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 |
|---|---|---|---|---|---|
| 2002/12/30 | 205 | 205 | 205 | 205 | 2,000 |
| 2002/12/26 | 208 | 208 | 208 | 208 | 25,000 |
| 2002/12/25 | 192 | 204 | 192 | 203 | 22,000 |
| 2002/12/24 | 190 | 192 | 190 | 192 | 23,000 |
| 2002/12/20 | 188 | 192 | 188 | 189 | 23,000 |
| 2002/12/19 | 195 | 195 | 186 | 186 | 19,000 |
| 2002/12/18 | 201 | 201 | 196 | 196 | 9,000 |
| 2002/12/17 | 203 | 203 | 201 | 201 | 2,000 |
| 2002/12/16 | 201 | 205 | 201 | 203 | 7,000 |
| 2002/12/13 | 204 | 204 | 203 | 203 | 12,000 |
| 2002/12/12 | 206 | 206 | 205 | 206 | 18,000 |
| 2002/12/11 | 207 | 211 | 205 | 205 | 10,000 |
| 2002/12/10 | 207 | 207 | 204 | 205 | 5,000 |
| 2002/12/09 | 218 | 218 | 206 | 207 | 37,000 |
| 2002/12/06 | 203 | 203 | 203 | 203 | 19,000 |
| 2002/12/05 | 206 | 206 | 202 | 206 | 4,000 |
| 2002/12/04 | 207 | 207 | 207 | 207 | 2,000 |
| 2002/12/03 | 206 | 206 | 205 | 206 | 25,000 |
| 2002/12/02 | 209 | 209 | 205 | 207 | 6,000 |
| 2002/11/29 | 206 | 209 | 206 | 209 | 4,000 |
| 2002/11/28 | 204 | 205 | 203 | 205 | 13,000 |
| 2002/11/27 | 208 | 208 | 202 | 202 | 4,000 |
| 2002/11/26 | 215 | 215 | 205 | 205 | 18,000 |
| 2002/11/25 | 202 | 205 | 202 | 202 | 13,000 |
| 2002/11/22 | 188 | 200 | 188 | 200 | 28,000 |
| 2002/11/21 | 186 | 186 | 185 | 185 | 3,000 |
| 2002/11/20 | 190 | 190 | 181 | 184 | 6,000 |
| 2002/11/19 | 199 | 199 | 190 | 190 | 7,000 |
| 2002/11/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/11/13 | 208 | 208 | 208 | 208 | 17,000 |
| 2002/11/12 | 207 | 207 | 207 | 207 | 1,000 |
| 2002/11/11 | 211 | 211 | 211 | 211 | 6,000 |
| 2002/11/08 | 212 | 212 | 212 | 212 | 4,000 |
| 2002/11/07 | 212 | 212 | 210 | 211 | 5,000 |
| 2002/11/06 | 212 | 214 | 212 | 214 | 8,000 |
| 2002/11/05 | 220 | 220 | 205 | 210 | 8,000 |
| 2002/11/01 | 216 | 216 | 216 | 216 | 14,000 |
| 2002/10/31 | 217 | 220 | 216 | 216 | 4,000 |
| 2002/10/30 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/10/29 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/10/28 | 221 | 221 | 221 | 221 | 15,000 |
| 2002/10/25 | 218 | 218 | 216 | 216 | 11,000 |
| 2002/10/24 | 217 | 217 | 217 | 217 | 5,000 |
| 2002/10/23 | 212 | 222 | 212 | 222 | 10,000 |
| 2002/10/22 | 219 | 219 | 216 | 216 | 29,000 |
| 2002/10/21 | 220 | 220 | 218 | 218 | 11,000 |
| 2002/10/17 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/10/16 | 215 | 220 | 214 | 220 | 6,000 |
| 2002/10/15 | 212 | 212 | 212 | 212 | 4,000 |
| 2002/10/11 | 212 | 212 | 212 | 212 | 4,000 |
| 2002/10/10 | 212 | 217 | 212 | 217 | 9,000 |
| 2002/10/09 | 225 | 225 | 217 | 217 | 30,000 |
| 2002/10/08 | 225 | 225 | 222 | 222 | 2,000 |
| 2002/10/07 | 226 | 226 | 226 | 226 | 1,000 |
| 2002/10/03 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/10/02 | 227 | 227 | 226 | 226 | 15,000 |
| 2002/09/30 | 231 | 231 | 230 | 230 | 7,000 |
| 2002/09/27 | 233 | 233 | 231 | 231 | 4,000 |
| 2002/09/26 | 235 | 235 | 231 | 231 | 27,000 |
| 2002/09/25 | 238 | 239 | 238 | 238 | 6,000 |
| 2002/09/24 | 240 | 240 | 237 | 237 | 16,000 |
| 2002/09/20 | 237 | 237 | 237 | 237 | 6,000 |
| 2002/09/19 | 235 | 238 | 235 | 238 | 14,000 |
| 2002/09/18 | 230 | 235 | 230 | 235 | 5,000 |
| 2002/09/17 | 231 | 235 | 231 | 235 | 6,000 |
| 2002/09/13 | 232 | 232 | 231 | 231 | 3,000 |
| 2002/09/12 | 233 | 233 | 232 | 232 | 3,000 |
| 2002/09/11 | 235 | 235 | 231 | 231 | 4,000 |
| 2002/09/10 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/09/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/09/05 | 231 | 235 | 231 | 235 | 14,000 |
| 2002/09/04 | 242 | 242 | 230 | 230 | 11,000 |
| 2002/09/03 | 237 | 237 | 237 | 237 | 1,000 |
| 2002/09/02 | 240 | 240 | 239 | 239 | 11,000 |
| 2002/08/29 | 240 | 240 | 240 | 240 | 5,000 |
| 2002/08/28 | 240 | 240 | 240 | 240 | 6,000 |
| 2002/08/26 | 243 | 244 | 241 | 244 | 19,000 |
| 2002/08/23 | 242 | 246 | 242 | 246 | 11,000 |
| 2002/08/22 | 243 | 243 | 240 | 240 | 7,000 |
| 2002/08/21 | 243 | 243 | 243 | 243 | 4,000 |
| 2002/08/19 | 242 | 242 | 242 | 242 | 4,000 |
| 2002/08/15 | 245 | 246 | 243 | 246 | 5,000 |
| 2002/08/14 | 250 | 250 | 245 | 245 | 4,000 |
| 2002/08/13 | 244 | 250 | 244 | 250 | 6,000 |
| 2002/08/12 | 245 | 245 | 245 | 245 | 3,000 |
| 2002/08/09 | 243 | 243 | 243 | 243 | 5,000 |
| 2002/08/08 | 240 | 243 | 240 | 243 | 3,000 |
| 2002/08/06 | 245 | 245 | 240 | 240 | 5,000 |
| 2002/08/05 | 246 | 246 | 246 | 246 | 2,000 |
| 2002/08/02 | 246 | 246 | 246 | 246 | 2,000 |
| 2002/07/31 | 246 | 246 | 246 | 246 | 1,000 |
| 2002/07/30 | 246 | 246 | 246 | 246 | 2,000 |
| 2002/07/26 | 270 | 270 | 246 | 246 | 22,000 |
| 2002/07/25 | 251 | 255 | 251 | 255 | 6,000 |
| 2002/07/24 | 250 | 250 | 246 | 246 | 5,000 |
| 2002/07/22 | 250 | 250 | 250 | 250 | 15,000 |
| 2002/07/19 | 254 | 254 | 252 | 252 | 3,000 |
| 2002/07/18 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/07/17 | 251 | 251 | 251 | 251 | 3,000 |
| 2002/07/15 | 256 | 256 | 256 | 256 | 1,000 |
| 2002/07/12 | 257 | 257 | 250 | 255 | 7,000 |
| 2002/07/11 | 256 | 257 | 256 | 257 | 3,000 |
| 2002/07/10 | 255 | 255 | 255 | 255 | 3,000 |
| 2002/07/08 | 260 | 260 | 258 | 258 | 2,000 |
| 2002/07/05 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/07/04 | 258 | 260 | 258 | 260 | 9,000 |
| 2002/07/03 | 260 | 260 | 255 | 255 | 2,000 |
| 2002/07/01 | 278 | 278 | 278 | 278 | 26,000 |
| 2002/06/28 | 251 | 251 | 251 | 251 | 7,000 |
| 2002/06/27 | 250 | 250 | 241 | 241 | 12,000 |
| 2002/06/26 | 250 | 250 | 250 | 250 | 20,000 |
| 2002/06/25 | 250 | 251 | 249 | 251 | 9,000 |
| 2002/06/24 | 250 | 250 | 250 | 250 | 15,000 |
| 2002/06/21 | 251 | 251 | 251 | 251 | 5,000 |
| 2002/06/20 | 247 | 250 | 247 | 250 | 4,000 |
| 2002/06/19 | 256 | 256 | 250 | 250 | 13,000 |
| 2002/06/18 | 255 | 255 | 255 | 255 | 6,000 |
| 2002/06/17 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/06/13 | 261 | 261 | 261 | 261 | 3,000 |
| 2002/06/12 | 270 | 270 | 262 | 263 | 14,000 |
| 2002/06/11 | 272 | 272 | 272 | 272 | 4,000 |
| 2002/06/10 | 262 | 262 | 262 | 262 | 2,000 |
| 2002/06/07 | 265 | 265 | 260 | 260 | 8,000 |
| 2002/06/06 | 265 | 266 | 265 | 266 | 7,000 |
| 2002/06/05 | 270 | 281 | 270 | 280 | 24,000 |
| 2002/06/04 | 266 | 266 | 266 | 266 | 3,000 |
| 2002/06/03 | 266 | 266 | 266 | 266 | 5,000 |
| 2002/05/31 | 270 | 270 | 265 | 265 | 8,000 |
| 2002/05/30 | 269 | 269 | 265 | 265 | 6,000 |
| 2002/05/29 | 275 | 275 | 270 | 270 | 14,000 |
| 2002/05/28 | 279 | 279 | 270 | 275 | 18,000 |
| 2002/05/27 | 274 | 284 | 267 | 280 | 28,000 |
| 2002/05/24 | 256 | 274 | 256 | 259 | 24,000 |
| 2002/05/23 | 251 | 256 | 251 | 253 | 4,000 |
| 2002/05/22 | 250 | 250 | 249 | 249 | 5,000 |
| 2002/05/21 | 250 | 250 | 247 | 247 | 2,000 |
| 2002/05/20 | 259 | 259 | 249 | 249 | 2,000 |
| 2002/05/17 | 250 | 250 | 250 | 250 | 4,000 |
| 2002/05/15 | 241 | 241 | 240 | 240 | 15,000 |
| 2002/05/14 | 240 | 240 | 240 | 240 | 4,000 |
| 2002/05/13 | 241 | 241 | 241 | 241 | 4,000 |
| 2002/05/10 | 245 | 245 | 245 | 245 | 7,000 |
| 2002/05/09 | 246 | 246 | 246 | 246 | 1,000 |
| 2002/04/30 | 250 | 251 | 250 | 251 | 5,000 |
| 2002/04/26 | 250 | 250 | 250 | 250 | 13,000 |
| 2002/04/25 | 249 | 250 | 249 | 249 | 9,000 |
| 2002/04/24 | 250 | 251 | 249 | 249 | 8,000 |
| 2002/04/23 | 258 | 258 | 245 | 245 | 15,000 |
| 2002/04/18 | 261 | 261 | 261 | 261 | 1,000 |
| 2002/04/12 | 261 | 261 | 261 | 261 | 2,000 |
| 2002/04/08 | 255 | 260 | 255 | 260 | 2,000 |
| 2002/04/02 | 249 | 249 | 249 | 249 | 1,000 |
| 2002/04/01 | 259 | 259 | 259 | 259 | 2,000 |
| 2002/03/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/03/25 | 280 | 280 | 279 | 279 | 12,000 |
| 2002/03/22 | 268 | 277 | 268 | 277 | 7,000 |
| 2002/03/20 | 266 | 266 | 266 | 266 | 1,000 |
| 2002/03/19 | 266 | 266 | 265 | 265 | 12,000 |
| 2002/03/15 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/03/14 | 262 | 270 | 262 | 270 | 4,000 |
| 2002/03/13 | 262 | 262 | 262 | 262 | 1,000 |
| 2002/03/11 | 277 | 277 | 277 | 277 | 1,000 |
| 2002/03/07 | 278 | 278 | 278 | 278 | 1,000 |
| 2002/03/06 | 270 | 280 | 270 | 279 | 6,000 |
| 2002/03/05 | 262 | 266 | 262 | 266 | 16,000 |
| 2002/02/28 | 256 | 260 | 256 | 260 | 3,000 |
| 2002/02/26 | 255 | 260 | 250 | 255 | 23,000 |
| 2002/02/25 | 245 | 252 | 243 | 252 | 6,000 |
| 2002/02/22 | 242 | 242 | 242 | 242 | 3,000 |
| 2002/02/21 | 242 | 242 | 242 | 242 | 1,000 |
| 2002/02/20 | 242 | 242 | 242 | 242 | 1,000 |
| 2002/02/19 | 242 | 242 | 242 | 242 | 3,000 |
| 2002/02/18 | 242 | 242 | 242 | 242 | 2,000 |
| 2002/02/15 | 244 | 244 | 244 | 244 | 1,000 |
| 2002/02/14 | 245 | 245 | 245 | 245 | 5,000 |
| 2002/02/13 | 245 | 245 | 245 | 245 | 5,000 |
| 2002/02/08 | 238 | 238 | 238 | 238 | 2,000 |
| 2002/02/07 | 228 | 240 | 228 | 240 | 6,000 |
| 2002/02/05 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/01/31 | 240 | 245 | 239 | 245 | 8,000 |
| 2002/01/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/01/29 | 243 | 243 | 240 | 240 | 5,000 |
| 2002/01/28 | 241 | 241 | 240 | 240 | 19,000 |
| 2002/01/25 | 237 | 240 | 237 | 240 | 6,000 |
| 2002/01/23 | 232 | 232 | 232 | 232 | 1,000 |
| 2002/01/22 | 236 | 236 | 236 | 236 | 1,000 |
| 2002/01/21 | 230 | 235 | 230 | 235 | 7,000 |
| 2002/01/18 | 226 | 226 | 226 | 226 | 1,000 |
| 2002/01/17 | 226 | 226 | 226 | 226 | 8,000 |
| 2002/01/16 | 230 | 230 | 226 | 226 | 5,000 |
| 2002/01/15 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/01/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/01/10 | 231 | 233 | 231 | 233 | 2,000 |
| 2002/01/09 | 231 | 231 | 231 | 231 | 1,000 |
| 2002/01/08 | 239 | 239 | 239 | 239 | 1,000 |