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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 3,575 | 3,675 | 3,480 | 3,520 | 18,500 |
| 2025/04/07 | 3,365 | 3,535 | 3,355 | 3,440 | 17,700 |
| 2025/04/04 | 3,890 | 3,895 | 3,620 | 3,680 | 20,400 |
| 2025/04/03 | 3,950 | 4,045 | 3,950 | 3,950 | 10,600 |
| 2025/04/02 | 4,090 | 4,100 | 4,050 | 4,055 | 4,000 |
| 2025/04/01 | 4,125 | 4,160 | 4,020 | 4,065 | 8,200 |
| 2025/03/31 | 4,075 | 4,125 | 4,020 | 4,125 | 6,300 |
| 2025/03/28 | 4,075 | 4,200 | 4,050 | 4,165 | 5,000 |
| 2025/03/27 | 4,270 | 4,285 | 4,230 | 4,245 | 4,600 |
| 2025/03/26 | 4,300 | 4,300 | 4,225 | 4,235 | 3,800 |
| 2025/03/25 | 4,250 | 4,270 | 4,180 | 4,245 | 9,300 |
| 2025/03/24 | 4,225 | 4,380 | 4,180 | 4,275 | 28,600 |
| 2025/03/21 | 4,010 | 4,155 | 4,005 | 4,085 | 15,500 |
| 2025/03/19 | 3,995 | 4,045 | 3,995 | 4,010 | 5,400 |
| 2025/03/18 | 4,035 | 4,035 | 3,975 | 3,995 | 5,700 |
| 2025/03/17 | 4,050 | 4,050 | 4,000 | 4,035 | 4,200 |
| 2025/03/14 | 3,965 | 4,035 | 3,965 | 4,035 | 5,700 |
| 2025/03/13 | 3,955 | 3,995 | 3,955 | 3,965 | 5,500 |
| 2025/03/12 | 4,045 | 4,045 | 3,930 | 3,955 | 7,600 |
| 2025/03/11 | 4,075 | 4,085 | 3,950 | 4,065 | 9,300 |
| 2025/03/10 | 4,020 | 4,155 | 4,020 | 4,095 | 7,000 |
| 2025/03/07 | 3,990 | 4,000 | 3,855 | 3,970 | 10,100 |
| 2025/03/06 | 3,985 | 4,050 | 3,975 | 4,000 | 6,300 |
| 2025/03/05 | 4,055 | 4,060 | 3,980 | 3,980 | 4,800 |
| 2025/03/04 | 4,000 | 4,055 | 3,945 | 4,030 | 5,800 |
| 2025/03/03 | 3,915 | 4,100 | 3,915 | 3,985 | 14,900 |
| 2025/02/28 | 3,875 | 3,900 | 3,825 | 3,845 | 6,800 |
| 2025/02/27 | 3,790 | 3,880 | 3,790 | 3,880 | 8,400 |
| 2025/02/26 | 3,845 | 3,910 | 3,790 | 3,790 | 4,800 |
| 2025/02/25 | 3,760 | 3,880 | 3,760 | 3,825 | 6,500 |
| 2025/02/21 | 3,820 | 3,820 | 3,755 | 3,775 | 8,600 |
| 2025/02/20 | 3,920 | 3,920 | 3,815 | 3,820 | 8,000 |
| 2025/02/19 | 3,930 | 3,940 | 3,900 | 3,930 | 7,600 |
| 2025/02/18 | 3,890 | 3,930 | 3,820 | 3,930 | 6,500 |
| 2025/02/17 | 3,810 | 3,915 | 3,810 | 3,855 | 11,200 |
| 2025/02/14 | 3,755 | 3,825 | 3,740 | 3,810 | 10,100 |
| 2025/02/13 | 3,705 | 3,765 | 3,700 | 3,755 | 5,500 |
| 2025/02/12 | 3,780 | 3,780 | 3,680 | 3,700 | 10,200 |
| 2025/02/10 | 3,630 | 3,780 | 3,630 | 3,755 | 23,500 |
| 2025/02/07 | 3,320 | 3,595 | 3,320 | 3,595 | 43,000 |
| 2025/02/06 | 3,340 | 3,375 | 3,340 | 3,345 | 1,200 |
| 2025/02/05 | 3,345 | 3,345 | 3,330 | 3,330 | 700 |
| 2025/02/04 | 3,335 | 3,345 | 3,315 | 3,345 | 2,600 |
| 2025/02/03 | 3,355 | 3,355 | 3,320 | 3,330 | 4,600 |
| 2025/01/31 | 3,390 | 3,390 | 3,345 | 3,360 | 1,700 |
| 2025/01/30 | 3,350 | 3,390 | 3,340 | 3,390 | 2,500 |
| 2025/01/29 | 3,350 | 3,375 | 3,345 | 3,370 | 2,600 |
| 2025/01/28 | 3,325 | 3,365 | 3,325 | 3,345 | 2,700 |
| 2025/01/27 | 3,325 | 3,370 | 3,325 | 3,355 | 4,600 |
| 2025/01/24 | 3,300 | 3,320 | 3,285 | 3,300 | 800 |
| 2025/01/23 | 3,290 | 3,330 | 3,280 | 3,280 | 1,400 |
| 2025/01/22 | 3,280 | 3,320 | 3,280 | 3,290 | 2,200 |
| 2025/01/21 | 3,300 | 3,305 | 3,280 | 3,305 | 3,300 |
| 2025/01/20 | 3,340 | 3,345 | 3,295 | 3,300 | 1,300 |
| 2025/01/17 | 3,275 | 3,325 | 3,260 | 3,325 | 1,200 |
| 2025/01/16 | 3,330 | 3,345 | 3,295 | 3,345 | 2,700 |
| 2025/01/15 | 3,300 | 3,345 | 3,260 | 3,345 | 3,600 |
| 2025/01/14 | 3,325 | 3,340 | 3,220 | 3,340 | 6,400 |
| 2025/01/10 | 3,355 | 3,355 | 3,320 | 3,325 | 2,000 |
| 2025/01/09 | 3,350 | 3,375 | 3,340 | 3,355 | 1,900 |
| 2025/01/08 | 3,355 | 3,395 | 3,325 | 3,390 | 3,300 |
| 2025/01/07 | 3,390 | 3,390 | 3,330 | 3,355 | 9,400 |
| 2025/01/06 | 3,360 | 3,385 | 3,350 | 3,380 | 4,400 |
| 2024/12/30 | 3,325 | 3,375 | 3,305 | 3,350 | 4,300 |
| 2024/12/27 | 3,335 | 3,370 | 3,335 | 3,335 | 1,500 |
| 2024/12/26 | 3,325 | 3,330 | 3,290 | 3,305 | 5,100 |
| 2024/12/25 | 3,295 | 3,315 | 3,290 | 3,305 | 1,400 |
| 2024/12/24 | 3,310 | 3,320 | 3,285 | 3,285 | 1,000 |
| 2024/12/23 | 3,315 | 3,330 | 3,295 | 3,300 | 2,600 |
| 2024/12/20 | 3,305 | 3,325 | 3,280 | 3,325 | 2,600 |
| 2024/12/19 | 3,300 | 3,335 | 3,280 | 3,305 | 1,500 |
| 2024/12/18 | 3,310 | 3,310 | 3,290 | 3,305 | 400 |
| 2024/12/17 | 3,335 | 3,335 | 3,280 | 3,315 | 1,600 |
| 2024/12/16 | 3,335 | 3,340 | 3,310 | 3,310 | 2,100 |
| 2024/12/13 | 3,325 | 3,335 | 3,290 | 3,335 | 1,300 |
| 2024/12/12 | 3,310 | 3,330 | 3,300 | 3,325 | 800 |
| 2024/12/11 | 3,325 | 3,330 | 3,290 | 3,295 | 3,600 |
| 2024/12/10 | 3,265 | 3,300 | 3,265 | 3,270 | 4,200 |
| 2024/12/09 | 3,315 | 3,320 | 3,275 | 3,290 | 3,400 |
| 2024/12/06 | 3,300 | 3,315 | 3,290 | 3,305 | 2,500 |
| 2024/12/05 | 3,305 | 3,320 | 3,275 | 3,285 | 5,300 |
| 2024/12/04 | 3,350 | 3,350 | 3,250 | 3,270 | 9,400 |
| 2024/12/03 | 3,300 | 3,350 | 3,300 | 3,350 | 5,300 |
| 2024/12/02 | 3,300 | 3,300 | 3,255 | 3,285 | 4,500 |
| 2024/11/29 | 3,265 | 3,290 | 3,230 | 3,290 | 2,800 |
| 2024/11/28 | 3,220 | 3,260 | 3,220 | 3,230 | 1,400 |
| 2024/11/27 | 3,225 | 3,300 | 3,200 | 3,215 | 8,300 |
| 2024/11/26 | 3,290 | 3,295 | 3,200 | 3,250 | 8,700 |
| 2024/11/25 | 3,250 | 3,275 | 3,215 | 3,270 | 7,500 |
| 2024/11/22 | 3,165 | 3,185 | 3,155 | 3,185 | 4,600 |
| 2024/11/21 | 3,170 | 3,200 | 3,150 | 3,165 | 1,700 |
| 2024/11/20 | 3,170 | 3,200 | 3,170 | 3,170 | 1,600 |
| 2024/11/19 | 3,140 | 3,195 | 3,140 | 3,170 | 2,600 |
| 2024/11/18 | 3,170 | 3,200 | 3,130 | 3,130 | 6,100 |
| 2024/11/15 | 3,250 | 3,250 | 3,135 | 3,170 | 4,000 |
| 2024/11/14 | 3,180 | 3,235 | 3,180 | 3,230 | 2,700 |
| 2024/11/13 | 3,160 | 3,225 | 3,160 | 3,180 | 4,300 |
| 2024/11/12 | 3,205 | 3,230 | 3,175 | 3,230 | 4,800 |
| 2024/11/11 | 3,200 | 3,230 | 3,185 | 3,225 | 8,000 |
| 2024/11/08 | 3,180 | 3,190 | 3,150 | 3,185 | 14,100 |
| 2024/11/07 | 3,030 | 3,195 | 2,986 | 3,105 | 18,300 |
| 2024/11/06 | 2,984 | 3,070 | 2,965 | 2,980 | 3,700 |
| 2024/11/05 | 2,960 | 3,030 | 2,960 | 2,979 | 3,300 |
| 2024/11/01 | 2,950 | 2,955 | 2,940 | 2,955 | 1,900 |
| 2024/10/31 | 2,952 | 2,961 | 2,952 | 2,961 | 700 |
| 2024/10/30 | 2,975 | 2,993 | 2,971 | 2,989 | 2,300 |
| 2024/10/29 | 2,961 | 2,975 | 2,956 | 2,975 | 600 |
| 2024/10/28 | 2,951 | 2,995 | 2,946 | 2,946 | 3,600 |
| 2024/10/25 | 2,916 | 2,920 | 2,915 | 2,916 | 1,900 |
| 2024/10/24 | 2,922 | 2,927 | 2,916 | 2,916 | 1,100 |
| 2024/10/23 | 2,917 | 2,917 | 2,917 | 2,917 | 400 |
| 2024/10/22 | 2,936 | 2,945 | 2,916 | 2,916 | 2,300 |
| 2024/10/21 | 2,939 | 2,955 | 2,930 | 2,935 | 1,800 |
| 2024/10/18 | 2,952 | 2,952 | 2,930 | 2,930 | 3,200 |
| 2024/10/17 | 2,952 | 2,984 | 2,948 | 2,952 | 2,300 |
| 2024/10/16 | 2,948 | 2,955 | 2,948 | 2,950 | 1,400 |
| 2024/10/15 | 2,953 | 3,000 | 2,947 | 2,995 | 1,800 |
| 2024/10/11 | 2,955 | 2,994 | 2,940 | 2,941 | 1,800 |
| 2024/10/10 | 2,996 | 2,996 | 2,969 | 2,969 | 1,200 |
| 2024/10/09 | 2,981 | 2,999 | 2,950 | 2,996 | 1,500 |
| 2024/10/08 | 2,990 | 3,045 | 2,970 | 2,970 | 900 |
| 2024/10/07 | 2,984 | 2,986 | 2,964 | 2,986 | 1,600 |