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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,284 | 1,291 | 1,273 | 1,285 | 26,200 |
| 2026/06/15 | 1,299 | 1,300 | 1,274 | 1,283 | 38,300 |
| 2026/06/12 | 1,220 | 1,245 | 1,220 | 1,239 | 16,300 |
| 2026/06/11 | 1,226 | 1,230 | 1,200 | 1,214 | 32,900 |
| 2026/06/10 | 1,228 | 1,238 | 1,216 | 1,226 | 25,800 |
| 2026/06/09 | 1,240 | 1,253 | 1,232 | 1,241 | 20,600 |
| 2026/06/08 | 1,215 | 1,226 | 1,201 | 1,214 | 25,300 |
| 2026/06/05 | 1,206 | 1,239 | 1,200 | 1,239 | 18,100 |
| 2026/06/04 | 1,205 | 1,215 | 1,196 | 1,205 | 25,500 |
| 2026/06/03 | 1,215 | 1,230 | 1,206 | 1,221 | 16,800 |
| 2026/06/02 | 1,228 | 1,228 | 1,194 | 1,217 | 42,900 |
| 2026/06/01 | 1,269 | 1,269 | 1,224 | 1,225 | 30,700 |
| 2026/05/29 | 1,255 | 1,275 | 1,247 | 1,260 | 30,100 |
| 2026/05/28 | 1,260 | 1,276 | 1,235 | 1,264 | 27,000 |
| 2026/05/27 | 1,263 | 1,314 | 1,260 | 1,265 | 61,700 |
| 2026/05/26 | 1,239 | 1,255 | 1,220 | 1,255 | 34,900 |
| 2026/05/25 | 1,234 | 1,245 | 1,226 | 1,229 | 30,300 |
| 2026/05/22 | 1,240 | 1,242 | 1,226 | 1,228 | 26,500 |
| 2026/05/21 | 1,230 | 1,240 | 1,219 | 1,235 | 29,100 |
| 2026/05/20 | 1,229 | 1,229 | 1,196 | 1,210 | 37,100 |
| 2026/05/19 | 1,233 | 1,238 | 1,200 | 1,218 | 29,500 |
| 2026/05/18 | 1,237 | 1,237 | 1,192 | 1,212 | 69,500 |
| 2026/05/15 | 1,236 | 1,250 | 1,225 | 1,250 | 34,900 |
| 2026/05/14 | 1,250 | 1,255 | 1,225 | 1,236 | 86,500 |
| 2026/05/13 | 1,284 | 1,295 | 1,248 | 1,248 | 130,200 |
| 2026/05/12 | 1,295 | 1,314 | 1,289 | 1,295 | 36,500 |
| 2026/05/11 | 1,298 | 1,302 | 1,285 | 1,291 | 34,200 |
| 2026/05/08 | 1,326 | 1,326 | 1,284 | 1,300 | 32,700 |
| 2026/05/07 | 1,328 | 1,336 | 1,320 | 1,331 | 25,500 |
| 2026/05/01 | 1,327 | 1,327 | 1,305 | 1,309 | 26,500 |
| 2026/04/30 | 1,301 | 1,319 | 1,293 | 1,319 | 25,600 |
| 2026/04/28 | 1,273 | 1,304 | 1,273 | 1,301 | 41,600 |
| 2026/04/27 | 1,316 | 1,316 | 1,280 | 1,285 | 60,100 |
| 2026/04/24 | 1,322 | 1,329 | 1,298 | 1,317 | 22,800 |
| 2026/04/23 | 1,302 | 1,315 | 1,295 | 1,315 | 31,600 |
| 2026/04/22 | 1,334 | 1,342 | 1,300 | 1,301 | 65,300 |
| 2026/04/21 | 1,345 | 1,357 | 1,332 | 1,332 | 27,700 |
| 2026/04/20 | 1,369 | 1,369 | 1,345 | 1,345 | 31,200 |
| 2026/04/17 | 1,380 | 1,380 | 1,350 | 1,350 | 22,100 |
| 2026/04/16 | 1,375 | 1,381 | 1,358 | 1,361 | 13,800 |
| 2026/04/15 | 1,374 | 1,389 | 1,350 | 1,362 | 34,100 |
| 2026/04/14 | 1,370 | 1,374 | 1,363 | 1,363 | 26,500 |
| 2026/04/13 | 1,388 | 1,402 | 1,358 | 1,359 | 36,500 |
| 2026/04/10 | 1,416 | 1,416 | 1,391 | 1,391 | 31,400 |
| 2026/04/09 | 1,425 | 1,428 | 1,392 | 1,400 | 27,900 |
| 2026/04/08 | 1,393 | 1,420 | 1,393 | 1,414 | 38,400 |
| 2026/04/07 | 1,385 | 1,392 | 1,368 | 1,384 | 16,900 |
| 2026/04/06 | 1,380 | 1,398 | 1,375 | 1,382 | 28,700 |
| 2026/04/03 | 1,385 | 1,397 | 1,368 | 1,370 | 27,200 |
| 2026/03/27 | 1,467 | 1,484 | 1,452 | 1,458 | 41,900 |
| 2026/03/26 | 1,498 | 1,503 | 1,460 | 1,472 | 38,100 |
| 2026/03/25 | 1,469 | 1,502 | 1,469 | 1,497 | 32,200 |
| 2026/03/24 | 1,460 | 1,475 | 1,441 | 1,459 | 31,800 |
| 2026/03/23 | 1,450 | 1,460 | 1,400 | 1,417 | 79,000 |
| 2026/03/19 | 1,545 | 1,545 | 1,484 | 1,499 | 68,900 |
| 2026/03/18 | 1,544 | 1,571 | 1,544 | 1,564 | 17,100 |
| 2026/03/17 | 1,556 | 1,567 | 1,536 | 1,536 | 32,700 |
| 2026/03/16 | 1,535 | 1,567 | 1,528 | 1,544 | 51,600 |
| 2026/03/13 | 1,574 | 1,610 | 1,561 | 1,563 | 46,400 |
| 2026/03/12 | 1,616 | 1,622 | 1,592 | 1,597 | 31,700 |
| 2026/03/11 | 1,652 | 1,669 | 1,626 | 1,626 | 18,800 |
| 2026/03/10 | 1,606 | 1,646 | 1,596 | 1,636 | 37,000 |
| 2026/03/09 | 1,578 | 1,586 | 1,538 | 1,575 | 70,100 |
| 2026/03/06 | 1,603 | 1,650 | 1,601 | 1,650 | 20,300 |
| 2026/03/05 | 1,649 | 1,686 | 1,613 | 1,643 | 59,600 |
| 2026/03/04 | 1,595 | 1,627 | 1,530 | 1,569 | 118,900 |
| 2026/03/03 | 1,765 | 1,766 | 1,675 | 1,675 | 62,200 |
| 2026/03/02 | 1,770 | 1,785 | 1,736 | 1,772 | 38,200 |
| 2026/02/27 | 1,780 | 1,825 | 1,768 | 1,825 | 51,900 |
| 2026/02/26 | 1,785 | 1,790 | 1,755 | 1,761 | 36,400 |
| 2026/02/25 | 1,825 | 1,825 | 1,785 | 1,785 | 19,700 |
| 2026/02/24 | 1,775 | 1,821 | 1,761 | 1,800 | 49,400 |
| 2026/02/20 | 1,796 | 1,796 | 1,761 | 1,775 | 20,600 |
| 2026/02/19 | 1,819 | 1,819 | 1,786 | 1,796 | 21,800 |
| 2026/02/18 | 1,805 | 1,822 | 1,790 | 1,819 | 23,000 |
| 2026/02/17 | 1,816 | 1,850 | 1,795 | 1,821 | 26,400 |
| 2026/02/16 | 1,800 | 1,848 | 1,799 | 1,815 | 26,900 |
| 2026/02/13 | 1,813 | 1,850 | 1,786 | 1,799 | 51,500 |
| 2026/02/12 | 1,752 | 1,839 | 1,751 | 1,824 | 72,300 |
| 2026/02/10 | 1,840 | 1,844 | 1,730 | 1,762 | 117,900 |
| 2026/02/09 | 1,560 | 1,800 | 1,526 | 1,800 | 318,200 |
| 2026/02/06 | 1,526 | 1,531 | 1,501 | 1,525 | 13,200 |
| 2026/02/05 | 1,530 | 1,545 | 1,512 | 1,526 | 22,600 |
| 2026/02/04 | 1,518 | 1,529 | 1,514 | 1,528 | 15,800 |
| 2026/02/03 | 1,484 | 1,520 | 1,476 | 1,506 | 41,600 |
| 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 |