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 |
|---|---|---|---|---|---|
| 1990/12/26 | 730 | 730 | 730 | 730 | 5,000 |
| 1990/12/25 | 720 | 720 | 720 | 720 | 5,000 |
| 1990/12/21 | 720 | 720 | 720 | 720 | 2,000 |
| 1990/12/20 | 740 | 740 | 740 | 740 | 10,000 |
| 1990/12/17 | 770 | 770 | 770 | 770 | 2,000 |
| 1990/12/14 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/12/13 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/12/12 | 760 | 761 | 760 | 761 | 4,000 |
| 1990/12/10 | 760 | 760 | 760 | 760 | 7,000 |
| 1990/12/07 | 730 | 730 | 730 | 730 | 2,000 |
| 1990/12/06 | 730 | 750 | 730 | 750 | 15,000 |
| 1990/12/03 | 740 | 750 | 740 | 740 | 51,000 |
| 1990/11/26 | 760 | 760 | 759 | 759 | 5,000 |
| 1990/11/19 | 760 | 760 | 760 | 760 | 10,000 |
| 1990/11/14 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/11/06 | 760 | 760 | 760 | 760 | 2,000 |
| 1990/11/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/11/01 | 840 | 840 | 820 | 820 | 4,000 |
| 1990/10/31 | 840 | 840 | 830 | 840 | 5,000 |
| 1990/10/29 | 841 | 841 | 841 | 841 | 1,000 |
| 1990/10/26 | 840 | 840 | 840 | 840 | 5,000 |
| 1990/10/24 | 840 | 840 | 840 | 840 | 15,000 |
| 1990/10/23 | 840 | 840 | 830 | 830 | 18,000 |
| 1990/10/22 | 831 | 835 | 831 | 835 | 2,000 |
| 1990/10/19 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/10/17 | 830 | 830 | 830 | 830 | 8,000 |
| 1990/10/16 | 810 | 810 | 810 | 810 | 1,000 |
| 1990/10/15 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/10/12 | 800 | 800 | 800 | 800 | 13,000 |
| 1990/10/11 | 761 | 761 | 761 | 761 | 1,000 |
| 1990/10/09 | 772 | 780 | 760 | 760 | 8,000 |
| 1990/10/02 | 799 | 799 | 780 | 780 | 7,000 |
| 1990/09/26 | 860 | 860 | 850 | 850 | 4,000 |
| 1990/09/25 | 870 | 870 | 870 | 870 | 1,000 |
| 1990/09/21 | 900 | 910 | 900 | 900 | 27,000 |
| 1990/09/20 | 900 | 900 | 900 | 900 | 14,000 |
| 1990/09/18 | 890 | 900 | 890 | 900 | 26,000 |
| 1990/09/17 | 900 | 900 | 900 | 900 | 6,000 |
| 1990/09/14 | 890 | 900 | 890 | 900 | 5,000 |
| 1990/09/13 | 900 | 900 | 900 | 900 | 2,000 |
| 1990/09/12 | 900 | 900 | 900 | 900 | 8,000 |
| 1990/09/11 | 900 | 900 | 900 | 900 | 20,000 |
| 1990/09/10 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/09/07 | 890 | 890 | 890 | 890 | 6,000 |
| 1990/09/06 | 890 | 890 | 890 | 890 | 10,000 |
| 1990/09/05 | 890 | 890 | 890 | 890 | 11,000 |
| 1990/09/04 | 900 | 918 | 900 | 909 | 13,000 |
| 1990/09/03 | 903 | 908 | 903 | 908 | 10,000 |
| 1990/08/31 | 900 | 900 | 900 | 900 | 5,000 |
| 1990/08/30 | 910 | 910 | 910 | 910 | 10,000 |
| 1990/08/29 | 900 | 900 | 900 | 900 | 11,000 |
| 1990/08/28 | 890 | 910 | 890 | 900 | 15,000 |
| 1990/08/27 | 900 | 905 | 895 | 900 | 10,000 |
| 1990/08/24 | 898 | 898 | 898 | 898 | 5,000 |
| 1990/08/23 | 938 | 938 | 938 | 938 | 5,000 |
| 1990/08/22 | 968 | 968 | 968 | 968 | 31,000 |
| 1990/08/21 | 970 | 970 | 970 | 970 | 3,000 |
| 1990/08/20 | 970 | 970 | 970 | 970 | 2,000 |
| 1990/08/14 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/08/08 | 960 | 960 | 960 | 960 | 4,000 |
| 1990/08/07 | 970 | 970 | 970 | 970 | 4,000 |
| 1990/08/06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1990/08/03 | 1,050 | 1,050 | 1,000 | 1,000 | 23,000 |
| 1990/08/02 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1990/08/01 | 1,080 | 1,080 | 1,040 | 1,040 | 6,000 |
| 1990/07/31 | 1,080 | 1,080 | 1,070 | 1,080 | 12,000 |
| 1990/07/30 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1990/07/27 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1990/07/26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1990/07/25 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
| 1990/07/24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1990/07/23 | 1,100 | 1,110 | 1,050 | 1,050 | 10,000 |
| 1990/07/20 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1990/07/19 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 |
| 1990/07/18 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 |
| 1990/07/17 | 1,110 | 1,110 | 1,080 | 1,080 | 13,000 |
| 1990/07/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1990/07/13 | 1,120 | 1,120 | 1,070 | 1,110 | 13,000 |
| 1990/07/12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1990/07/11 | 1,110 | 1,140 | 1,100 | 1,140 | 5,000 |
| 1990/07/10 | 1,130 | 1,170 | 1,100 | 1,100 | 35,000 |
| 1990/07/09 | 1,100 | 1,140 | 1,100 | 1,140 | 32,000 |
| 1990/07/06 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 |
| 1990/07/05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1990/07/04 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1990/07/03 | 1,080 | 1,090 | 1,080 | 1,090 | 39,000 |
| 1990/07/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1990/06/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1990/06/28 | 1,070 | 1,100 | 1,070 | 1,080 | 8,000 |
| 1990/06/27 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1990/06/26 | 1,060 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1990/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1990/06/22 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 |
| 1990/06/21 | 1,090 | 1,100 | 1,070 | 1,070 | 8,000 |
| 1990/06/20 | 1,060 | 1,080 | 1,050 | 1,070 | 10,000 |
| 1990/06/19 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1990/06/18 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1990/06/15 | 1,050 | 1,070 | 1,040 | 1,040 | 52,000 |
| 1990/06/14 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1990/06/13 | 1,050 | 1,060 | 1,050 | 1,050 | 18,000 |
| 1990/06/12 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1990/06/11 | 1,010 | 1,050 | 1,010 | 1,050 | 13,000 |
| 1990/06/08 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 |
| 1990/06/07 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 1990/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1990/06/04 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1990/06/01 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
| 1990/05/31 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 |
| 1990/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1990/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1990/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1990/05/25 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1990/05/24 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1990/05/23 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 |
| 1990/05/22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1990/05/21 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 |
| 1990/05/18 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 |
| 1990/05/17 | 1,050 | 1,050 | 1,040 | 1,040 | 27,000 |
| 1990/05/16 | 1,070 | 1,070 | 1,040 | 1,050 | 33,000 |
| 1990/05/15 | 1,070 | 1,080 | 1,050 | 1,060 | 24,000 |
| 1990/05/14 | 1,060 | 1,100 | 1,060 | 1,080 | 30,000 |
| 1990/05/11 | 1,020 | 1,030 | 1,010 | 1,030 | 20,000 |
| 1990/05/10 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1990/05/08 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1990/05/07 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 |
| 1990/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/04/25 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1990/04/24 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 |
| 1990/04/23 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1990/04/20 | 1,060 | 1,080 | 1,030 | 1,030 | 13,000 |
| 1990/04/19 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1990/04/18 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1990/04/17 | 1,030 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1990/04/16 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1990/04/12 | 1,010 | 1,080 | 1,010 | 1,080 | 17,000 |
| 1990/04/11 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1990/04/10 | 1,050 | 1,050 | 1,030 | 1,040 | 6,000 |
| 1990/04/09 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1990/04/06 | 940 | 1,000 | 940 | 1,000 | 26,000 |
| 1990/04/04 | 1,010 | 1,050 | 1,010 | 1,010 | 24,000 |
| 1990/04/03 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1990/03/30 | 1,180 | 1,200 | 1,110 | 1,200 | 29,000 |
| 1990/03/29 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 |
| 1990/03/28 | 1,130 | 1,220 | 1,130 | 1,220 | 61,000 |
| 1990/03/27 | 1,140 | 1,160 | 1,140 | 1,160 | 15,000 |
| 1990/03/26 | 1,040 | 1,040 | 1,040 | 1,040 | 603,000 |
| 1990/03/23 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1990/03/22 | 1,090 | 1,100 | 1,010 | 1,070 | 56,000 |
| 1990/03/20 | 1,130 | 1,130 | 1,100 | 1,100 | 30,000 |
| 1990/03/19 | 1,130 | 1,160 | 1,130 | 1,130 | 60,000 |
| 1990/03/16 | 1,160 | 1,160 | 1,160 | 1,160 | 85,000 |
| 1990/03/15 | 1,180 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1990/03/14 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 |
| 1990/03/13 | 1,230 | 1,230 | 1,210 | 1,230 | 38,000 |
| 1990/03/12 | 1,180 | 1,230 | 1,180 | 1,230 | 50,000 |
| 1990/03/09 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 |
| 1990/03/08 | 1,190 | 1,210 | 1,190 | 1,200 | 54,000 |
| 1990/03/07 | 1,210 | 1,230 | 1,200 | 1,210 | 22,000 |
| 1990/03/06 | 1,200 | 1,220 | 1,200 | 1,210 | 44,000 |
| 1990/03/05 | 1,190 | 1,220 | 1,190 | 1,200 | 24,000 |
| 1990/03/02 | 1,200 | 1,220 | 1,190 | 1,190 | 29,000 |
| 1990/03/01 | 1,180 | 1,220 | 1,180 | 1,180 | 46,000 |
| 1990/02/28 | 1,150 | 1,200 | 1,150 | 1,200 | 26,000 |
| 1990/02/27 | 1,150 | 1,160 | 1,150 | 1,160 | 29,000 |
| 1990/02/26 | 1,150 | 1,160 | 1,100 | 1,120 | 65,000 |
| 1990/02/23 | 1,220 | 1,230 | 1,190 | 1,190 | 26,000 |
| 1990/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | 24,000 |
| 1990/02/21 | 1,250 | 1,260 | 1,230 | 1,230 | 117,000 |
| 1990/02/20 | 1,250 | 1,260 | 1,250 | 1,250 | 50,000 |
| 1990/02/19 | 1,260 | 1,260 | 1,250 | 1,250 | 65,000 |
| 1990/02/16 | 1,260 | 1,270 | 1,250 | 1,250 | 83,000 |
| 1990/02/15 | 1,250 | 1,260 | 1,250 | 1,250 | 65,000 |
| 1990/02/14 | 1,260 | 1,270 | 1,250 | 1,250 | 114,000 |
| 1990/02/13 | 1,250 | 1,290 | 1,250 | 1,250 | 195,000 |
| 1990/02/09 | 1,240 | 1,240 | 1,230 | 1,240 | 72,000 |
| 1990/02/08 | 1,220 | 1,250 | 1,220 | 1,240 | 159,000 |
| 1990/02/07 | 1,220 | 1,220 | 1,210 | 1,210 | 90,000 |
| 1990/02/06 | 1,220 | 1,220 | 1,200 | 1,210 | 76,000 |
| 1990/02/05 | 1,220 | 1,230 | 1,200 | 1,200 | 70,000 |
| 1990/02/02 | 1,210 | 1,220 | 1,190 | 1,220 | 128,000 |
| 1990/02/01 | 1,190 | 1,220 | 1,190 | 1,200 | 98,000 |
| 1990/01/31 | 1,200 | 1,210 | 1,180 | 1,190 | 187,000 |
| 1990/01/30 | 1,180 | 1,200 | 1,160 | 1,200 | 69,000 |
| 1990/01/29 | 1,190 | 1,190 | 1,160 | 1,160 | 101,000 |
| 1990/01/26 | 1,180 | 1,200 | 1,160 | 1,190 | 221,000 |
| 1990/01/25 | 1,130 | 1,200 | 1,110 | 1,150 | 283,000 |
| 1990/01/24 | 1,130 | 1,150 | 1,120 | 1,130 | 8,000 |
| 1990/01/23 | 1,140 | 1,150 | 1,100 | 1,120 | 38,000 |
| 1990/01/22 | 1,140 | 1,150 | 1,130 | 1,140 | 17,000 |
| 1990/01/19 | 1,130 | 1,140 | 1,110 | 1,110 | 16,000 |
| 1990/01/18 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 |
| 1990/01/17 | 1,140 | 1,150 | 1,130 | 1,150 | 24,000 |
| 1990/01/16 | 1,180 | 1,180 | 1,120 | 1,120 | 20,000 |
| 1990/01/12 | 1,230 | 1,230 | 1,190 | 1,190 | 25,000 |
| 1990/01/11 | 1,190 | 1,250 | 1,190 | 1,250 | 41,000 |
| 1990/01/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/01/08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1990/01/05 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1990/01/04 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |