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 |
|---|---|---|---|---|---|
| 2003/12/30 | 256 | 256 | 255 | 255 | 11,000 |
| 2003/12/29 | 255 | 255 | 255 | 255 | 3,000 |
| 2003/12/26 | 251 | 263 | 251 | 263 | 25,000 |
| 2003/12/25 | 251 | 251 | 247 | 251 | 9,000 |
| 2003/12/24 | 250 | 251 | 250 | 251 | 15,000 |
| 2003/12/22 | 250 | 250 | 248 | 250 | 12,000 |
| 2003/12/19 | 249 | 249 | 248 | 249 | 8,000 |
| 2003/12/17 | 248 | 248 | 248 | 248 | 3,000 |
| 2003/12/16 | 251 | 251 | 251 | 251 | 6,000 |
| 2003/12/15 | 254 | 255 | 253 | 253 | 8,000 |
| 2003/12/11 | 264 | 264 | 249 | 250 | 31,000 |
| 2003/12/10 | 245 | 250 | 245 | 250 | 14,000 |
| 2003/12/09 | 251 | 251 | 248 | 248 | 18,000 |
| 2003/12/08 | 249 | 249 | 247 | 249 | 23,000 |
| 2003/12/05 | 249 | 254 | 249 | 254 | 13,000 |
| 2003/12/04 | 251 | 251 | 248 | 250 | 7,000 |
| 2003/12/03 | 258 | 258 | 252 | 252 | 9,000 |
| 2003/12/01 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/11/26 | 251 | 251 | 251 | 251 | 10,000 |
| 2003/11/25 | 248 | 250 | 248 | 250 | 9,000 |
| 2003/11/21 | 251 | 251 | 250 | 250 | 4,000 |
| 2003/11/19 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/11/18 | 253 | 253 | 251 | 252 | 3,000 |
| 2003/11/17 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/11/14 | 256 | 257 | 253 | 257 | 11,000 |
| 2003/11/13 | 258 | 258 | 255 | 255 | 6,000 |
| 2003/11/12 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/11/11 | 266 | 266 | 258 | 258 | 14,000 |
| 2003/11/07 | 272 | 272 | 272 | 272 | 12,000 |
| 2003/11/06 | 265 | 265 | 265 | 265 | 10,000 |
| 2003/11/05 | 268 | 268 | 265 | 265 | 9,000 |
| 2003/11/04 | 268 | 268 | 268 | 268 | 5,000 |
| 2003/10/31 | 268 | 268 | 263 | 263 | 5,000 |
| 2003/10/30 | 265 | 265 | 263 | 263 | 17,000 |
| 2003/10/29 | 265 | 270 | 264 | 264 | 17,000 |
| 2003/10/28 | 263 | 265 | 261 | 265 | 24,000 |
| 2003/10/27 | 263 | 265 | 256 | 263 | 42,000 |
| 2003/10/24 | 280 | 280 | 271 | 278 | 10,000 |
| 2003/10/23 | 290 | 290 | 271 | 271 | 13,000 |
| 2003/10/22 | 292 | 292 | 291 | 291 | 4,000 |
| 2003/10/21 | 289 | 295 | 289 | 291 | 41,000 |
| 2003/10/20 | 285 | 290 | 285 | 286 | 14,000 |
| 2003/10/17 | 286 | 286 | 284 | 285 | 23,000 |
| 2003/10/16 | 283 | 287 | 283 | 286 | 28,000 |
| 2003/10/15 | 284 | 285 | 284 | 285 | 35,000 |
| 2003/10/14 | 281 | 284 | 276 | 280 | 11,000 |
| 2003/10/10 | 280 | 281 | 280 | 281 | 3,000 |
| 2003/10/09 | 282 | 285 | 282 | 285 | 2,000 |
| 2003/10/08 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/10/07 | 290 | 290 | 282 | 282 | 12,000 |
| 2003/10/06 | 280 | 282 | 280 | 282 | 2,000 |
| 2003/10/03 | 276 | 277 | 275 | 275 | 10,000 |
| 2003/10/02 | 273 | 274 | 273 | 274 | 2,000 |
| 2003/10/01 | 271 | 273 | 270 | 273 | 14,000 |
| 2003/09/30 | 272 | 275 | 272 | 275 | 3,000 |
| 2003/09/29 | 272 | 272 | 271 | 272 | 7,000 |
| 2003/09/26 | 278 | 278 | 270 | 272 | 20,000 |
| 2003/09/25 | 282 | 282 | 280 | 281 | 6,000 |
| 2003/09/24 | 295 | 295 | 286 | 287 | 30,000 |
| 2003/09/22 | 288 | 293 | 288 | 290 | 28,000 |
| 2003/09/19 | 285 | 286 | 285 | 286 | 10,000 |
| 2003/09/18 | 290 | 290 | 285 | 285 | 5,000 |
| 2003/09/17 | 293 | 293 | 287 | 287 | 16,000 |
| 2003/09/16 | 289 | 294 | 285 | 294 | 27,000 |
| 2003/09/12 | 277 | 284 | 277 | 280 | 25,000 |
| 2003/09/11 | 283 | 283 | 276 | 278 | 19,000 |
| 2003/09/10 | 286 | 286 | 283 | 283 | 14,000 |
| 2003/09/09 | 284 | 286 | 283 | 286 | 26,000 |
| 2003/09/08 | 295 | 295 | 285 | 285 | 16,000 |
| 2003/09/05 | 297 | 297 | 285 | 290 | 28,000 |
| 2003/09/04 | 298 | 298 | 295 | 298 | 6,000 |
| 2003/09/03 | 293 | 298 | 290 | 295 | 32,000 |
| 2003/09/02 | 286 | 295 | 286 | 295 | 42,000 |
| 2003/09/01 | 277 | 285 | 275 | 285 | 38,000 |
| 2003/08/29 | 276 | 276 | 276 | 276 | 4,000 |
| 2003/08/28 | 276 | 280 | 276 | 280 | 9,000 |
| 2003/08/27 | 285 | 285 | 282 | 282 | 13,000 |
| 2003/08/26 | 288 | 288 | 276 | 281 | 28,000 |
| 2003/08/25 | 285 | 285 | 281 | 285 | 11,000 |
| 2003/08/22 | 276 | 278 | 275 | 276 | 12,000 |
| 2003/08/21 | 275 | 278 | 274 | 274 | 7,000 |
| 2003/08/20 | 277 | 277 | 272 | 272 | 4,000 |
| 2003/08/19 | 279 | 279 | 276 | 276 | 18,000 |
| 2003/08/18 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/08/15 | 270 | 271 | 269 | 270 | 24,000 |
| 2003/08/14 | 266 | 270 | 265 | 270 | 15,000 |
| 2003/08/13 | 270 | 271 | 270 | 271 | 2,000 |
| 2003/08/12 | 264 | 267 | 264 | 267 | 3,000 |
| 2003/08/08 | 269 | 269 | 261 | 261 | 2,000 |
| 2003/08/07 | 275 | 275 | 270 | 270 | 14,000 |
| 2003/08/06 | 268 | 268 | 265 | 265 | 4,000 |
| 2003/08/05 | 276 | 276 | 270 | 270 | 6,000 |
| 2003/08/04 | 276 | 277 | 275 | 275 | 4,000 |
| 2003/08/01 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/07/31 | 280 | 285 | 273 | 273 | 15,000 |
| 2003/07/29 | 277 | 280 | 275 | 277 | 19,000 |
| 2003/07/28 | 290 | 290 | 272 | 280 | 32,000 |
| 2003/07/25 | 265 | 270 | 265 | 270 | 11,000 |
| 2003/07/24 | 267 | 267 | 263 | 265 | 10,000 |
| 2003/07/23 | 263 | 265 | 262 | 262 | 11,000 |
| 2003/07/22 | 269 | 269 | 263 | 263 | 10,000 |
| 2003/07/18 | 265 | 273 | 263 | 272 | 15,000 |
| 2003/07/17 | 272 | 272 | 270 | 270 | 8,000 |
| 2003/07/16 | 280 | 280 | 273 | 274 | 12,000 |
| 2003/07/15 | 280 | 280 | 280 | 280 | 9,000 |
| 2003/07/14 | 273 | 275 | 273 | 275 | 17,000 |
| 2003/07/11 | 276 | 276 | 272 | 272 | 15,000 |
| 2003/07/10 | 275 | 275 | 275 | 275 | 11,000 |
| 2003/07/09 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/07/08 | 277 | 285 | 277 | 282 | 28,000 |
| 2003/07/07 | 281 | 281 | 273 | 280 | 18,000 |
| 2003/07/04 | 268 | 271 | 266 | 271 | 21,000 |
| 2003/07/03 | 283 | 285 | 271 | 273 | 15,000 |
| 2003/07/02 | 280 | 283 | 280 | 283 | 43,000 |
| 2003/07/01 | 265 | 273 | 265 | 273 | 16,000 |
| 2003/06/30 | 279 | 279 | 274 | 275 | 17,000 |
| 2003/06/27 | 273 | 273 | 270 | 270 | 30,000 |
| 2003/06/26 | 264 | 273 | 264 | 273 | 44,000 |
| 2003/06/25 | 262 | 264 | 262 | 264 | 11,000 |
| 2003/06/24 | 260 | 260 | 260 | 260 | 7,000 |
| 2003/06/23 | 260 | 269 | 260 | 264 | 16,000 |
| 2003/06/20 | 257 | 260 | 257 | 260 | 6,000 |
| 2003/06/19 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/06/18 | 260 | 260 | 255 | 259 | 21,000 |
| 2003/06/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/06/16 | 261 | 261 | 256 | 256 | 7,000 |
| 2003/06/13 | 256 | 262 | 256 | 262 | 3,000 |
| 2003/06/12 | 264 | 265 | 264 | 264 | 11,000 |
| 2003/06/11 | 264 | 264 | 262 | 262 | 4,000 |
| 2003/06/10 | 257 | 265 | 256 | 264 | 5,000 |
| 2003/06/09 | 260 | 265 | 260 | 265 | 20,000 |
| 2003/06/06 | 255 | 258 | 255 | 258 | 7,000 |
| 2003/06/05 | 255 | 257 | 254 | 257 | 8,000 |
| 2003/06/04 | 250 | 254 | 250 | 254 | 7,000 |
| 2003/06/03 | 258 | 258 | 249 | 249 | 8,000 |
| 2003/06/02 | 263 | 263 | 255 | 255 | 17,000 |
| 2003/05/30 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/05/29 | 254 | 254 | 253 | 253 | 4,000 |
| 2003/05/28 | 246 | 254 | 246 | 254 | 45,000 |
| 2003/05/27 | 247 | 247 | 242 | 246 | 24,000 |
| 2003/05/26 | 244 | 249 | 244 | 247 | 60,000 |
| 2003/05/23 | 239 | 239 | 239 | 239 | 4,000 |
| 2003/05/22 | 236 | 239 | 236 | 239 | 4,000 |
| 2003/05/21 | 232 | 232 | 232 | 232 | 4,000 |
| 2003/05/20 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/05/19 | 237 | 237 | 232 | 234 | 4,000 |
| 2003/05/16 | 233 | 235 | 233 | 235 | 7,000 |
| 2003/05/15 | 239 | 239 | 232 | 232 | 6,000 |
| 2003/05/14 | 239 | 239 | 231 | 239 | 9,000 |
| 2003/05/13 | 240 | 240 | 239 | 240 | 3,000 |
| 2003/05/12 | 239 | 239 | 239 | 239 | 12,000 |
| 2003/05/09 | 240 | 240 | 239 | 239 | 2,000 |
| 2003/05/07 | 240 | 240 | 240 | 240 | 9,000 |
| 2003/05/06 | 239 | 240 | 238 | 238 | 9,000 |
| 2003/05/01 | 235 | 240 | 233 | 240 | 12,000 |
| 2003/04/30 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/04/28 | 239 | 239 | 230 | 235 | 12,000 |
| 2003/04/25 | 233 | 240 | 231 | 240 | 28,000 |
| 2003/04/24 | 232 | 232 | 231 | 231 | 3,000 |
| 2003/04/23 | 232 | 232 | 232 | 232 | 8,000 |
| 2003/04/22 | 232 | 233 | 227 | 230 | 31,000 |
| 2003/04/21 | 226 | 232 | 226 | 231 | 18,000 |
| 2003/04/18 | 222 | 226 | 222 | 226 | 7,000 |
| 2003/04/17 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/04/15 | 221 | 221 | 221 | 221 | 7,000 |
| 2003/04/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/04/11 | 221 | 221 | 220 | 220 | 4,000 |
| 2003/04/10 | 221 | 221 | 221 | 221 | 3,000 |
| 2003/04/09 | 221 | 221 | 221 | 221 | 5,000 |
| 2003/04/08 | 221 | 222 | 221 | 222 | 5,000 |
| 2003/04/07 | 219 | 220 | 217 | 220 | 15,000 |
| 2003/04/04 | 217 | 218 | 217 | 218 | 2,000 |
| 2003/04/02 | 220 | 221 | 218 | 221 | 13,000 |
| 2003/03/28 | 221 | 222 | 221 | 222 | 6,000 |
| 2003/03/27 | 221 | 221 | 221 | 221 | 4,000 |
| 2003/03/26 | 221 | 221 | 221 | 221 | 2,000 |
| 2003/03/25 | 229 | 229 | 229 | 229 | 9,000 |
| 2003/03/24 | 222 | 224 | 221 | 224 | 20,000 |
| 2003/03/20 | 220 | 222 | 220 | 222 | 11,000 |
| 2003/03/19 | 220 | 221 | 220 | 220 | 3,000 |
| 2003/03/18 | 223 | 224 | 216 | 224 | 9,000 |
| 2003/03/17 | 225 | 225 | 223 | 223 | 6,000 |
| 2003/03/14 | 220 | 220 | 220 | 220 | 8,000 |
| 2003/03/13 | 217 | 218 | 217 | 217 | 4,000 |
| 2003/03/12 | 212 | 217 | 212 | 217 | 11,000 |
| 2003/03/11 | 219 | 220 | 217 | 217 | 10,000 |
| 2003/03/10 | 221 | 221 | 220 | 221 | 12,000 |
| 2003/03/07 | 224 | 225 | 224 | 225 | 13,000 |
| 2003/03/05 | 224 | 225 | 223 | 225 | 9,000 |
| 2003/03/04 | 220 | 224 | 220 | 224 | 32,000 |
| 2003/03/03 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/02/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/26 | 221 | 221 | 221 | 221 | 12,000 |
| 2003/02/25 | 225 | 225 | 220 | 220 | 7,000 |
| 2003/02/24 | 223 | 224 | 223 | 224 | 9,000 |
| 2003/02/20 | 230 | 231 | 230 | 231 | 6,000 |
| 2003/02/19 | 230 | 233 | 230 | 233 | 9,000 |
| 2003/02/18 | 230 | 231 | 230 | 231 | 8,000 |
| 2003/02/17 | 232 | 232 | 230 | 230 | 7,000 |
| 2003/02/14 | 226 | 226 | 221 | 222 | 8,000 |
| 2003/02/13 | 227 | 227 | 225 | 226 | 16,000 |
| 2003/02/12 | 227 | 227 | 223 | 227 | 10,000 |
| 2003/02/10 | 218 | 225 | 218 | 223 | 18,000 |
| 2003/02/07 | 219 | 219 | 218 | 218 | 8,000 |
| 2003/02/06 | 213 | 214 | 213 | 214 | 2,000 |
| 2003/02/05 | 210 | 211 | 210 | 211 | 4,000 |
| 2003/02/04 | 209 | 209 | 209 | 209 | 4,000 |
| 2003/02/03 | 206 | 208 | 206 | 208 | 5,000 |
| 2003/01/31 | 209 | 209 | 206 | 207 | 3,000 |
| 2003/01/30 | 208 | 208 | 208 | 208 | 4,000 |
| 2003/01/29 | 206 | 208 | 206 | 207 | 15,000 |
| 2003/01/27 | 220 | 220 | 220 | 220 | 12,000 |
| 2003/01/24 | 216 | 224 | 216 | 221 | 10,000 |
| 2003/01/23 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/01/22 | 218 | 218 | 216 | 217 | 5,000 |
| 2003/01/21 | 212 | 217 | 212 | 217 | 10,000 |
| 2003/01/17 | 210 | 211 | 210 | 211 | 2,000 |
| 2003/01/16 | 208 | 210 | 208 | 210 | 2,000 |
| 2003/01/15 | 202 | 208 | 200 | 208 | 11,000 |
| 2003/01/14 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/01/10 | 206 | 206 | 206 | 206 | 3,000 |
| 2003/01/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/01/06 | 206 | 210 | 206 | 210 | 2,000 |