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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,495 | 1,506 | 1,463 | 1,463 | 22,800 |
| 2026/01/30 | 1,495 | 1,528 | 1,475 | 1,476 | 32,400 |
| 2026/01/29 | 1,473 | 1,480 | 1,447 | 1,480 | 26,900 |
| 2026/01/28 | 1,493 | 1,493 | 1,454 | 1,473 | 28,600 |
| 2026/01/27 | 1,504 | 1,504 | 1,471 | 1,493 | 30,300 |
| 2026/01/26 | 1,501 | 1,520 | 1,494 | 1,506 | 20,000 |
| 2026/01/23 | 1,522 | 1,534 | 1,509 | 1,523 | 17,100 |
| 2026/01/22 | 1,516 | 1,534 | 1,514 | 1,521 | 16,500 |
| 2026/01/21 | 1,500 | 1,514 | 1,493 | 1,513 | 19,200 |
| 2026/01/20 | 1,544 | 1,546 | 1,515 | 1,523 | 25,600 |
| 2026/01/19 | 1,543 | 1,555 | 1,521 | 1,544 | 28,900 |
| 2026/01/16 | 1,588 | 1,593 | 1,533 | 1,555 | 36,200 |
| 2026/01/15 | 1,524 | 1,585 | 1,524 | 1,583 | 58,200 |
| 2026/01/14 | 1,527 | 1,527 | 1,498 | 1,515 | 33,400 |
| 2026/01/13 | 1,501 | 1,535 | 1,496 | 1,527 | 41,300 |
| 2026/01/09 | 1,499 | 1,504 | 1,473 | 1,475 | 22,900 |
| 2026/01/08 | 1,504 | 1,511 | 1,483 | 1,486 | 41,600 |
| 2026/01/07 | 1,490 | 1,575 | 1,482 | 1,544 | 113,400 |
| 2026/01/06 | 1,436 | 1,466 | 1,429 | 1,464 | 46,000 |
| 2026/01/05 | 1,444 | 1,448 | 1,423 | 1,435 | 49,100 |
| 2025/12/30 | 1,479 | 1,479 | 1,427 | 1,435 | 62,600 |
| 2025/12/29 | 1,481 | 1,490 | 1,465 | 1,490 | 52,500 |
| 2025/12/29 | 1 -> 5.00 分割 | ||||
| 2025/12/26 | 7,390 | 7,500 | 7,300 | 7,500 | 7,900 |
| 2025/12/25 | 7,430 | 7,430 | 7,250 | 7,260 | 4,200 |
| 2025/12/24 | 7,350 | 7,440 | 7,230 | 7,310 | 6,400 |
| 2025/12/23 | 7,310 | 7,310 | 7,200 | 7,200 | 3,200 |
| 2025/12/22 | 7,300 | 7,310 | 7,250 | 7,310 | 4,800 |
| 2025/12/19 | 7,150 | 7,300 | 7,050 | 7,250 | 8,200 |
| 2025/12/18 | 7,360 | 7,360 | 7,100 | 7,150 | 4,700 |
| 2025/12/17 | 7,350 | 7,410 | 7,270 | 7,330 | 6,400 |
| 2025/12/16 | 7,400 | 7,450 | 7,340 | 7,400 | 4,200 |
| 2025/12/15 | 7,250 | 7,450 | 7,190 | 7,370 | 12,900 |
| 2025/12/12 | 7,070 | 7,130 | 6,990 | 7,130 | 4,800 |
| 2025/12/11 | 7,230 | 7,250 | 6,930 | 7,000 | 7,400 |
| 2025/12/10 | 7,060 | 7,150 | 7,050 | 7,150 | 4,400 |
| 2025/12/09 | 7,070 | 7,090 | 6,980 | 7,030 | 4,500 |
| 2025/12/08 | 7,050 | 7,100 | 7,000 | 7,080 | 6,200 |
| 2025/12/05 | 7,090 | 7,100 | 7,000 | 7,050 | 4,700 |
| 2025/12/04 | 7,070 | 7,160 | 7,030 | 7,050 | 3,800 |
| 2025/12/03 | 7,100 | 7,160 | 7,020 | 7,050 | 5,100 |
| 2025/12/02 | 7,360 | 7,360 | 7,100 | 7,100 | 5,200 |
| 2025/12/01 | 7,280 | 7,400 | 7,210 | 7,240 | 6,600 |
| 2025/11/28 | 7,220 | 7,370 | 7,220 | 7,280 | 3,700 |
| 2025/11/27 | 7,030 | 7,300 | 7,000 | 7,250 | 13,900 |
| 2025/11/26 | 6,950 | 7,150 | 6,950 | 7,040 | 9,000 |
| 2025/11/25 | 6,760 | 6,950 | 6,700 | 6,880 | 12,600 |
| 2025/11/21 | 6,630 | 6,770 | 6,630 | 6,690 | 4,700 |
| 2025/11/20 | 6,630 | 6,700 | 6,500 | 6,680 | 9,500 |
| 2025/11/19 | 6,670 | 6,680 | 6,400 | 6,540 | 11,000 |
| 2025/11/18 | 6,770 | 6,830 | 6,650 | 6,650 | 10,400 |
| 2025/11/17 | 6,710 | 6,800 | 6,710 | 6,800 | 10,400 |
| 2025/11/14 | 6,810 | 6,810 | 6,660 | 6,710 | 10,500 |
| 2025/11/13 | 6,720 | 6,870 | 6,720 | 6,810 | 7,300 |
| 2025/11/12 | 6,620 | 6,800 | 6,600 | 6,720 | 14,600 |
| 2025/11/11 | 6,880 | 6,880 | 6,610 | 6,630 | 16,600 |
| 2025/11/10 | 6,750 | 6,870 | 6,630 | 6,870 | 21,300 |
| 2025/11/07 | 7,120 | 7,140 | 6,550 | 6,780 | 37,200 |
| 2025/11/06 | 7,050 | 7,100 | 7,020 | 7,100 | 4,100 |
| 2025/11/05 | 7,090 | 7,090 | 6,790 | 6,990 | 16,800 |
| 2025/11/04 | 7,050 | 7,200 | 7,050 | 7,070 | 6,900 |
| 2025/10/31 | 7,170 | 7,170 | 7,030 | 7,040 | 4,900 |
| 2025/10/30 | 7,050 | 7,170 | 7,040 | 7,170 | 5,500 |
| 2025/10/29 | 7,240 | 7,240 | 7,050 | 7,050 | 5,700 |
| 2025/10/28 | 7,410 | 7,420 | 7,200 | 7,240 | 11,400 |
| 2025/10/27 | 7,390 | 7,520 | 7,390 | 7,520 | 7,600 |
| 2025/10/24 | 7,400 | 7,450 | 7,360 | 7,390 | 6,100 |
| 2025/10/23 | 7,140 | 7,310 | 7,090 | 7,310 | 8,700 |
| 2025/10/22 | 7,060 | 7,100 | 7,010 | 7,100 | 4,100 |
| 2025/10/21 | 7,080 | 7,080 | 6,950 | 7,000 | 3,700 |
| 2025/10/20 | 7,050 | 7,110 | 7,000 | 7,000 | 6,000 |
| 2025/10/17 | 7,040 | 7,040 | 6,950 | 6,990 | 2,300 |
| 2025/10/16 | 7,030 | 7,110 | 6,980 | 7,040 | 5,200 |
| 2025/10/15 | 6,890 | 7,000 | 6,860 | 7,000 | 7,800 |
| 2025/10/14 | 6,860 | 7,020 | 6,790 | 6,860 | 11,200 |
| 2025/10/10 | 7,080 | 7,080 | 6,900 | 6,960 | 10,900 |
| 2025/10/09 | 7,070 | 7,150 | 6,980 | 7,150 | 9,300 |
| 2025/10/08 | 7,200 | 7,230 | 7,120 | 7,130 | 7,200 |
| 2025/10/07 | 7,090 | 7,240 | 7,070 | 7,190 | 15,300 |
| 2025/10/06 | 6,970 | 7,050 | 6,910 | 7,050 | 11,800 |
| 2025/10/03 | 6,900 | 6,920 | 6,770 | 6,890 | 6,700 |
| 2025/10/02 | 6,900 | 6,990 | 6,850 | 6,870 | 5,600 |
| 2025/10/01 | 7,150 | 7,150 | 6,890 | 6,890 | 15,000 |
| 2025/09/30 | 7,030 | 7,030 | 6,830 | 7,000 | 10,200 |
| 2025/09/29 | 7,000 | 7,090 | 6,900 | 6,930 | 9,800 |
| 2025/09/26 | 7,010 | 7,200 | 6,910 | 7,000 | 33,700 |
| 2025/09/25 | 6,690 | 6,970 | 6,610 | 6,910 | 34,800 |
| 2025/09/24 | 6,630 | 6,700 | 6,610 | 6,690 | 4,600 |
| 2025/09/22 | 6,620 | 6,690 | 6,620 | 6,620 | 9,400 |
| 2025/09/19 | 6,800 | 6,860 | 6,470 | 6,670 | 25,300 |
| 2025/09/18 | 6,760 | 6,800 | 6,660 | 6,760 | 10,500 |
| 2025/09/17 | 6,970 | 6,970 | 6,760 | 6,760 | 13,600 |
| 2025/09/16 | 6,900 | 6,990 | 6,860 | 6,960 | 6,400 |
| 2025/09/12 | 6,930 | 7,030 | 6,900 | 6,950 | 7,200 |
| 2025/09/11 | 6,850 | 7,030 | 6,850 | 6,890 | 7,900 |
| 2025/09/10 | 7,000 | 7,020 | 6,850 | 6,850 | 8,200 |
| 2025/09/09 | 7,150 | 7,150 | 6,920 | 6,970 | 8,800 |
| 2025/09/08 | 7,060 | 7,300 | 6,950 | 7,050 | 16,500 |
| 2025/09/05 | 6,800 | 7,000 | 6,800 | 6,950 | 8,700 |
| 2025/09/04 | 6,970 | 6,970 | 6,800 | 6,800 | 6,000 |
| 2025/09/03 | 6,790 | 7,020 | 6,790 | 6,870 | 14,600 |
| 2025/09/02 | 6,930 | 7,020 | 6,740 | 6,790 | 18,000 |
| 2025/09/01 | 6,940 | 7,030 | 6,850 | 6,890 | 18,700 |
| 2025/08/29 | 7,000 | 7,050 | 6,820 | 7,020 | 11,300 |
| 2025/08/28 | 6,800 | 7,000 | 6,750 | 6,950 | 11,700 |
| 2025/08/27 | 6,700 | 6,770 | 6,610 | 6,750 | 7,800 |
| 2025/08/26 | 6,520 | 6,690 | 6,370 | 6,600 | 11,300 |
| 2025/08/25 | 6,840 | 6,850 | 6,400 | 6,590 | 23,400 |
| 2025/08/22 | 6,730 | 6,740 | 6,610 | 6,650 | 13,200 |
| 2025/08/21 | 6,370 | 6,850 | 6,330 | 6,630 | 21,000 |
| 2025/08/20 | 6,080 | 6,320 | 6,080 | 6,320 | 7,400 |
| 2025/08/19 | 6,100 | 6,190 | 6,050 | 6,050 | 9,700 |
| 2025/08/18 | 6,170 | 6,210 | 6,040 | 6,090 | 12,300 |
| 2025/08/15 | 5,900 | 6,130 | 5,900 | 6,130 | 9,400 |
| 2025/08/14 | 6,030 | 6,030 | 5,840 | 5,930 | 14,900 |
| 2025/08/13 | 6,080 | 6,180 | 6,010 | 6,020 | 10,700 |
| 2025/08/12 | 5,990 | 6,150 | 5,990 | 6,120 | 15,800 |
| 2025/08/08 | 5,930 | 5,950 | 5,860 | 5,870 | 7,500 |
| 2025/08/07 | 6,000 | 6,190 | 5,910 | 5,930 | 19,700 |
| 2025/08/06 | 5,840 | 6,040 | 5,700 | 5,900 | 59,100 |
| 2025/08/05 | 4,700 | 5,350 | 4,700 | 5,350 | 13,000 |
| 2025/08/04 | 4,615 | 4,665 | 4,615 | 4,650 | 1,700 |
| 2025/08/01 | 4,650 | 4,695 | 4,650 | 4,675 | 2,500 |
| 2025/07/31 | 4,665 | 4,690 | 4,655 | 4,690 | 2,100 |
| 2025/07/30 | 4,700 | 4,725 | 4,675 | 4,680 | 2,800 |
| 2025/07/29 | 4,735 | 4,765 | 4,695 | 4,700 | 2,800 |
| 2025/07/28 | 4,700 | 4,710 | 4,655 | 4,710 | 10,000 |
| 2025/07/25 | 4,555 | 4,640 | 4,515 | 4,630 | 5,700 |
| 2025/07/24 | 4,525 | 4,595 | 4,465 | 4,555 | 7,500 |
| 2025/07/23 | 4,390 | 4,515 | 4,375 | 4,515 | 14,400 |
| 2025/07/22 | 4,250 | 4,395 | 4,225 | 4,320 | 14,100 |
| 2025/07/18 | 4,230 | 4,230 | 4,175 | 4,180 | 4,100 |
| 2025/07/17 | 4,200 | 4,220 | 4,175 | 4,220 | 2,500 |
| 2025/07/16 | 4,230 | 4,230 | 4,195 | 4,195 | 2,100 |
| 2025/07/15 | 4,235 | 4,240 | 4,220 | 4,225 | 2,900 |
| 2025/07/14 | 4,225 | 4,230 | 4,200 | 4,225 | 2,300 |
| 2025/07/11 | 4,195 | 4,225 | 4,170 | 4,225 | 1,400 |
| 2025/07/10 | 4,195 | 4,250 | 4,150 | 4,180 | 2,100 |
| 2025/07/09 | 4,180 | 4,195 | 4,150 | 4,195 | 1,200 |
| 2025/07/08 | 4,160 | 4,200 | 4,140 | 4,160 | 700 |
| 2025/07/07 | 4,300 | 4,300 | 4,160 | 4,160 | 10,800 |
| 2025/07/04 | 4,150 | 4,170 | 4,120 | 4,160 | 2,400 |
| 2025/07/03 | 4,120 | 4,150 | 4,090 | 4,150 | 4,800 |
| 2025/07/02 | 4,130 | 4,130 | 4,095 | 4,130 | 3,000 |
| 2025/07/01 | 4,130 | 4,160 | 4,125 | 4,125 | 1,100 |
| 2025/06/30 | 4,150 | 4,175 | 4,100 | 4,140 | 2,800 |
| 2025/06/27 | 4,200 | 4,200 | 4,120 | 4,145 | 4,900 |
| 2025/06/26 | 4,145 | 4,175 | 4,140 | 4,150 | 1,800 |
| 2025/06/25 | 4,135 | 4,150 | 4,120 | 4,135 | 2,000 |
| 2025/06/24 | 4,180 | 4,180 | 4,105 | 4,105 | 5,200 |
| 2025/06/23 | 4,080 | 4,130 | 4,080 | 4,130 | 4,300 |
| 2025/06/20 | 4,080 | 4,085 | 4,040 | 4,050 | 4,600 |
| 2025/06/19 | 4,090 | 4,100 | 4,040 | 4,070 | 5,700 |
| 2025/06/18 | 4,105 | 4,105 | 4,075 | 4,085 | 2,000 |
| 2025/06/17 | 4,080 | 4,105 | 4,065 | 4,105 | 1,900 |
| 2025/06/16 | 4,060 | 4,090 | 4,045 | 4,080 | 4,100 |
| 2025/06/13 | 4,120 | 4,120 | 4,060 | 4,060 | 5,000 |
| 2025/06/12 | 4,140 | 4,145 | 4,105 | 4,115 | 3,300 |
| 2025/06/11 | 4,185 | 4,185 | 4,125 | 4,140 | 2,100 |
| 2025/06/10 | 4,130 | 4,180 | 4,125 | 4,130 | 3,800 |
| 2025/06/09 | 4,140 | 4,170 | 4,120 | 4,125 | 2,200 |
| 2025/06/06 | 4,110 | 4,145 | 4,110 | 4,145 | 2,200 |
| 2025/06/05 | 4,180 | 4,180 | 4,110 | 4,110 | 3,100 |
| 2025/06/04 | 4,165 | 4,180 | 4,140 | 4,145 | 5,000 |
| 2025/06/03 | 4,200 | 4,205 | 4,160 | 4,165 | 4,500 |
| 2025/06/02 | 4,250 | 4,265 | 4,190 | 4,230 | 5,200 |
| 2025/05/30 | 4,240 | 4,265 | 4,200 | 4,245 | 5,300 |
| 2025/05/29 | 4,210 | 4,280 | 4,210 | 4,215 | 7,600 |
| 2025/05/28 | 4,180 | 4,210 | 4,165 | 4,180 | 10,700 |
| 2025/05/27 | 4,125 | 4,170 | 4,110 | 4,110 | 7,500 |
| 2025/05/26 | 4,085 | 4,110 | 4,075 | 4,080 | 4,100 |
| 2025/05/23 | 4,095 | 4,125 | 4,070 | 4,085 | 6,600 |
| 2025/05/22 | 4,060 | 4,115 | 4,060 | 4,095 | 6,400 |
| 2025/05/21 | 4,090 | 4,110 | 4,050 | 4,090 | 12,800 |
| 2025/05/20 | 4,075 | 4,115 | 4,050 | 4,050 | 7,800 |
| 2025/05/19 | 4,080 | 4,125 | 4,050 | 4,075 | 8,300 |
| 2025/05/16 | 4,065 | 4,120 | 4,055 | 4,055 | 7,400 |
| 2025/05/15 | 4,170 | 4,180 | 4,055 | 4,060 | 13,400 |
| 2025/05/14 | 4,115 | 4,215 | 4,105 | 4,160 | 19,800 |
| 2025/05/13 | 4,000 | 4,290 | 4,000 | 4,090 | 33,600 |
| 2025/05/12 | 3,955 | 4,155 | 3,880 | 3,955 | 45,900 |
| 2025/05/09 | 3,860 | 3,980 | 3,860 | 3,885 | 9,600 |
| 2025/05/08 | 3,890 | 3,890 | 3,750 | 3,805 | 16,200 |
| 2025/05/07 | 3,960 | 3,970 | 3,825 | 3,890 | 25,000 |
| 2025/05/02 | 3,885 | 3,930 | 3,850 | 3,930 | 5,300 |
| 2025/05/01 | 3,945 | 3,950 | 3,860 | 3,885 | 7,300 |
| 2025/04/30 | 3,965 | 4,005 | 3,905 | 3,945 | 8,900 |
| 2025/04/28 | 3,935 | 4,000 | 3,895 | 3,955 | 8,300 |
| 2025/04/25 | 3,840 | 3,920 | 3,840 | 3,890 | 5,000 |
| 2025/04/24 | 3,865 | 3,910 | 3,840 | 3,840 | 4,500 |
| 2025/04/23 | 3,870 | 3,895 | 3,840 | 3,840 | 5,700 |
| 2025/04/22 | 3,885 | 3,885 | 3,795 | 3,825 | 7,800 |
| 2025/04/21 | 3,860 | 3,895 | 3,830 | 3,885 | 6,700 |
| 2025/04/18 | 3,750 | 3,870 | 3,750 | 3,820 | 8,500 |
| 2025/04/17 | 3,665 | 3,750 | 3,665 | 3,740 | 6,200 |
| 2025/04/16 | 3,745 | 3,745 | 3,650 | 3,650 | 9,900 |
| 2025/04/15 | 3,730 | 3,775 | 3,670 | 3,745 | 7,800 |
| 2025/04/14 | 3,740 | 3,760 | 3,680 | 3,700 | 6,300 |
| 2025/04/11 | 3,690 | 3,700 | 3,550 | 3,700 | 11,900 |
| 2025/04/10 | 3,770 | 3,770 | 3,570 | 3,690 | 11,100 |
| 2025/04/09 | 3,450 | 3,510 | 3,385 | 3,465 | 20,600 |