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 |
|---|---|---|---|---|---|
| 2001/12/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/12/26 | 245 | 245 | 245 | 245 | 22,000 |
| 2001/12/25 | 236 | 236 | 235 | 235 | 10,000 |
| 2001/12/21 | 231 | 231 | 230 | 230 | 2,000 |
| 2001/12/20 | 225 | 235 | 225 | 235 | 4,000 |
| 2001/12/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/12/18 | 235 | 235 | 235 | 235 | 4,000 |
| 2001/12/17 | 235 | 235 | 235 | 235 | 3,000 |
| 2001/12/14 | 239 | 239 | 238 | 238 | 2,000 |
| 2001/12/12 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/12/11 | 255 | 255 | 238 | 238 | 4,000 |
| 2001/12/10 | 270 | 270 | 255 | 255 | 30,000 |
| 2001/12/07 | 241 | 241 | 240 | 240 | 4,000 |
| 2001/12/06 | 242 | 242 | 240 | 240 | 4,000 |
| 2001/12/05 | 237 | 241 | 237 | 241 | 2,000 |
| 2001/12/04 | 240 | 240 | 238 | 238 | 4,000 |
| 2001/12/03 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/11/29 | 237 | 237 | 237 | 237 | 2,000 |
| 2001/11/28 | 237 | 237 | 237 | 237 | 2,000 |
| 2001/11/27 | 237 | 237 | 235 | 237 | 8,000 |
| 2001/11/26 | 239 | 239 | 230 | 237 | 24,000 |
| 2001/11/22 | 236 | 239 | 236 | 239 | 6,000 |
| 2001/11/21 | 236 | 236 | 235 | 235 | 6,000 |
| 2001/11/20 | 242 | 242 | 240 | 240 | 4,000 |
| 2001/11/16 | 241 | 241 | 241 | 241 | 1,000 |
| 2001/11/14 | 245 | 245 | 241 | 241 | 2,000 |
| 2001/11/12 | 245 | 245 | 245 | 245 | 4,000 |
| 2001/11/07 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/11/06 | 251 | 251 | 251 | 251 | 2,000 |
| 2001/11/05 | 245 | 245 | 245 | 245 | 7,000 |
| 2001/10/31 | 250 | 265 | 242 | 242 | 6,000 |
| 2001/10/30 | 250 | 250 | 250 | 250 | 5,000 |
| 2001/10/29 | 253 | 258 | 253 | 258 | 3,000 |
| 2001/10/26 | 269 | 269 | 258 | 258 | 20,000 |
| 2001/10/25 | 261 | 264 | 257 | 264 | 10,000 |
| 2001/10/23 | 255 | 256 | 255 | 256 | 4,000 |
| 2001/10/22 | 252 | 252 | 252 | 252 | 1,000 |
| 2001/10/19 | 252 | 253 | 252 | 253 | 3,000 |
| 2001/10/18 | 258 | 258 | 255 | 255 | 6,000 |
| 2001/10/17 | 245 | 255 | 245 | 255 | 8,000 |
| 2001/10/15 | 239 | 240 | 239 | 240 | 9,000 |
| 2001/10/12 | 240 | 245 | 240 | 240 | 11,000 |
| 2001/10/09 | 232 | 232 | 231 | 231 | 5,000 |
| 2001/10/05 | 231 | 231 | 231 | 231 | 3,000 |
| 2001/10/04 | 239 | 239 | 239 | 239 | 1,000 |
| 2001/10/03 | 229 | 233 | 229 | 233 | 3,000 |
| 2001/10/02 | 226 | 226 | 226 | 226 | 2,000 |
| 2001/10/01 | 221 | 223 | 221 | 222 | 14,000 |
| 2001/09/28 | 222 | 231 | 222 | 231 | 5,000 |
| 2001/09/27 | 238 | 238 | 220 | 220 | 29,000 |
| 2001/09/26 | 240 | 241 | 240 | 240 | 7,000 |
| 2001/09/25 | 242 | 245 | 240 | 245 | 20,000 |
| 2001/09/21 | 245 | 246 | 240 | 240 | 37,000 |
| 2001/09/20 | 246 | 246 | 245 | 245 | 19,000 |
| 2001/09/19 | 241 | 245 | 241 | 245 | 3,000 |
| 2001/09/18 | 240 | 245 | 240 | 245 | 10,000 |
| 2001/09/17 | 245 | 245 | 237 | 237 | 12,000 |
| 2001/09/14 | 255 | 255 | 236 | 240 | 17,000 |
| 2001/09/13 | 240 | 242 | 235 | 240 | 20,000 |
| 2001/09/12 | 260 | 260 | 240 | 240 | 20,000 |
| 2001/09/11 | 273 | 273 | 273 | 273 | 1,000 |
| 2001/09/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/09/07 | 290 | 290 | 285 | 285 | 4,000 |
| 2001/09/06 | 295 | 295 | 295 | 295 | 2,000 |
| 2001/09/05 | 295 | 300 | 295 | 300 | 2,000 |
| 2001/09/04 | 300 | 300 | 295 | 300 | 14,000 |
| 2001/09/03 | 305 | 305 | 304 | 304 | 5,000 |
| 2001/08/31 | 313 | 313 | 313 | 313 | 2,000 |
| 2001/08/30 | 316 | 316 | 315 | 315 | 2,000 |
| 2001/08/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/08/27 | 325 | 325 | 317 | 317 | 14,000 |
| 2001/08/24 | 317 | 318 | 317 | 317 | 6,000 |
| 2001/08/23 | 316 | 316 | 316 | 316 | 3,000 |
| 2001/08/22 | 316 | 316 | 316 | 316 | 6,000 |
| 2001/08/21 | 316 | 316 | 315 | 315 | 6,000 |
| 2001/08/20 | 319 | 319 | 311 | 315 | 6,000 |
| 2001/08/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2001/08/16 | 315 | 315 | 315 | 315 | 2,000 |
| 2001/08/15 | 325 | 325 | 317 | 317 | 8,000 |
| 2001/08/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2001/08/10 | 325 | 325 | 325 | 325 | 2,000 |
| 2001/08/09 | 326 | 326 | 326 | 326 | 1,000 |
| 2001/08/08 | 325 | 326 | 325 | 326 | 4,000 |
| 2001/08/07 | 318 | 318 | 318 | 318 | 6,000 |
| 2001/08/03 | 332 | 332 | 331 | 331 | 2,000 |
| 2001/08/02 | 330 | 330 | 328 | 330 | 6,000 |
| 2001/08/01 | 325 | 325 | 325 | 325 | 2,000 |
| 2001/07/27 | 330 | 330 | 328 | 328 | 3,000 |
| 2001/07/26 | 350 | 350 | 325 | 325 | 16,000 |
| 2001/07/25 | 318 | 321 | 318 | 320 | 10,000 |
| 2001/07/23 | 325 | 325 | 311 | 311 | 9,000 |
| 2001/07/19 | 330 | 330 | 325 | 330 | 5,000 |
| 2001/07/18 | 339 | 339 | 330 | 330 | 10,000 |
| 2001/07/17 | 333 | 335 | 333 | 335 | 5,000 |
| 2001/07/16 | 332 | 340 | 332 | 332 | 8,000 |
| 2001/07/13 | 339 | 339 | 330 | 330 | 3,000 |
| 2001/07/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/07/11 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/07/10 | 335 | 342 | 328 | 342 | 14,000 |
| 2001/07/09 | 340 | 340 | 335 | 338 | 23,000 |
| 2001/07/06 | 347 | 347 | 340 | 345 | 10,000 |
| 2001/07/05 | 349 | 349 | 340 | 348 | 26,000 |
| 2001/07/04 | 360 | 360 | 352 | 354 | 36,000 |
| 2001/07/03 | 373 | 373 | 365 | 370 | 53,000 |
| 2001/07/02 | 375 | 378 | 370 | 375 | 56,000 |
| 2001/06/29 | 367 | 372 | 362 | 370 | 52,000 |
| 2001/06/28 | 363 | 367 | 355 | 362 | 54,000 |
| 2001/06/27 | 350 | 366 | 346 | 361 | 82,000 |
| 2001/06/26 | 336 | 341 | 336 | 340 | 47,000 |
| 2001/06/25 | 334 | 338 | 334 | 338 | 18,000 |
| 2001/06/22 | 330 | 333 | 327 | 333 | 13,000 |
| 2001/06/21 | 332 | 332 | 325 | 329 | 17,000 |
| 2001/06/20 | 340 | 340 | 332 | 332 | 23,000 |
| 2001/06/19 | 327 | 345 | 327 | 344 | 23,000 |
| 2001/06/18 | 320 | 324 | 319 | 324 | 5,000 |
| 2001/06/15 | 315 | 315 | 310 | 313 | 17,000 |
| 2001/06/14 | 317 | 318 | 315 | 315 | 10,000 |
| 2001/06/13 | 320 | 320 | 315 | 315 | 14,000 |
| 2001/06/12 | 330 | 330 | 319 | 319 | 19,000 |
| 2001/06/11 | 325 | 333 | 321 | 330 | 33,000 |
| 2001/06/08 | 330 | 335 | 325 | 325 | 15,000 |
| 2001/06/07 | 325 | 330 | 325 | 329 | 9,000 |
| 2001/06/06 | 323 | 330 | 321 | 330 | 15,000 |
| 2001/06/05 | 320 | 326 | 320 | 322 | 14,000 |
| 2001/06/04 | 340 | 340 | 319 | 319 | 21,000 |
| 2001/06/01 | 340 | 342 | 331 | 334 | 26,000 |
| 2001/05/31 | 325 | 325 | 318 | 318 | 5,000 |
| 2001/05/30 | 339 | 339 | 318 | 334 | 32,000 |
| 2001/05/29 | 350 | 352 | 327 | 327 | 82,000 |
| 2001/05/28 | 338 | 355 | 338 | 349 | 233,000 |
| 2001/05/25 | 292 | 326 | 292 | 313 | 98,000 |
| 2001/05/24 | 291 | 291 | 291 | 291 | 1,000 |
| 2001/05/23 | 295 | 295 | 290 | 290 | 13,000 |
| 2001/05/18 | 291 | 291 | 290 | 290 | 3,000 |
| 2001/05/17 | 292 | 295 | 292 | 295 | 3,000 |
| 2001/05/16 | 298 | 298 | 290 | 290 | 7,000 |
| 2001/05/15 | 290 | 299 | 289 | 299 | 71,000 |
| 2001/05/14 | 281 | 290 | 281 | 290 | 11,000 |
| 2001/05/11 | 285 | 287 | 285 | 287 | 5,000 |
| 2001/05/10 | 287 | 290 | 286 | 289 | 11,000 |
| 2001/05/09 | 287 | 291 | 286 | 286 | 15,000 |
| 2001/05/08 | 277 | 290 | 277 | 280 | 19,000 |
| 2001/05/07 | 277 | 277 | 276 | 276 | 8,000 |
| 2001/05/02 | 277 | 277 | 277 | 277 | 2,000 |
| 2001/05/01 | 280 | 282 | 274 | 274 | 11,000 |
| 2001/04/27 | 280 | 280 | 270 | 275 | 10,000 |
| 2001/04/26 | 269 | 269 | 269 | 269 | 25,000 |
| 2001/04/25 | 264 | 267 | 264 | 267 | 11,000 |
| 2001/04/24 | 267 | 267 | 267 | 267 | 1,000 |
| 2001/04/23 | 267 | 269 | 267 | 269 | 2,000 |
| 2001/04/20 | 266 | 267 | 266 | 266 | 4,000 |
| 2001/04/19 | 266 | 266 | 266 | 266 | 3,000 |
| 2001/04/18 | 266 | 266 | 265 | 265 | 2,000 |
| 2001/04/17 | 266 | 266 | 266 | 266 | 2,000 |
| 2001/04/16 | 265 | 265 | 265 | 265 | 7,000 |
| 2001/04/10 | 265 | 265 | 265 | 265 | 4,000 |
| 2001/04/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/04/05 | 271 | 271 | 270 | 270 | 2,000 |
| 2001/04/04 | 270 | 270 | 270 | 270 | 3,000 |
| 2001/04/03 | 256 | 256 | 256 | 256 | 1,000 |
| 2001/03/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/03/29 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/03/28 | 260 | 260 | 260 | 260 | 4,000 |
| 2001/03/27 | 261 | 261 | 260 | 260 | 5,000 |
| 2001/03/26 | 263 | 263 | 261 | 261 | 22,000 |
| 2001/03/23 | 259 | 259 | 259 | 259 | 1,000 |
| 2001/03/22 | 263 | 263 | 263 | 263 | 1,000 |
| 2001/03/21 | 252 | 253 | 252 | 253 | 5,000 |
| 2001/03/19 | 248 | 249 | 248 | 249 | 3,000 |
| 2001/03/16 | 248 | 248 | 248 | 248 | 1,000 |
| 2001/03/15 | 252 | 252 | 242 | 242 | 3,000 |
| 2001/03/14 | 253 | 253 | 253 | 253 | 1,000 |
| 2001/03/13 | 255 | 255 | 253 | 253 | 3,000 |
| 2001/03/08 | 253 | 253 | 253 | 253 | 2,000 |
| 2001/03/06 | 251 | 251 | 251 | 251 | 1,000 |
| 2001/03/05 | 253 | 253 | 253 | 253 | 1,000 |
| 2001/03/02 | 253 | 253 | 253 | 253 | 1,000 |
| 2001/03/01 | 253 | 253 | 253 | 253 | 4,000 |
| 2001/02/28 | 253 | 253 | 253 | 253 | 8,000 |
| 2001/02/27 | 253 | 253 | 253 | 253 | 15,000 |
| 2001/02/26 | 258 | 258 | 252 | 252 | 14,000 |
| 2001/02/23 | 253 | 253 | 252 | 252 | 3,000 |
| 2001/02/22 | 252 | 252 | 252 | 252 | 3,000 |
| 2001/02/21 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/02/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/02/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/02/15 | 257 | 257 | 257 | 257 | 2,000 |
| 2001/02/14 | 257 | 257 | 257 | 257 | 7,000 |
| 2001/02/09 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/02/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/02/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/02/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/02/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/01/30 | 253 | 255 | 253 | 255 | 7,000 |
| 2001/01/26 | 254 | 254 | 252 | 252 | 14,000 |
| 2001/01/25 | 249 | 249 | 244 | 244 | 4,000 |
| 2001/01/24 | 248 | 248 | 243 | 243 | 2,000 |
| 2001/01/23 | 245 | 245 | 244 | 244 | 3,000 |
| 2001/01/22 | 244 | 244 | 240 | 240 | 3,000 |
| 2001/01/19 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/01/18 | 244 | 244 | 244 | 244 | 1,000 |
| 2001/01/16 | 234 | 235 | 232 | 232 | 5,000 |
| 2001/01/15 | 233 | 234 | 233 | 234 | 2,000 |
| 2001/01/12 | 233 | 233 | 233 | 233 | 3,000 |
| 2001/01/11 | 231 | 232 | 231 | 232 | 8,000 |
| 2001/01/09 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/01/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/01/04 | 245 | 245 | 245 | 245 | 1,000 |