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 |
|---|---|---|---|---|---|
| 1985/12/28 | 549 | 559 | 549 | 550 | 17,000 |
| 1985/12/27 | 564 | 564 | 555 | 560 | 21,000 |
| 1985/12/26 | 560 | 565 | 549 | 564 | 12,000 |
| 1985/12/25 | 542 | 560 | 542 | 560 | 12,000 |
| 1985/12/24 | 550 | 560 | 550 | 551 | 14,000 |
| 1985/12/23 | 552 | 563 | 552 | 557 | 32,000 |
| 1985/12/21 | 547 | 551 | 540 | 551 | 17,000 |
| 1985/12/20 | 567 | 568 | 557 | 557 | 11,000 |
| 1985/12/19 | 566 | 567 | 566 | 567 | 7,000 |
| 1985/12/18 | 570 | 574 | 566 | 566 | 22,000 |
| 1985/12/17 | 580 | 580 | 566 | 566 | 9,000 |
| 1985/12/16 | 595 | 595 | 580 | 580 | 10,000 |
| 1985/12/13 | 600 | 600 | 591 | 592 | 39,000 |
| 1985/12/12 | 586 | 600 | 586 | 600 | 24,000 |
| 1985/12/11 | 579 | 595 | 575 | 580 | 24,000 |
| 1985/12/10 | 595 | 598 | 570 | 581 | 52,000 |
| 1985/12/09 | 615 | 615 | 599 | 600 | 43,000 |
| 1985/12/07 | 659 | 659 | 640 | 640 | 102,000 |
| 1985/12/06 | 639 | 655 | 626 | 655 | 237,000 |
| 1985/12/05 | 641 | 642 | 616 | 629 | 222,000 |
| 1985/12/04 | 577 | 641 | 577 | 639 | 420,000 |
| 1985/12/03 | 561 | 589 | 556 | 577 | 200,000 |
| 1985/12/02 | 565 | 589 | 559 | 559 | 182,000 |
| 1985/11/30 | 555 | 564 | 555 | 563 | 267,000 |
| 1985/11/29 | 527 | 582 | 527 | 571 | 159,000 |
| 1985/11/28 | 504 | 551 | 504 | 545 | 97,000 |
| 1985/11/27 | 502 | 504 | 502 | 504 | 8,000 |
| 1985/11/26 | 505 | 505 | 505 | 505 | 4,000 |
| 1985/11/25 | 507 | 507 | 505 | 505 | 3,000 |
| 1985/11/22 | 508 | 508 | 505 | 508 | 30,000 |
| 1985/11/21 | 506 | 510 | 505 | 508 | 18,000 |
| 1985/11/20 | 505 | 513 | 504 | 505 | 31,000 |
| 1985/11/19 | 485 | 505 | 485 | 503 | 39,000 |
| 1985/11/18 | 485 | 485 | 485 | 485 | 7,000 |
| 1985/11/16 | 473 | 474 | 470 | 470 | 14,000 |
| 1985/11/15 | 474 | 474 | 474 | 474 | 1,000 |
| 1985/11/13 | 474 | 474 | 474 | 474 | 1,000 |
| 1985/11/12 | 474 | 474 | 474 | 474 | 2,000 |
| 1985/11/11 | 470 | 475 | 470 | 475 | 3,000 |
| 1985/11/08 | 475 | 475 | 475 | 475 | 6,000 |
| 1985/11/07 | 479 | 479 | 479 | 479 | 2,000 |
| 1985/11/01 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/10/30 | 481 | 481 | 480 | 480 | 3,000 |
| 1985/10/29 | 480 | 480 | 480 | 480 | 4,000 |
| 1985/10/28 | 485 | 485 | 485 | 485 | 1,000 |
| 1985/10/26 | 490 | 490 | 485 | 485 | 4,000 |
| 1985/10/24 | 495 | 495 | 495 | 495 | 6,000 |
| 1985/10/23 | 486 | 490 | 486 | 490 | 3,000 |
| 1985/10/22 | 487 | 487 | 486 | 486 | 2,000 |
| 1985/10/21 | 475 | 488 | 475 | 488 | 6,000 |
| 1985/10/18 | 471 | 471 | 471 | 471 | 1,000 |
| 1985/10/17 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/10/16 | 470 | 475 | 470 | 475 | 6,000 |
| 1985/10/15 | 469 | 470 | 465 | 470 | 14,000 |
| 1985/10/09 | 470 | 470 | 465 | 470 | 41,000 |
| 1985/10/08 | 469 | 469 | 469 | 469 | 1,000 |
| 1985/10/05 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/10/04 | 469 | 469 | 460 | 460 | 9,000 |
| 1985/10/03 | 471 | 471 | 470 | 470 | 3,000 |
| 1985/10/01 | 470 | 470 | 470 | 470 | 2,000 |
| 1985/09/30 | 484 | 484 | 470 | 470 | 6,000 |
| 1985/09/28 | 488 | 488 | 488 | 488 | 3,000 |
| 1985/09/27 | 490 | 490 | 490 | 490 | 10,000 |
| 1985/09/26 | 490 | 490 | 480 | 490 | 19,000 |
| 1985/09/25 | 480 | 480 | 478 | 480 | 6,000 |
| 1985/09/24 | 480 | 480 | 476 | 480 | 6,000 |
| 1985/09/21 | 475 | 475 | 475 | 475 | 4,000 |
| 1985/09/20 | 468 | 468 | 468 | 468 | 4,000 |
| 1985/09/19 | 467 | 467 | 467 | 467 | 4,000 |
| 1985/09/18 | 466 | 467 | 465 | 465 | 4,000 |
| 1985/09/17 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/09/13 | 460 | 465 | 460 | 460 | 4,000 |
| 1985/09/12 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/09/11 | 460 | 460 | 460 | 460 | 3,000 |
| 1985/09/10 | 468 | 468 | 466 | 466 | 2,000 |
| 1985/09/07 | 470 | 470 | 466 | 466 | 2,000 |
| 1985/09/06 | 475 | 475 | 466 | 466 | 3,000 |
| 1985/09/05 | 475 | 475 | 475 | 475 | 2,000 |
| 1985/09/04 | 466 | 475 | 466 | 475 | 8,000 |
| 1985/09/02 | 442 | 442 | 440 | 440 | 44,000 |
| 1985/08/31 | 440 | 440 | 436 | 440 | 13,000 |
| 1985/08/30 | 444 | 444 | 440 | 440 | 16,000 |
| 1985/08/29 | 449 | 449 | 449 | 449 | 8,000 |
| 1985/08/28 | 449 | 449 | 449 | 449 | 4,000 |
| 1985/08/27 | 449 | 449 | 449 | 449 | 7,000 |
| 1985/08/26 | 449 | 449 | 449 | 449 | 18,000 |
| 1985/08/24 | 449 | 449 | 449 | 449 | 12,000 |
| 1985/08/23 | 450 | 451 | 450 | 450 | 44,000 |
| 1985/08/21 | 450 | 451 | 450 | 450 | 12,000 |
| 1985/08/20 | 453 | 455 | 450 | 455 | 9,000 |
| 1985/08/15 | 460 | 460 | 460 | 460 | 7,000 |
| 1985/08/09 | 496 | 496 | 485 | 485 | 6,000 |
| 1985/08/08 | 497 | 498 | 497 | 498 | 5,000 |
| 1985/08/07 | 498 | 498 | 498 | 498 | 6,000 |
| 1985/08/06 | 498 | 498 | 498 | 498 | 2,000 |
| 1985/08/03 | 495 | 495 | 495 | 495 | 8,000 |
| 1985/08/02 | 495 | 499 | 493 | 495 | 13,000 |
| 1985/08/01 | 490 | 498 | 490 | 498 | 3,000 |
| 1985/07/31 | 489 | 490 | 489 | 490 | 8,000 |
| 1985/07/30 | 485 | 485 | 483 | 483 | 7,000 |
| 1985/07/29 | 490 | 490 | 490 | 490 | 4,000 |
| 1985/07/27 | 485 | 485 | 485 | 485 | 3,000 |
| 1985/07/26 | 485 | 485 | 485 | 485 | 5,000 |
| 1985/07/25 | 480 | 480 | 480 | 480 | 6,000 |
| 1985/07/23 | 470 | 480 | 470 | 480 | 97,000 |
| 1985/07/22 | 464 | 464 | 460 | 460 | 6,000 |
| 1985/07/20 | 464 | 464 | 464 | 464 | 1,000 |
| 1985/07/19 | 468 | 468 | 468 | 468 | 5,000 |
| 1985/07/18 | 464 | 468 | 464 | 468 | 9,000 |
| 1985/07/17 | 456 | 464 | 456 | 464 | 2,000 |
| 1985/07/16 | 460 | 460 | 450 | 451 | 39,000 |
| 1985/07/15 | 475 | 475 | 470 | 470 | 13,000 |
| 1985/07/12 | 477 | 480 | 477 | 480 | 6,000 |
| 1985/07/11 | 480 | 480 | 480 | 480 | 21,000 |
| 1985/07/09 | 483 | 483 | 482 | 482 | 5,000 |
| 1985/07/08 | 483 | 483 | 483 | 483 | 7,000 |
| 1985/07/06 | 480 | 481 | 480 | 480 | 8,000 |
| 1985/07/05 | 485 | 485 | 485 | 485 | 26,000 |
| 1985/07/04 | 490 | 490 | 488 | 488 | 5,000 |
| 1985/07/03 | 486 | 490 | 485 | 490 | 19,000 |
| 1985/07/02 | 490 | 490 | 485 | 485 | 17,000 |
| 1985/07/01 | 483 | 520 | 483 | 520 | 48,000 |
| 1985/06/28 | 483 | 483 | 483 | 483 | 17,000 |
| 1985/06/27 | 482 | 482 | 482 | 482 | 6,000 |
| 1985/06/26 | 476 | 476 | 476 | 476 | 2,000 |
| 1985/06/22 | 466 | 466 | 466 | 466 | 5,000 |
| 1985/06/21 | 461 | 466 | 460 | 460 | 30,000 |
| 1985/06/20 | 482 | 482 | 476 | 476 | 55,000 |
| 1985/06/19 | 482 | 485 | 481 | 481 | 191,000 |
| 1985/06/18 | 491 | 491 | 481 | 481 | 28,000 |
| 1985/06/17 | 497 | 500 | 495 | 496 | 132,000 |
| 1985/06/14 | 523 | 523 | 520 | 520 | 13,000 |
| 1985/06/13 | 524 | 524 | 520 | 520 | 18,000 |
| 1985/06/12 | 512 | 524 | 512 | 524 | 21,000 |
| 1985/06/11 | 495 | 496 | 495 | 496 | 5,000 |
| 1985/06/10 | 493 | 493 | 493 | 493 | 1,000 |
| 1985/06/07 | 493 | 493 | 493 | 493 | 13,000 |
| 1985/06/06 | 493 | 493 | 493 | 493 | 4,000 |
| 1985/06/05 | 497 | 497 | 497 | 497 | 2,000 |
| 1985/06/04 | 493 | 493 | 493 | 493 | 6,000 |
| 1985/06/03 | 493 | 493 | 493 | 493 | 5,000 |
| 1985/05/29 | 498 | 498 | 498 | 498 | 1,000 |
| 1985/05/25 | 510 | 510 | 510 | 510 | 5,000 |
| 1985/05/24 | 511 | 511 | 505 | 510 | 10,000 |
| 1985/05/23 | 522 | 522 | 518 | 518 | 7,000 |
| 1985/05/22 | 519 | 519 | 519 | 519 | 10,000 |
| 1985/05/18 | 482 | 482 | 482 | 482 | 1,000 |
| 1985/05/15 | 481 | 481 | 481 | 481 | 5,000 |
| 1985/05/14 | 481 | 481 | 481 | 481 | 1,000 |
| 1985/05/10 | 485 | 485 | 481 | 481 | 4,000 |
| 1985/05/09 | 481 | 481 | 481 | 481 | 1,000 |
| 1985/05/07 | 481 | 481 | 481 | 481 | 1,000 |
| 1985/05/04 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/04/26 | 489 | 490 | 489 | 490 | 4,000 |
| 1985/04/25 | 490 | 490 | 490 | 490 | 2,000 |
| 1985/04/23 | 490 | 490 | 490 | 490 | 1,000 |
| 1985/04/22 | 481 | 489 | 481 | 489 | 2,000 |
| 1985/04/20 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/04/19 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/04/16 | 500 | 500 | 485 | 485 | 6,000 |
| 1985/04/15 | 496 | 496 | 496 | 496 | 2,000 |
| 1985/04/12 | 495 | 495 | 495 | 495 | 4,000 |
| 1985/04/11 | 495 | 495 | 495 | 495 | 4,000 |
| 1985/04/10 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/04/09 | 482 | 482 | 480 | 480 | 3,000 |
| 1985/04/08 | 485 | 485 | 482 | 482 | 7,000 |
| 1985/04/05 | 490 | 490 | 482 | 482 | 11,000 |
| 1985/04/04 | 495 | 495 | 495 | 495 | 5,000 |
| 1985/04/03 | 508 | 508 | 495 | 500 | 17,000 |
| 1985/04/02 | 503 | 510 | 498 | 500 | 46,000 |
| 1985/04/01 | 500 | 508 | 498 | 498 | 21,000 |
| 1985/03/30 | 500 | 500 | 495 | 495 | 10,000 |
| 1985/03/29 | 493 | 493 | 485 | 490 | 9,000 |
| 1985/03/27 | 499 | 500 | 499 | 500 | 8,000 |
| 1985/03/26 | 500 | 500 | 500 | 500 | 9,000 |
| 1985/03/25 | 507 | 507 | 507 | 507 | 1,000 |
| 1985/03/23 | 511 | 511 | 510 | 510 | 4,000 |
| 1985/03/22 | 510 | 511 | 510 | 511 | 3,000 |
| 1985/03/20 | 495 | 495 | 495 | 495 | 2,000 |
| 1985/03/19 | 480 | 480 | 480 | 480 | 6,000 |
| 1985/03/18 | 470 | 470 | 470 | 470 | 3,000 |
| 1985/03/14 | 475 | 475 | 475 | 475 | 1,000 |
| 1985/03/12 | 475 | 475 | 475 | 475 | 1,000 |
| 1985/03/11 | 475 | 475 | 475 | 475 | 1,000 |
| 1985/03/06 | 475 | 475 | 475 | 475 | 2,000 |
| 1985/03/04 | 484 | 484 | 480 | 480 | 7,000 |
| 1985/03/02 | 484 | 484 | 484 | 484 | 10,000 |
| 1985/03/01 | 485 | 490 | 485 | 485 | 27,000 |
| 1985/02/28 | 486 | 486 | 485 | 485 | 13,000 |
| 1985/02/27 | 490 | 490 | 485 | 485 | 12,000 |
| 1985/02/26 | 490 | 490 | 490 | 490 | 5,000 |
| 1985/02/25 | 492 | 492 | 490 | 490 | 13,000 |
| 1985/02/23 | 492 | 492 | 492 | 492 | 2,000 |
| 1985/02/22 | 494 | 494 | 493 | 493 | 6,000 |
| 1985/02/21 | 495 | 495 | 495 | 495 | 1,000 |
| 1985/02/20 | 495 | 495 | 494 | 495 | 5,000 |
| 1985/02/19 | 497 | 497 | 497 | 497 | 1,000 |
| 1985/02/18 | 495 | 497 | 492 | 497 | 7,000 |
| 1985/02/16 | 514 | 514 | 511 | 511 | 9,000 |
| 1985/02/15 | 490 | 521 | 490 | 521 | 22,000 |
| 1985/02/14 | 485 | 490 | 485 | 485 | 7,000 |
| 1985/02/13 | 485 | 485 | 485 | 485 | 1,000 |
| 1985/02/12 | 490 | 490 | 490 | 490 | 6,000 |
| 1985/02/08 | 485 | 490 | 485 | 490 | 8,000 |
| 1985/02/06 | 485 | 485 | 485 | 485 | 6,000 |
| 1985/02/05 | 485 | 485 | 485 | 485 | 7,000 |
| 1985/02/04 | 489 | 489 | 489 | 489 | 1,000 |
| 1985/02/02 | 485 | 485 | 485 | 485 | 2,000 |
| 1985/02/01 | 490 | 490 | 485 | 485 | 4,000 |
| 1985/01/31 | 485 | 485 | 485 | 485 | 2,000 |
| 1985/01/30 | 490 | 490 | 490 | 490 | 3,000 |
| 1985/01/29 | 486 | 486 | 486 | 486 | 6,000 |
| 1985/01/28 | 490 | 490 | 486 | 486 | 7,000 |
| 1985/01/26 | 499 | 499 | 495 | 495 | 2,000 |
| 1985/01/25 | 494 | 495 | 494 | 495 | 4,000 |
| 1985/01/24 | 489 | 489 | 489 | 489 | 1,000 |
| 1985/01/23 | 490 | 490 | 485 | 485 | 29,000 |
| 1985/01/10 | 482 | 482 | 481 | 481 | 8,000 |
| 1985/01/09 | 481 | 481 | 481 | 481 | 2,000 |
| 1985/01/08 | 480 | 480 | 480 | 480 | 20,000 |