12/19 | 251 | 251 | 241 | 241 | 4,000 |
| 2000/12/18 | 251 | 251 | 251 | 251 | 1,000 |
| 2000/12/15 | 252 | 252 | 252 | 252 | 4,000 |
| 2000/12/14 | 252 | 252 | 252 | 252 | 2,000 |
| 2000/12/13 | 262 | 262 | 250 | 250 | 20,000 |
| 2000/12/12 | 254 | 254 | 251 | 251 | 4,000 |
| 2000/12/11 | 261 | 261 | 260 | 260 | 28,000 |
| 2000/12/08 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/12/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/12/06 | 238 | 240 | 238 | 238 | 4,000 |
| 2000/12/05 | 241 | 241 | 241 | 241 | 2,000 |
| 2000/12/04 | 248 | 248 | 240 | 242 | 3,000 |
| 2000/12/01 | 248 | 248 | 248 | 248 | 2,000 |
| 2000/11/28 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/11/27 | 234 | 234 | 234 | 234 | 20,000 |
| 2000/11/22 | 230 | 230 | 230 | 230 | 10,000 |
| 2000/11/21 | 230 | 230 | 230 | 230 | 6,000 |
| 2000/11/20 | 231 | 231 | 230 | 230 | 3,000 |
| 2000/11/15 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/11/14 | 230 | 230 | 230 | 230 | 7,000 |
| 2000/11/10 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/11/09 | 231 | 231 | 231 | 231 | 2,000 |
| 2000/10/31 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/10/26 | 239 | 239 | 239 | 239 | 14,000 |
| 2000/10/25 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/10/24 | 228 | 228 | 228 | 228 | 3,000 |
| 2000/10/20 | 227 | 227 | 224 | 224 | 19,000 |
| 2000/10/19 | 228 | 228 | 228 | 228 | 1,000 |
| 2000/10/18 | 229 | 229 | 228 | 228 | 3,000 |
| 2000/10/16 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/10/13 | 227 | 227 | 227 | 227 | 7,000 |
| 2000/10/12 | 230 | 235 | 230 | 235 | 10,000 |
| 2000/10/11 | 231 | 231 | 231 | 231 | 4,000 |
| 2000/10/10 | 231 | 231 | 231 | 231 | 2,000 |
| 2000/10/06 | 231 | 231 | 231 | 231 | 6,000 |
| 2000/10/05 | 234 | 235 | 234 | 235 | 11,000 |
| 2000/10/04 | 232 | 234 | 232 | 234 | 2,000 |
| 2000/10/03 | 234 | 234 | 234 | 234 | 1,000 |
| 2000/10/02 | 236 | 236 | 236 | 236 | 6,000 |
| 2000/09/29 | 236 | 236 | 236 | 236 | 2,000 |
| 2000/09/28 | 239 | 239 | 239 | 239 | 2,000 |
| 2000/09/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/09/26 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/09/25 | 260 | 260 | 245 | 245 | 13,000 |
| 2000/09/22 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/09/14 | 237 | 237 | 237 | 237 | 5,000 |
| 2000/09/13 | 236 | 236 | 236 | 236 | 8,000 |
| 2000/09/12 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/09/11 | 237 | 237 | 237 | 237 | 1,000 |
| 2000/09/08 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/09/07 | 236 | 236 | 235 | 235 | 2,000 |
| 2000/09/06 | 249 | 249 | 241 | 241 | 3,000 |
| 2000/09/05 | 243 | 243 | 243 | 243 | 4,000 |
| 2000/09/04 | 243 | 243 | 243 | 243 | 1,000 |
| 2000/09/01 | 246 | 246 | 245 | 245 | 3,000 |
| 2000/08/31 | 246 | 246 | 246 | 246 | 2,000 |
| 2000/08/30 | 246 | 246 | 246 | 246 | 2,000 |
| 2000/08/29 | 246 | 246 | 246 | 246 | 2,000 |
| 2000/08/28 | 246 | 246 | 245 | 245 | 14,000 |
| 2000/08/25 | 243 | 244 | 242 | 244 | 4,000 |
| 2000/08/24 | 242 | 242 | 241 | 241 | 3,000 |
| 2000/08/23 | 245 | 250 | 245 | 250 | 11,000 |
| 2000/08/22 | 246 | 246 | 246 | 246 | 4,000 |
| 2000/08/21 | 246 | 246 | 246 | 246 | 2,000 |
| 2000/08/17 | 247 | 247 | 247 | 247 | 2,000 |
| 2000/08/16 | 248 | 248 | 247 | 247 | 3,000 |
| 2000/08/14 | 247 | 247 | 247 | 247 | 1,000 |
| 2000/08/11 | 246 | 246 | 246 | 246 | 10,000 |
| 2000/08/09 | 246 | 246 | 246 | 246 | 1,000 |
| 2000/08/07 | 250 | 250 | 246 | 246 | 2,000 |
| 2000/08/04 | 249 | 250 | 249 | 250 | 2,000 |
| 2000/08/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/07/31 | 255 | 255 | 255 | 255 | 2,000 |
| 2000/07/28 | 251 | 251 | 251 | 251 | 2,000 |
| 2000/07/27 | 258 | 258 | 251 | 251 | 5,000 |
| 2000/07/26 | 260 | 260 | 260 | 260 | 18,000 |
| 2000/07/25 | 251 | 259 | 251 | 259 | 5,000 |
| 2000/07/24 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/07/21 | 259 | 260 | 259 | 260 | 6,000 |
| 2000/07/19 | 258 | 258 | 258 | 258 | 2,000 |
| 2000/07/18 | 260 | 260 | 260 | 260 | 6,000 |
| 2000/07/17 | 255 | 256 | 255 | 256 | 3,000 |
| 2000/07/14 | 260 | 260 | 255 | 255 | 3,000 |
| 2000/07/13 | 261 | 261 | 260 | 260 | 4,000 |
| 2000/07/12 | 266 | 266 | 260 | 260 | 4,000 |
| 2000/07/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/07/10 | 275 | 275 | 265 | 265 | 3,000 |
| 2000/07/07 | 265 | 265 | 260 | 260 | 4,000 |
| 2000/07/06 | 266 | 266 | 264 | 265 | 8,000 |
| 2000/07/04 | 268 | 268 | 265 | 265 | 9,000 |
| 2000/07/03 | 268 | 268 | 260 | 264 | 4,000 |
| 2000/06/30 | 268 | 268 | 268 | 268 | 6,000 |
| 2000/06/29 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/06/28 | 248 | 248 | 248 | 248 | 2,000 |
| 2000/06/27 | 247 | 247 | 245 | 245 | 11,000 |
| 2000/06/26 | 283 | 283 | 245 | 245 | 41,000 |
| 2000/06/23 | 249 | 249 | 248 | 248 | 3,000 |
| 2000/06/22 | 250 | 250 | 248 | 248 | 3,000 |
| 2000/06/21 | 254 | 254 | 245 | 245 | 3,000 |
| 2000/06/20 | 254 | 254 | 254 | 254 | 1,000 |
| 2000/06/19 | 245 | 255 | 245 | 255 | 5,000 |
| 2000/06/16 | 254 | 254 | 245 | 245 | 6,000 |
| 2000/06/15 | 252 | 252 | 252 | 252 | 2,000 |
| 2000/06/14 | 252 | 252 | 251 | 251 | 9,000 |
| 2000/06/13 | 247 | 250 | 246 | 250 | 17,000 |
| 2000/06/12 | 245 | 249 | 245 | 249 | 8,000 |
| 2000/06/08 | 240 | 243 | 240 | 241 | 6,000 |
| 2000/06/07 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/06/06 | 240 | 240 | 240 | 240 | 5,000 |
| 2000/06/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/06/02 | 236 | 236 | 236 | 236 | 2,000 |
| 2000/06/01 | 242 | 242 | 235 | 235 | 5,000 |
| 2000/05/30 | 246 | 246 | 242 | 242 | 3,000 |
| 2000/05/29 | 239 | 242 | 238 | 242 | 6,000 |
| 2000/05/26 | 253 | 253 | 238 | 238 | 14,000 |
| 2000/05/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/05/24 | 239 | 239 | 239 | 239 | 2,000 |
| 2000/05/23 | 241 | 241 | 231 | 231 | 7,000 |
| 2000/05/22 | 242 | 242 | 242 | 242 | 2,000 |
| 2000/05/18 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/05/15 | 241 | 242 | 241 | 242 | 8,000 |
| 2000/05/12 | 243 | 243 | 241 | 241 | 5,000 |
| 2000/05/11 | 242 | 242 | 242 | 242 | 3,000 |
| 2000/05/10 | 241 | 242 | 241 | 242 | 2,000 |
| 2000/05/09 | 243 | 250 | 243 | 250 | 2,000 |
| 2000/05/08 | 242 | 242 | 242 | 242 | 4,000 |
| 2000/05/02 | 240 | 240 | 240 | 240 | 9,000 |
| 2000/04/27 | 240 | 241 | 240 | 241 | 3,000 |
| 2000/04/26 | 250 | 250 | 240 | 240 | 25,000 |
| 2000/04/24 | 236 | 238 | 236 | 238 | 3,000 |
| 2000/04/21 | 240 | 250 | 240 | 250 | 6,000 |
| 2000/04/20 | 243 | 243 | 240 | 240 | 8,000 |
| 2000/04/19 | 245 | 245 | 243 | 243 | 9,000 |
| 2000/04/18 | 245 | 255 | 243 | 243 | 7,000 |
| 2000/04/17 | 256 | 256 | 240 | 240 | 4,000 |
| 2000/04/14 | 259 | 259 | 259 | 259 | 5,000 |
| 2000/04/13 | 252 | 260 | 250 | 260 | 11,000 |
| 2000/04/07 | 261 | 265 | 261 | 265 | 6,000 |
| 2000/04/06 | 265 | 265 | 261 | 261 | 3,000 |
| 2000/04/05 | 266 | 266 | 266 | 266 | 2,000 |
| 2000/04/04 | 260 | 263 | 260 | 263 | 4,000 |
| 2000/04/03 | 253 | 253 | 253 | 253 | 2,000 |
| 2000/03/30 | 256 | 261 | 256 | 261 | 2,000 |
| 2000/03/28 | 263 | 273 | 263 | 265 | 4,000 |
| 2000/03/27 | 269 | 270 | 265 | 265 | 18,000 |
| 2000/03/24 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/03/23 | 251 | 255 | 250 | 255 | 4,000 |
| 2000/03/22 | 251 | 251 | 250 | 250 | 6,000 |
| 2000/03/21 | 245 | 251 | 245 | 251 | 3,000 |
| 2000/03/17 | 245 | 245 | 242 | 243 | 7,000 |
| 2000/03/15 | 241 | 253 | 241 | 241 | 7,000 |
| 2000/03/14 | 240 | 240 | 240 | 240 | 5,000 |
| 2000/03/13 | 257 | 257 | 256 | 256 | 6,000 |
| 2000/03/10 | 256 | 256 | 254 | 256 | 6,000 |
| 2000/03/08 | 261 | 261 | 261 | 261 | 1,000 |
| 2000/03/07 | 262 | 262 | 261 | 261 | 12,000 |
| 2000/03/06 | 261 | 261 | 261 | 261 | 2,000 |
| 2000/03/03 | 260 | 260 | 256 | 256 | 2,000 |
| 2000/03/02 | 254 | 254 | 254 | 254 | 2,000 |
| 2000/02/28 | 270 | 278 | 253 | 253 | 14,000 |
| 2000/02/25 | 250 | 250 | 250 | 250 | 14,000 |
| 2000/02/24 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/02/23 | 251 | 251 | 250 | 250 | 7,000 |
| 2000/02/22 | 258 | 258 | 251 | 251 | 5,000 |
| 2000/02/21 | 260 | 260 | 258 | 258 | 2,000 |
| 2000/02/17 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/02/14 | 266 | 266 | 265 | 265 | 5,000 |
| 2000/02/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2000/02/08 | 263 | 263 | 263 | 263 | 1,000 |
| 2000/02/07 | 263 | 263 | 263 | 263 | 1,000 |
| 2000/02/04 | 278 | 283 | 268 | 283 | 5,000 |
| 2000/02/03 | 265 | 265 | 265 | 265 | 2,000 |
| 2000/02/02 | 284 | 284 | 264 | 265 | 8,000 |
| 2000/02/01 | 286 | 286 | 261 | 261 | 11,000 |
| 2000/01/31 | 271 | 289 | 257 | 289 | 8,000 |
| 2000/01/28 | 271 | 271 | 271 | 271 | 1,000 |
| 2000/01/27 | 263 | 263 | 263 | 263 | 3,000 |
| 2000/01/26 | 290 | 290 | 290 | 290 | 11,000 |
| 2000/01/25 | 290 | 290 | 255 | 255 | 11,000 |
| 2000/01/24 | 275 | 290 | 275 | 290 | 5,000 |
| 2000/01/21 | 275 | 275 | 275 | 275 | 7,000 |
| 2000/01/20 | 270 | 276 | 270 | 275 | 4,000 |
| 2000/01/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/01/18 | 262 | 270 | 262 | 270 | 10,000 |
| 2000/01/17 | 251 | 260 | 251 | 260 | 6,000 |
| 2000/01/14 | 250 | 250 | 250 | 250 | 4,000 |
| 2000/01/13 | 236 | 266 | 236 | 250 | 11,000 |
| 2000/01/12 | 249 | 250 | 249 | 250 | 6,000 |
| 2000/01/11 | 240 | 249 | 240 | 249 | 3,000 |
| 2000/01/07 | 250 | 250 | 240 | 240 | 6,000 |
| 2000/01/06 | 245 | 250 | 240 | 250 | 8,000 |
| 2000/01/05 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/01/04 | 250 | 255 | 250 | 255 | 4,000 |