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 |
|---|---|---|---|---|---|
| 2006/12/29 | 304 | 304 | 304 | 304 | 2,000 |
| 2006/12/28 | 307 | 307 | 304 | 304 | 4,000 |
| 2006/12/27 | 305 | 310 | 305 | 310 | 2,000 |
| 2006/12/26 | 312 | 312 | 305 | 310 | 28,000 |
| 2006/12/25 | 311 | 311 | 304 | 308 | 17,000 |
| 2006/12/22 | 313 | 313 | 311 | 312 | 9,000 |
| 2006/12/21 | 313 | 313 | 313 | 313 | 3,000 |
| 2006/12/20 | 313 | 313 | 311 | 313 | 19,000 |
| 2006/12/19 | 311 | 324 | 311 | 313 | 9,000 |
| 2006/12/18 | 311 | 311 | 311 | 311 | 5,000 |
| 2006/12/15 | 314 | 314 | 311 | 314 | 12,000 |
| 2006/12/14 | 311 | 312 | 311 | 311 | 13,000 |
| 2006/12/13 | 314 | 314 | 311 | 312 | 6,000 |
| 2006/12/12 | 317 | 317 | 312 | 312 | 4,000 |
| 2006/12/11 | 319 | 319 | 315 | 318 | 21,000 |
| 2006/12/08 | 312 | 312 | 311 | 312 | 8,000 |
| 2006/12/07 | 315 | 315 | 310 | 310 | 11,000 |
| 2006/12/06 | 308 | 309 | 307 | 308 | 6,000 |
| 2006/12/04 | 306 | 307 | 306 | 307 | 4,000 |
| 2006/12/01 | 304 | 308 | 303 | 308 | 5,000 |
| 2006/11/30 | 303 | 305 | 303 | 304 | 6,000 |
| 2006/11/29 | 298 | 302 | 298 | 302 | 3,000 |
| 2006/11/28 | 293 | 298 | 289 | 298 | 22,000 |
| 2006/11/27 | 291 | 293 | 288 | 293 | 12,000 |
| 2006/11/24 | 291 | 295 | 287 | 287 | 16,000 |
| 2006/11/22 | 290 | 292 | 286 | 287 | 15,000 |
| 2006/11/21 | 288 | 293 | 288 | 290 | 35,000 |
| 2006/11/20 | 301 | 301 | 293 | 293 | 23,000 |
| 2006/11/17 | 310 | 319 | 301 | 301 | 38,000 |
| 2006/11/16 | 311 | 315 | 310 | 310 | 17,000 |
| 2006/11/15 | 317 | 317 | 311 | 311 | 27,000 |
| 2006/11/14 | 316 | 316 | 310 | 312 | 32,000 |
| 2006/11/13 | 318 | 318 | 316 | 316 | 4,000 |
| 2006/11/10 | 321 | 321 | 320 | 320 | 4,000 |
| 2006/11/09 | 322 | 323 | 321 | 321 | 6,000 |
| 2006/11/08 | 333 | 333 | 327 | 327 | 13,000 |
| 2006/11/07 | 330 | 342 | 326 | 333 | 71,000 |
| 2006/11/06 | 330 | 330 | 324 | 324 | 7,000 |
| 2006/11/02 | 324 | 328 | 324 | 328 | 13,000 |
| 2006/11/01 | 320 | 321 | 320 | 321 | 5,000 |
| 2006/10/31 | 319 | 323 | 319 | 320 | 10,000 |
| 2006/10/30 | 325 | 325 | 324 | 324 | 2,000 |
| 2006/10/27 | 326 | 326 | 325 | 325 | 4,000 |
| 2006/10/26 | 325 | 326 | 323 | 325 | 12,000 |
| 2006/10/25 | 325 | 326 | 325 | 326 | 8,000 |
| 2006/10/24 | 325 | 326 | 325 | 325 | 5,000 |
| 2006/10/23 | 323 | 325 | 322 | 325 | 8,000 |
| 2006/10/20 | 322 | 323 | 322 | 323 | 5,000 |
| 2006/10/19 | 323 | 323 | 322 | 322 | 20,000 |
| 2006/10/18 | 321 | 322 | 320 | 322 | 10,000 |
| 2006/10/17 | 326 | 331 | 326 | 331 | 6,000 |
| 2006/10/16 | 325 | 326 | 325 | 326 | 5,000 |
| 2006/10/13 | 317 | 319 | 317 | 319 | 6,000 |
| 2006/10/12 | 312 | 317 | 312 | 313 | 15,000 |
| 2006/10/11 | 331 | 331 | 318 | 321 | 14,000 |
| 2006/10/10 | 335 | 335 | 331 | 331 | 13,000 |
| 2006/10/06 | 331 | 335 | 331 | 335 | 3,000 |
| 2006/10/05 | 331 | 331 | 331 | 331 | 4,000 |
| 2006/10/04 | 337 | 337 | 332 | 332 | 3,000 |
| 2006/10/03 | 329 | 330 | 329 | 330 | 3,000 |
| 2006/09/29 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/09/28 | 329 | 330 | 329 | 329 | 12,000 |
| 2006/09/27 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/09/25 | 340 | 340 | 335 | 335 | 41,000 |
| 2006/09/22 | 327 | 330 | 327 | 330 | 2,000 |
| 2006/09/21 | 332 | 332 | 332 | 332 | 16,000 |
| 2006/09/20 | 335 | 335 | 334 | 334 | 3,000 |
| 2006/09/15 | 337 | 345 | 331 | 333 | 18,000 |
| 2006/09/14 | 337 | 337 | 332 | 332 | 2,000 |
| 2006/09/13 | 339 | 339 | 337 | 337 | 2,000 |
| 2006/09/11 | 341 | 341 | 330 | 334 | 21,000 |
| 2006/09/07 | 348 | 348 | 340 | 340 | 11,000 |
| 2006/09/06 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/09/05 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/09/04 | 350 | 350 | 338 | 340 | 11,000 |
| 2006/09/01 | 346 | 346 | 336 | 336 | 8,000 |
| 2006/08/30 | 345 | 345 | 342 | 343 | 4,000 |
| 2006/08/28 | 341 | 348 | 341 | 348 | 28,000 |
| 2006/08/25 | 340 | 341 | 339 | 341 | 6,000 |
| 2006/08/24 | 342 | 342 | 340 | 341 | 4,000 |
| 2006/08/23 | 341 | 341 | 341 | 341 | 2,000 |
| 2006/08/22 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/08/21 | 343 | 343 | 340 | 343 | 8,000 |
| 2006/08/18 | 348 | 348 | 340 | 340 | 14,000 |
| 2006/08/17 | 350 | 350 | 344 | 344 | 9,000 |
| 2006/08/16 | 342 | 343 | 342 | 342 | 4,000 |
| 2006/08/15 | 341 | 347 | 341 | 345 | 10,000 |
| 2006/08/14 | 350 | 353 | 350 | 353 | 8,000 |
| 2006/08/11 | 350 | 351 | 350 | 350 | 4,000 |
| 2006/08/10 | 345 | 345 | 340 | 341 | 5,000 |
| 2006/08/09 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/08/08 | 352 | 354 | 352 | 354 | 7,000 |
| 2006/08/07 | 363 | 365 | 351 | 352 | 24,000 |
| 2006/08/04 | 333 | 373 | 333 | 343 | 84,000 |
| 2006/08/03 | 331 | 332 | 331 | 332 | 4,000 |
| 2006/08/02 | 325 | 335 | 325 | 335 | 8,000 |
| 2006/08/01 | 335 | 335 | 334 | 334 | 14,000 |
| 2006/07/31 | 340 | 340 | 331 | 333 | 14,000 |
| 2006/07/28 | 335 | 345 | 335 | 345 | 5,000 |
| 2006/07/27 | 329 | 335 | 329 | 335 | 4,000 |
| 2006/07/26 | 352 | 352 | 352 | 352 | 14,000 |
| 2006/07/25 | 325 | 325 | 325 | 325 | 6,000 |
| 2006/07/24 | 321 | 323 | 321 | 323 | 9,000 |
| 2006/07/21 | 326 | 327 | 321 | 321 | 4,000 |
| 2006/07/20 | 339 | 339 | 337 | 337 | 4,000 |
| 2006/07/19 | 339 | 339 | 339 | 339 | 2,000 |
| 2006/07/18 | 337 | 337 | 337 | 337 | 15,000 |
| 2006/07/14 | 336 | 336 | 335 | 335 | 5,000 |
| 2006/07/13 | 330 | 334 | 330 | 334 | 5,000 |
| 2006/07/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/07/10 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/07/07 | 360 | 360 | 350 | 350 | 31,000 |
| 2006/07/06 | 357 | 357 | 350 | 355 | 31,000 |
| 2006/07/05 | 338 | 338 | 337 | 337 | 4,000 |
| 2006/07/04 | 336 | 337 | 335 | 337 | 11,000 |
| 2006/07/03 | 334 | 335 | 334 | 334 | 8,000 |
| 2006/06/30 | 337 | 337 | 328 | 330 | 7,000 |
| 2006/06/29 | 337 | 337 | 328 | 328 | 12,000 |
| 2006/06/28 | 335 | 335 | 334 | 334 | 5,000 |
| 2006/06/27 | 335 | 335 | 335 | 335 | 7,000 |
| 2006/06/26 | 337 | 337 | 337 | 337 | 5,000 |
| 2006/06/23 | 334 | 334 | 332 | 332 | 5,000 |
| 2006/06/21 | 330 | 334 | 330 | 334 | 13,000 |
| 2006/06/20 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/06/19 | 338 | 340 | 335 | 340 | 10,000 |
| 2006/06/16 | 337 | 337 | 337 | 337 | 2,000 |
| 2006/06/15 | 337 | 337 | 337 | 337 | 3,000 |
| 2006/06/14 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/06/13 | 318 | 318 | 318 | 318 | 2,000 |
| 2006/06/12 | 328 | 328 | 318 | 323 | 4,000 |
| 2006/06/09 | 312 | 329 | 312 | 328 | 10,000 |
| 2006/06/08 | 316 | 316 | 312 | 312 | 19,000 |
| 2006/06/07 | 330 | 335 | 330 | 330 | 24,000 |
| 2006/06/06 | 326 | 330 | 315 | 315 | 20,000 |
| 2006/06/05 | 322 | 331 | 322 | 331 | 8,000 |
| 2006/06/02 | 341 | 341 | 325 | 336 | 18,000 |
| 2006/06/01 | 352 | 352 | 341 | 341 | 3,000 |
| 2006/05/31 | 347 | 352 | 347 | 352 | 7,000 |
| 2006/05/30 | 363 | 367 | 363 | 367 | 7,000 |
| 2006/05/29 | 363 | 368 | 363 | 363 | 5,000 |
| 2006/05/26 | 361 | 361 | 361 | 361 | 6,000 |
| 2006/05/25 | 348 | 353 | 348 | 353 | 3,000 |
| 2006/05/24 | 347 | 347 | 347 | 347 | 2,000 |
| 2006/05/23 | 349 | 349 | 349 | 349 | 2,000 |
| 2006/05/22 | 354 | 354 | 349 | 349 | 3,000 |
| 2006/05/19 | 345 | 369 | 345 | 369 | 10,000 |
| 2006/05/18 | 350 | 350 | 347 | 348 | 11,000 |
| 2006/05/17 | 356 | 361 | 351 | 351 | 16,000 |
| 2006/05/16 | 365 | 365 | 355 | 355 | 3,000 |
| 2006/05/15 | 365 | 372 | 365 | 372 | 4,000 |
| 2006/05/12 | 368 | 368 | 350 | 360 | 6,000 |
| 2006/05/11 | 370 | 370 | 368 | 368 | 4,000 |
| 2006/05/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/05/09 | 371 | 375 | 371 | 375 | 2,000 |
| 2006/05/08 | 378 | 378 | 370 | 370 | 10,000 |
| 2006/05/01 | 366 | 366 | 366 | 366 | 4,000 |
| 2006/04/27 | 370 | 370 | 370 | 370 | 6,000 |
| 2006/04/26 | 373 | 373 | 370 | 370 | 8,000 |
| 2006/04/25 | 372 | 372 | 367 | 370 | 10,000 |
| 2006/04/24 | 380 | 380 | 375 | 375 | 11,000 |
| 2006/04/21 | 376 | 376 | 376 | 376 | 3,000 |
| 2006/04/20 | 378 | 380 | 377 | 380 | 7,000 |
| 2006/04/18 | 378 | 381 | 376 | 376 | 9,000 |
| 2006/04/17 | 383 | 386 | 378 | 378 | 13,000 |
| 2006/04/14 | 383 | 383 | 380 | 383 | 7,000 |
| 2006/04/13 | 378 | 378 | 377 | 377 | 7,000 |
| 2006/04/12 | 383 | 383 | 383 | 383 | 2,000 |
| 2006/04/11 | 383 | 383 | 383 | 383 | 3,000 |
| 2006/04/10 | 381 | 388 | 376 | 388 | 7,000 |
| 2006/04/07 | 384 | 384 | 375 | 380 | 19,000 |
| 2006/04/06 | 378 | 379 | 378 | 379 | 3,000 |
| 2006/04/05 | 376 | 380 | 374 | 380 | 19,000 |
| 2006/04/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/04/03 | 378 | 380 | 371 | 380 | 19,000 |
| 2006/03/31 | 376 | 376 | 376 | 376 | 3,000 |
| 2006/03/30 | 379 | 379 | 375 | 375 | 4,000 |
| 2006/03/29 | 375 | 378 | 373 | 375 | 8,000 |
| 2006/03/28 | 379 | 379 | 375 | 377 | 6,000 |
| 2006/03/27 | 378 | 383 | 376 | 383 | 41,000 |
| 2006/03/24 | 377 | 377 | 375 | 375 | 11,000 |
| 2006/03/23 | 380 | 380 | 376 | 376 | 3,000 |
| 2006/03/22 | 378 | 378 | 375 | 376 | 15,000 |
| 2006/03/20 | 375 | 379 | 375 | 379 | 14,000 |
| 2006/03/17 | 376 | 376 | 375 | 375 | 5,000 |
| 2006/03/16 | 377 | 378 | 365 | 365 | 18,000 |
| 2006/03/15 | 378 | 378 | 378 | 378 | 8,000 |
| 2006/03/14 | 372 | 372 | 370 | 370 | 4,000 |
| 2006/03/13 | 376 | 376 | 371 | 371 | 3,000 |
| 2006/03/09 | 364 | 365 | 361 | 365 | 3,000 |
| 2006/03/08 | 365 | 365 | 361 | 361 | 2,000 |
| 2006/03/07 | 370 | 371 | 368 | 368 | 15,000 |
| 2006/03/06 | 360 | 360 | 347 | 360 | 15,000 |
| 2006/03/03 | 365 | 366 | 365 | 365 | 19,000 |
| 2006/03/02 | 368 | 374 | 367 | 367 | 21,000 |
| 2006/03/01 | 370 | 373 | 368 | 373 | 12,000 |
| 2006/02/28 | 375 | 375 | 374 | 374 | 3,000 |
| 2006/02/27 | 377 | 377 | 371 | 371 | 7,000 |
| 2006/02/24 | 370 | 375 | 370 | 375 | 6,000 |
| 2006/02/23 | 367 | 370 | 365 | 369 | 9,000 |
| 2006/02/22 | 360 | 360 | 358 | 359 | 7,000 |
| 2006/02/21 | 356 | 362 | 356 | 360 | 51,000 |
| 2006/02/20 | 358 | 365 | 358 | 365 | 25,000 |
| 2006/02/17 | 380 | 380 | 370 | 370 | 18,000 |
| 2006/02/16 | 380 | 380 | 374 | 374 | 8,000 |
| 2006/02/15 | 383 | 383 | 380 | 380 | 10,000 |
| 2006/02/14 | 371 | 380 | 365 | 380 | 31,000 |
| 2006/02/13 | 387 | 387 | 380 | 380 | 13,000 |
| 2006/02/10 | 398 | 398 | 390 | 390 | 14,000 |
| 2006/02/09 | 399 | 399 | 396 | 396 | 7,000 |
| 2006/02/08 | 399 | 400 | 395 | 395 | 15,000 |
| 2006/02/07 | 401 | 401 | 397 | 399 | 19,000 |
| 2006/02/06 | 396 | 396 | 395 | 396 | 13,000 |
| 2006/02/03 | 397 | 401 | 394 | 399 | 48,000 |
| 2006/02/02 | 400 | 401 | 400 | 401 | 17,000 |
| 2006/02/01 | 405 | 405 | 400 | 400 | 52,000 |
| 2006/01/31 | 396 | 402 | 395 | 402 | 33,000 |
| 2006/01/30 | 398 | 398 | 396 | 396 | 7,000 |
| 2006/01/27 | 389 | 399 | 389 | 393 | 26,000 |
| 2006/01/26 | 390 | 392 | 390 | 392 | 9,000 |
| 2006/01/25 | 384 | 389 | 384 | 386 | 18,000 |
| 2006/01/24 | 390 | 390 | 383 | 383 | 5,000 |
| 2006/01/23 | 391 | 391 | 385 | 385 | 5,000 |
| 2006/01/20 | 392 | 395 | 392 | 395 | 22,000 |
| 2006/01/19 | 370 | 389 | 370 | 389 | 29,000 |
| 2006/01/18 | 401 | 401 | 376 | 380 | 102,000 |
| 2006/01/17 | 407 | 407 | 402 | 402 | 34,000 |
| 2006/01/16 | 408 | 408 | 404 | 407 | 26,000 |
| 2006/01/13 | 413 | 413 | 406 | 406 | 32,000 |
| 2006/01/12 | 406 | 408 | 405 | 408 | 21,000 |
| 2006/01/11 | 404 | 405 | 401 | 404 | 45,000 |
| 2006/01/10 | 408 | 414 | 403 | 403 | 59,000 |
| 2006/01/06 | 401 | 404 | 398 | 403 | 31,000 |
| 2006/01/05 | 397 | 401 | 395 | 400 | 54,000 |
| 2006/01/04 | 393 | 397 | 393 | 397 | 6,000 |