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 |
|---|---|---|---|---|---|
| 2024/04/25 | 3,360 | 3,420 | 3,350 | 3,360 | 3,200 |
| 2024/04/24 | 3,360 | 3,360 | 3,285 | 3,360 | 2,600 |
| 2024/04/23 | 3,300 | 3,360 | 3,300 | 3,315 | 700 |
| 2024/04/22 | 3,295 | 3,360 | 3,295 | 3,325 | 1,400 |
| 2024/04/19 | 3,380 | 3,380 | 3,275 | 3,305 | 4,700 |
| 2024/04/18 | 3,375 | 3,400 | 3,375 | 3,390 | 700 |
| 2024/04/17 | 3,395 | 3,445 | 3,370 | 3,375 | 3,600 |
| 2024/04/16 | 3,460 | 3,470 | 3,355 | 3,370 | 6,000 |
| 2024/04/15 | 3,500 | 3,530 | 3,465 | 3,480 | 2,800 |
| 2024/04/12 | 3,510 | 3,510 | 3,470 | 3,510 | 600 |
| 2024/04/11 | 3,475 | 3,500 | 3,450 | 3,500 | 1,500 |
| 2024/04/10 | 3,515 | 3,515 | 3,450 | 3,450 | 3,000 |
| 2024/04/09 | 3,430 | 3,480 | 3,430 | 3,480 | 300 |
| 2024/04/08 | 3,430 | 3,450 | 3,415 | 3,415 | 2,000 |
| 2024/04/05 | 3,375 | 3,420 | 3,320 | 3,420 | 3,400 |
| 2024/04/04 | 3,395 | 3,440 | 3,385 | 3,410 | 1,900 |
| 2024/04/03 | 3,370 | 3,395 | 3,335 | 3,380 | 5,300 |
| 2024/04/02 | 3,440 | 3,440 | 3,380 | 3,385 | 3,000 |
| 2024/04/01 | 3,495 | 3,495 | 3,390 | 3,405 | 5,900 |
| 2024/03/29 | 3,415 | 3,470 | 3,415 | 3,470 | 2,300 |
| 2024/03/28 | 3,465 | 3,470 | 3,390 | 3,430 | 4,300 |
| 2024/03/27 | 3,460 | 3,545 | 3,460 | 3,500 | 6,000 |
| 2024/03/26 | 3,435 | 3,530 | 3,385 | 3,530 | 11,500 |
| 2024/03/25 | 3,430 | 3,460 | 3,405 | 3,430 | 6,000 |
| 2024/03/22 | 3,400 | 3,420 | 3,330 | 3,390 | 6,400 |
| 2024/03/21 | 3,350 | 3,400 | 3,300 | 3,360 | 10,900 |
| 2024/03/19 | 3,210 | 3,295 | 3,190 | 3,280 | 6,200 |
| 2024/03/18 | 3,195 | 3,245 | 3,165 | 3,190 | 4,100 |
| 2024/03/15 | 3,145 | 3,250 | 3,125 | 3,155 | 7,200 |
| 2024/03/14 | 3,075 | 3,150 | 3,055 | 3,130 | 8,400 |
| 2024/03/13 | 3,035 | 3,050 | 3,010 | 3,050 | 2,400 |
| 2024/03/12 | 2,990 | 3,025 | 2,990 | 3,025 | 1,700 |
| 2024/03/11 | 3,025 | 3,070 | 2,988 | 3,030 | 2,600 |
| 2024/03/08 | 3,010 | 3,090 | 3,010 | 3,035 | 3,400 |
| 2024/03/07 | 3,035 | 3,035 | 2,982 | 3,010 | 3,700 |
| 2024/03/06 | 2,990 | 3,030 | 2,984 | 3,015 | 3,200 |
| 2024/03/05 | 2,945 | 2,998 | 2,945 | 2,990 | 2,800 |
| 2024/03/04 | 3,005 | 3,005 | 2,942 | 2,943 | 3,200 |
| 2024/03/01 | 2,990 | 3,010 | 2,977 | 3,000 | 2,000 |
| 2024/02/29 | 2,975 | 2,990 | 2,975 | 2,990 | 600 |
| 2024/02/28 | 2,963 | 2,988 | 2,960 | 2,975 | 1,200 |
| 2024/02/27 | 2,970 | 2,971 | 2,960 | 2,971 | 2,000 |
| 2024/02/26 | 2,985 | 2,985 | 2,970 | 2,970 | 1,700 |
| 2024/02/22 | 2,975 | 3,005 | 2,975 | 2,985 | 400 |
| 2024/02/21 | 2,985 | 3,010 | 2,970 | 2,970 | 2,000 |
| 2024/02/20 | 3,000 | 3,000 | 2,985 | 2,985 | 600 |
| 2024/02/19 | 2,937 | 2,988 | 2,937 | 2,977 | 900 |
| 2024/02/16 | 2,915 | 2,965 | 2,915 | 2,945 | 1,800 |
| 2024/02/15 | 2,990 | 2,990 | 2,914 | 2,914 | 4,500 |
| 2024/02/14 | 3,030 | 3,030 | 2,980 | 3,010 | 1,400 |
| 2024/02/13 | 2,964 | 3,040 | 2,964 | 3,030 | 2,000 |
| 2024/02/09 | 2,940 | 3,050 | 2,911 | 2,941 | 6,200 |
| 2024/02/08 | 3,135 | 3,135 | 2,984 | 2,990 | 5,900 |
| 2024/02/07 | 3,085 | 3,100 | 3,070 | 3,100 | 1,800 |
| 2024/02/06 | 3,050 | 3,075 | 3,035 | 3,070 | 2,400 |
| 2024/02/05 | 3,015 | 3,050 | 3,015 | 3,050 | 700 |
| 2024/02/02 | 3,030 | 3,065 | 3,005 | 3,035 | 3,200 |
| 2024/02/01 | 3,020 | 3,035 | 3,000 | 3,020 | 1,100 |
| 2024/01/31 | 3,000 | 3,015 | 2,983 | 3,000 | 2,400 |
| 2024/01/30 | 2,995 | 3,000 | 2,985 | 3,000 | 500 |
| 2024/01/29 | 2,993 | 3,000 | 2,979 | 2,980 | 1,800 |
| 2024/01/26 | 2,986 | 3,025 | 2,977 | 2,993 | 4,700 |
| 2024/01/25 | 2,975 | 2,986 | 2,950 | 2,986 | 3,500 |
| 2024/01/24 | 2,979 | 2,979 | 2,960 | 2,972 | 1,200 |
| 2024/01/23 | 2,935 | 2,975 | 2,935 | 2,975 | 3,300 |
| 2024/01/22 | 2,942 | 2,942 | 2,923 | 2,935 | 2,300 |
| 2024/01/19 | 2,913 | 2,913 | 2,887 | 2,911 | 1,300 |
| 2024/01/18 | 2,920 | 2,933 | 2,892 | 2,901 | 2,000 |
| 2024/01/17 | 2,903 | 2,918 | 2,896 | 2,918 | 1,400 |
| 2024/01/16 | 2,915 | 2,915 | 2,881 | 2,903 | 1,800 |
| 2024/01/15 | 2,919 | 2,919 | 2,890 | 2,905 | 5,000 |
| 2024/01/12 | 2,896 | 2,915 | 2,878 | 2,900 | 1,800 |
| 2024/01/11 | 2,901 | 2,916 | 2,895 | 2,896 | 2,400 |
| 2024/01/10 | 2,906 | 2,909 | 2,860 | 2,899 | 2,600 |
| 2024/01/09 | 2,929 | 2,929 | 2,900 | 2,906 | 6,600 |
| 2024/01/05 | 2,888 | 2,950 | 2,888 | 2,908 | 5,500 |
| 2024/01/04 | 2,857 | 2,900 | 2,847 | 2,879 | 5,300 |
| 2023/12/29 | 2,808 | 2,853 | 2,808 | 2,851 | 1,600 |
| 2023/12/28 | 2,840 | 2,863 | 2,805 | 2,823 | 1,500 |
| 2023/12/27 | 2,807 | 2,840 | 2,807 | 2,840 | 1,100 |
| 2023/12/26 | 2,810 | 2,818 | 2,786 | 2,786 | 4,400 |
| 2023/12/25 | 2,854 | 2,854 | 2,825 | 2,840 | 2,400 |
| 2023/12/22 | 2,858 | 2,865 | 2,854 | 2,854 | 1,900 |
| 2023/12/21 | 2,850 | 2,855 | 2,849 | 2,849 | 1,300 |
| 2023/12/20 | 2,810 | 2,860 | 2,810 | 2,847 | 1,400 |
| 2023/12/19 | 2,818 | 2,849 | 2,818 | 2,825 | 800 |
| 2023/12/18 | 2,785 | 2,849 | 2,785 | 2,842 | 3,000 |
| 2023/12/15 | 2,821 | 2,821 | 2,786 | 2,786 | 1,500 |
| 2023/12/14 | 2,803 | 2,810 | 2,803 | 2,804 | 400 |
| 2023/12/13 | 2,782 | 2,802 | 2,770 | 2,802 | 900 |
| 2023/12/12 | 2,800 | 2,803 | 2,780 | 2,790 | 1,000 |
| 2023/12/11 | 2,854 | 2,868 | 2,780 | 2,790 | 3,600 |
| 2023/12/08 | 2,826 | 2,841 | 2,777 | 2,802 | 2,800 |
| 2023/12/07 | 2,853 | 2,860 | 2,825 | 2,825 | 2,600 |
| 2023/12/06 | 2,856 | 2,864 | 2,838 | 2,856 | 1,900 |
| 2023/12/05 | 2,862 | 2,862 | 2,845 | 2,856 | 1,000 |
| 2023/12/04 | 2,833 | 2,862 | 2,833 | 2,862 | 3,500 |
| 2023/12/01 | 2,845 | 2,845 | 2,833 | 2,833 | 1,500 |
| 2023/11/30 | 2,820 | 2,840 | 2,820 | 2,840 | 700 |
| 2023/11/29 | 2,823 | 2,849 | 2,821 | 2,821 | 1,600 |
| 2023/11/28 | 2,830 | 2,840 | 2,823 | 2,840 | 1,500 |
| 2023/11/27 | 2,832 | 2,835 | 2,802 | 2,830 | 2,300 |
| 2023/11/24 | 2,790 | 2,830 | 2,790 | 2,830 | 2,700 |
| 2023/11/22 | 2,785 | 2,789 | 2,773 | 2,789 | 400 |
| 2023/11/21 | 2,803 | 2,804 | 2,789 | 2,789 | 300 |
| 2023/11/20 | 2,799 | 2,800 | 2,791 | 2,795 | 1,600 |
| 2023/11/17 | 2,771 | 2,794 | 2,770 | 2,794 | 1,500 |
| 2023/11/16 | 2,780 | 2,807 | 2,780 | 2,780 | 2,500 |
| 2023/11/15 | 2,796 | 2,796 | 2,770 | 2,770 | 2,200 |
| 2023/11/14 | 2,780 | 2,796 | 2,766 | 2,796 | 5,300 |
| 2023/11/13 | 2,760 | 2,770 | 2,760 | 2,762 | 900 |
| 2023/11/10 | 2,790 | 2,790 | 2,760 | 2,760 | 1,000 |
| 2023/11/09 | 2,775 | 2,780 | 2,752 | 2,780 | 800 |
| 2023/11/08 | 2,763 | 2,770 | 2,753 | 2,753 | 4,100 |
| 2023/11/07 | 2,768 | 2,780 | 2,760 | 2,780 | 2,500 |
| 2023/11/06 | 2,791 | 2,791 | 2,760 | 2,768 | 3,500 |
| 2023/11/02 | 2,784 | 2,817 | 2,756 | 2,780 | 11,400 |
| 2023/11/01 | 2,730 | 2,750 | 2,720 | 2,750 | 1,100 |
| 2023/10/31 | 2,734 | 2,734 | 2,714 | 2,724 | 700 |
| 2023/10/30 | 2,740 | 2,740 | 2,725 | 2,734 | 300 |
| 2023/10/27 | 2,739 | 2,744 | 2,730 | 2,730 | 500 |
| 2023/10/26 | 2,734 | 2,734 | 2,720 | 2,720 | 1,000 |
| 2023/10/25 | 2,722 | 2,726 | 2,722 | 2,726 | 200 |
| 2023/10/24 | 2,725 | 2,745 | 2,712 | 2,712 | 400 |
| 2023/10/23 | 2,740 | 2,750 | 2,713 | 2,750 | 2,700 |
| 2023/10/20 | 2,730 | 2,740 | 2,730 | 2,740 | 500 |
| 2023/10/19 | 2,703 | 2,724 | 2,703 | 2,706 | 500 |
| 2023/10/18 | 2,700 | 2,730 | 2,698 | 2,730 | 1,100 |
| 2023/10/17 | 2,720 | 2,745 | 2,700 | 2,700 | 500 |
| 2023/10/16 | 2,720 | 2,730 | 2,700 | 2,701 | 2,700 |
| 2023/10/13 | 2,733 | 2,750 | 2,730 | 2,730 | 2,500 |
| 2023/10/12 | 2,750 | 2,754 | 2,732 | 2,750 | 600 |
| 2023/10/11 | 2,770 | 2,770 | 2,750 | 2,750 | 1,000 |
| 2023/10/10 | 2,760 | 2,780 | 2,760 | 2,770 | 1,700 |
| 2023/10/06 | 2,720 | 2,759 | 2,720 | 2,747 | 1,400 |
| 2023/10/05 | 2,703 | 2,731 | 2,703 | 2,725 | 1,700 |
| 2023/10/04 | 2,717 | 2,722 | 2,683 | 2,683 | 4,700 |
| 2023/10/03 | 2,840 | 2,840 | 2,736 | 2,750 | 5,200 |
| 2023/10/02 | 2,850 | 2,884 | 2,841 | 2,842 | 2,500 |
| 2023/09/29 | 2,865 | 2,879 | 2,838 | 2,850 | 2,500 |
| 2023/09/28 | 2,835 | 2,887 | 2,835 | 2,862 | 2,000 |
| 2023/09/27 | 2,875 | 2,877 | 2,851 | 2,871 | 1,700 |
| 2023/09/26 | 2,878 | 2,878 | 2,847 | 2,865 | 2,200 |
| 2023/09/25 | 2,848 | 2,884 | 2,848 | 2,855 | 3,400 |
| 2023/09/22 | 2,845 | 2,847 | 2,838 | 2,840 | 1,300 |
| 2023/09/21 | 2,840 | 2,855 | 2,811 | 2,845 | 1,500 |
| 2023/09/20 | 2,859 | 2,861 | 2,840 | 2,840 | 2,800 |
| 2023/09/19 | 2,848 | 2,869 | 2,821 | 2,849 | 6,800 |
| 2023/09/15 | 2,852 | 2,852 | 2,824 | 2,848 | 2,100 |
| 2023/09/14 | 2,825 | 2,844 | 2,810 | 2,818 | 1,400 |
| 2023/09/13 | 2,835 | 2,835 | 2,810 | 2,810 | 3,600 |
| 2023/09/12 | 2,825 | 2,834 | 2,820 | 2,823 | 600 |
| 2023/09/11 | 2,854 | 2,854 | 2,820 | 2,838 | 1,300 |
| 2023/09/08 | 2,828 | 2,830 | 2,821 | 2,821 | 700 |
| 2023/09/07 | 2,855 | 2,875 | 2,822 | 2,828 | 3,900 |
| 2023/09/06 | 2,812 | 2,863 | 2,812 | 2,842 | 1,600 |
| 2023/09/05 | 2,837 | 2,838 | 2,813 | 2,835 | 1,800 |
| 2023/09/04 | 2,828 | 2,837 | 2,775 | 2,837 | 3,400 |
| 2023/09/01 | 2,808 | 2,828 | 2,808 | 2,818 | 2,400 |
| 2023/08/31 | 2,784 | 2,810 | 2,784 | 2,810 | 500 |
| 2023/08/30 | 2,805 | 2,809 | 2,805 | 2,809 | 200 |
| 2023/08/29 | 2,788 | 2,815 | 2,788 | 2,793 | 1,200 |
| 2023/08/28 | 2,767 | 2,787 | 2,760 | 2,771 | 2,500 |
| 2023/08/25 | 2,750 | 2,750 | 2,746 | 2,746 | 300 |
| 2023/08/24 | 2,730 | 2,750 | 2,730 | 2,750 | 400 |
| 2023/08/23 | 2,728 | 2,730 | 2,720 | 2,722 | 1,200 |
| 2023/08/22 | 2,730 | 2,730 | 2,728 | 2,728 | 200 |
| 2023/08/21 | 2,732 | 2,752 | 2,730 | 2,730 | 1,400 |
| 2023/08/18 | 2,750 | 2,750 | 2,745 | 2,745 | 1,100 |
| 2023/08/17 | 2,761 | 2,761 | 2,755 | 2,755 | 1,100 |
| 2023/08/16 | 2,782 | 2,805 | 2,760 | 2,761 | 1,400 |
| 2023/08/15 | 2,830 | 2,836 | 2,732 | 2,732 | 9,700 |
| 2023/08/14 | 2,854 | 2,854 | 2,849 | 2,852 | 2,500 |
| 2023/08/10 | 2,870 | 2,878 | 2,864 | 2,876 | 1,600 |
| 2023/08/09 | 2,900 | 2,900 | 2,839 | 2,871 | 1,800 |
| 2023/08/08 | 2,850 | 2,900 | 2,842 | 2,900 | 10,700 |
| 2023/08/07 | 2,849 | 2,849 | 2,792 | 2,839 | 12,100 |
| 2023/08/04 | 2,781 | 2,799 | 2,781 | 2,799 | 900 |
| 2023/08/03 | 2,781 | 2,817 | 2,751 | 2,751 | 1,500 |
| 2023/08/02 | 2,800 | 2,810 | 2,800 | 2,810 | 500 |
| 2023/08/01 | 2,810 | 2,810 | 2,797 | 2,797 | 300 |
| 2023/07/31 | 2,803 | 2,803 | 2,781 | 2,781 | 200 |
| 2023/07/28 | 2,789 | 2,793 | 2,786 | 2,786 | 900 |
| 2023/07/27 | 2,806 | 2,806 | 2,782 | 2,788 | 400 |
| 2023/07/26 | 2,843 | 2,843 | 2,793 | 2,806 | 3,600 |
| 2023/07/25 | 2,795 | 2,810 | 2,784 | 2,810 | 4,500 |
| 2023/07/24 | 2,766 | 2,795 | 2,766 | 2,795 | 400 |
| 2023/07/21 | 2,752 | 2,788 | 2,752 | 2,767 | 600 |
| 2023/07/20 | 2,735 | 2,794 | 2,735 | 2,752 | 1,100 |
| 2023/07/19 | 2,790 | 2,790 | 2,741 | 2,741 | 700 |
| 2023/07/18 | 2,749 | 2,757 | 2,721 | 2,757 | 800 |
| 2023/07/14 | 2,718 | 2,730 | 2,718 | 2,720 | 600 |
| 2023/07/13 | 2,734 | 2,736 | 2,711 | 2,718 | 2,400 |
| 2023/07/12 | 2,753 | 2,753 | 2,741 | 2,741 | 1,000 |
| 2023/07/11 | 2,754 | 2,760 | 2,753 | 2,753 | 500 |
| 2023/07/10 | 2,756 | 2,765 | 2,751 | 2,754 | 1,100 |
| 2023/07/07 | 2,762 | 2,775 | 2,750 | 2,765 | 4,200 |
| 2023/07/06 | 2,817 | 2,837 | 2,788 | 2,819 | 4,400 |
| 2023/07/05 | 2,821 | 2,833 | 2,815 | 2,833 | 800 |
| 2023/07/04 | 2,836 | 2,836 | 2,816 | 2,830 | 1,000 |