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 |
---|---|---|---|---|---|
2004/12/30 | 302 | 309 | 301 | 309 | 18,000 |
2004/12/29 | 305 | 305 | 302 | 302 | 8,000 |
2004/12/28 | 304 | 305 | 304 | 304 | 9,000 |
2004/12/27 | 308 | 312 | 304 | 304 | 66,000 |
2004/12/24 | 300 | 303 | 300 | 303 | 28,000 |
2004/12/22 | 301 | 301 | 299 | 299 | 22,000 |
2004/12/21 | 299 | 299 | 297 | 297 | 25,000 |
2004/12/20 | 303 | 303 | 299 | 299 | 15,000 |
2004/12/17 | 298 | 300 | 298 | 299 | 12,000 |
2004/12/16 | 299 | 299 | 298 | 298 | 5,000 |
2004/12/15 | 304 | 304 | 300 | 300 | 11,000 |
2004/12/14 | 300 | 305 | 298 | 299 | 23,000 |
2004/12/13 | 302 | 307 | 301 | 305 | 17,000 |
2004/12/10 | 309 | 309 | 302 | 302 | 24,000 |
2004/12/09 | 302 | 302 | 296 | 299 | 17,000 |
2004/12/08 | 301 | 308 | 301 | 308 | 7,000 |
2004/12/07 | 306 | 306 | 301 | 301 | 15,000 |
2004/12/06 | 300 | 300 | 297 | 300 | 8,000 |
2004/12/03 | 301 | 305 | 298 | 304 | 17,000 |
2004/12/02 | 294 | 301 | 294 | 301 | 8,000 |
2004/12/01 | 293 | 297 | 293 | 297 | 14,000 |
2004/11/30 | 296 | 296 | 295 | 295 | 6,000 |
2004/11/29 | 300 | 301 | 300 | 301 | 15,000 |
2004/11/26 | 308 | 308 | 300 | 301 | 17,000 |
2004/11/25 | 306 | 308 | 305 | 305 | 4,000 |
2004/11/24 | 306 | 310 | 306 | 310 | 2,000 |
2004/11/22 | 303 | 303 | 301 | 301 | 5,000 |
2004/11/19 | 307 | 312 | 307 | 312 | 4,000 |
2004/11/17 | 312 | 312 | 312 | 312 | 1,000 |
2004/11/16 | 315 | 315 | 315 | 315 | 1,000 |
2004/11/15 | 313 | 315 | 310 | 315 | 10,000 |
2004/11/12 | 312 | 312 | 312 | 312 | 3,000 |
2004/11/11 | 310 | 313 | 310 | 313 | 9,000 |
2004/11/10 | 301 | 310 | 301 | 310 | 16,000 |
2004/11/09 | 303 | 303 | 303 | 303 | 1,000 |
2004/11/08 | 315 | 315 | 301 | 301 | 30,000 |
2004/11/05 | 299 | 305 | 299 | 305 | 9,000 |
2004/11/04 | 299 | 299 | 299 | 299 | 3,000 |
2004/11/02 | 296 | 296 | 295 | 295 | 10,000 |
2004/11/01 | 295 | 295 | 295 | 295 | 1,000 |
2004/10/29 | 301 | 301 | 298 | 298 | 12,000 |
2004/10/28 | 302 | 302 | 302 | 302 | 20,000 |
2004/10/26 | 303 | 303 | 300 | 302 | 13,000 |
2004/10/25 | 299 | 300 | 298 | 300 | 4,000 |
2004/10/22 | 305 | 305 | 298 | 298 | 24,000 |
2004/10/19 | 305 | 308 | 305 | 308 | 6,000 |
2004/10/18 | 310 | 310 | 307 | 308 | 10,000 |
2004/10/15 | 318 | 318 | 308 | 313 | 7,000 |
2004/10/14 | 310 | 318 | 310 | 318 | 2,000 |
2004/10/13 | 312 | 312 | 312 | 312 | 7,000 |
2004/10/12 | 311 | 312 | 311 | 312 | 7,000 |
2004/10/08 | 316 | 317 | 316 | 316 | 7,000 |
2004/10/07 | 323 | 323 | 320 | 320 | 22,000 |
2004/10/06 | 318 | 320 | 318 | 320 | 24,000 |
2004/10/05 | 320 | 320 | 315 | 318 | 34,000 |
2004/10/04 | 315 | 320 | 313 | 318 | 31,000 |
2004/10/01 | 305 | 305 | 305 | 305 | 3,000 |
2004/09/29 | 306 | 306 | 305 | 305 | 4,000 |
2004/09/28 | 304 | 304 | 304 | 304 | 1,000 |
2004/09/27 | 311 | 311 | 308 | 308 | 2,000 |
2004/09/24 | 317 | 317 | 317 | 317 | 8,000 |
2004/09/22 | 314 | 317 | 310 | 317 | 13,000 |
2004/09/21 | 315 | 315 | 313 | 313 | 3,000 |
2004/09/17 | 313 | 319 | 310 | 319 | 13,000 |
2004/09/16 | 313 | 320 | 313 | 320 | 24,000 |
2004/09/15 | 316 | 324 | 312 | 312 | 46,000 |
2004/09/14 | 311 | 311 | 310 | 310 | 6,000 |
2004/09/13 | 311 | 314 | 311 | 311 | 8,000 |
2004/09/10 | 315 | 315 | 311 | 315 | 4,000 |
2004/09/08 | 315 | 315 | 314 | 315 | 13,000 |
2004/09/07 | 315 | 317 | 315 | 315 | 27,000 |
2004/09/06 | 305 | 305 | 305 | 305 | 2,000 |
2004/09/03 | 303 | 304 | 303 | 304 | 4,000 |
2004/09/02 | 300 | 301 | 300 | 301 | 2,000 |
2004/09/01 | 296 | 299 | 296 | 299 | 6,000 |
2004/08/31 | 293 | 296 | 293 | 296 | 7,000 |
2004/08/30 | 298 | 299 | 291 | 291 | 12,000 |
2004/08/27 | 301 | 302 | 298 | 298 | 8,000 |
2004/08/26 | 300 | 301 | 299 | 301 | 25,000 |
2004/08/25 | 295 | 300 | 295 | 300 | 16,000 |
2004/08/24 | 294 | 294 | 292 | 292 | 14,000 |
2004/08/23 | 292 | 293 | 292 | 293 | 11,000 |
2004/08/20 | 295 | 295 | 293 | 293 | 2,000 |
2004/08/18 | 295 | 299 | 294 | 299 | 4,000 |
2004/08/17 | 298 | 298 | 296 | 296 | 5,000 |
2004/08/16 | 300 | 300 | 296 | 296 | 7,000 |
2004/08/13 | 298 | 300 | 298 | 300 | 11,000 |
2004/08/12 | 303 | 303 | 303 | 303 | 1,000 |
2004/08/11 | 296 | 298 | 296 | 298 | 3,000 |
2004/08/10 | 295 | 295 | 292 | 292 | 3,000 |
2004/08/09 | 297 | 297 | 291 | 296 | 13,000 |
2004/08/06 | 301 | 301 | 300 | 300 | 3,000 |
2004/08/05 | 305 | 305 | 301 | 305 | 4,000 |
2004/08/04 | 308 | 308 | 298 | 303 | 13,000 |
2004/08/03 | 310 | 310 | 309 | 309 | 22,000 |
2004/08/02 | 310 | 310 | 309 | 309 | 7,000 |
2004/07/30 | 306 | 314 | 306 | 314 | 13,000 |
2004/07/29 | 313 | 313 | 304 | 304 | 6,000 |
2004/07/28 | 315 | 315 | 313 | 313 | 5,000 |
2004/07/27 | 308 | 310 | 307 | 310 | 7,000 |
2004/07/26 | 323 | 323 | 308 | 308 | 16,000 |
2004/07/23 | 315 | 318 | 315 | 318 | 7,000 |
2004/07/22 | 315 | 318 | 312 | 312 | 6,000 |
2004/07/21 | 312 | 315 | 312 | 315 | 6,000 |
2004/07/20 | 313 | 313 | 310 | 310 | 20,000 |
2004/07/16 | 323 | 324 | 314 | 320 | 8,000 |
2004/07/15 | 327 | 327 | 318 | 324 | 18,000 |
2004/07/14 | 320 | 324 | 319 | 322 | 20,000 |
2004/07/13 | 317 | 320 | 315 | 320 | 9,000 |
2004/07/12 | 315 | 315 | 314 | 314 | 11,000 |
2004/07/09 | 313 | 316 | 313 | 315 | 22,000 |
2004/07/08 | 310 | 314 | 310 | 314 | 9,000 |
2004/07/07 | 320 | 320 | 310 | 312 | 16,000 |
2004/07/06 | 315 | 318 | 315 | 315 | 24,000 |
2004/07/05 | 335 | 335 | 320 | 324 | 25,000 |
2004/07/02 | 330 | 330 | 327 | 330 | 25,000 |
2004/07/01 | 330 | 330 | 327 | 330 | 37,000 |
2004/06/30 | 327 | 327 | 321 | 327 | 36,000 |
2004/06/29 | 323 | 330 | 323 | 324 | 47,000 |
2004/06/28 | 321 | 325 | 319 | 325 | 71,000 |
2004/06/25 | 314 | 315 | 312 | 314 | 32,000 |
2004/06/24 | 312 | 315 | 312 | 314 | 26,000 |
2004/06/23 | 310 | 312 | 302 | 312 | 27,000 |
2004/06/22 | 309 | 310 | 304 | 308 | 13,000 |
2004/06/21 | 302 | 306 | 302 | 306 | 15,000 |
2004/06/18 | 300 | 303 | 300 | 300 | 36,000 |
2004/06/17 | 300 | 300 | 295 | 295 | 22,000 |
2004/06/16 | 297 | 300 | 295 | 300 | 17,000 |
2004/06/15 | 295 | 295 | 293 | 293 | 10,000 |
2004/06/14 | 295 | 295 | 292 | 295 | 11,000 |
2004/06/11 | 292 | 292 | 286 | 287 | 3,000 |
2004/06/10 | 288 | 288 | 285 | 287 | 7,000 |
2004/06/09 | 281 | 288 | 281 | 288 | 10,000 |
2004/06/08 | 280 | 283 | 280 | 280 | 25,000 |
2004/06/07 | 287 | 287 | 283 | 284 | 12,000 |
2004/06/03 | 279 | 279 | 277 | 277 | 2,000 |
2004/06/02 | 276 | 279 | 276 | 279 | 2,000 |
2004/05/31 | 283 | 283 | 280 | 280 | 5,000 |
2004/05/27 | 278 | 278 | 277 | 277 | 5,000 |
2004/05/26 | 289 | 290 | 285 | 290 | 23,000 |
2004/05/25 | 286 | 288 | 286 | 288 | 9,000 |
2004/05/24 | 290 | 290 | 290 | 290 | 1,000 |
2004/05/21 | 278 | 280 | 278 | 280 | 6,000 |
2004/05/20 | 276 | 277 | 273 | 273 | 4,000 |
2004/05/19 | 274 | 277 | 274 | 277 | 6,000 |
2004/05/17 | 277 | 277 | 270 | 270 | 7,000 |
2004/05/14 | 279 | 279 | 279 | 279 | 1,000 |
2004/05/13 | 282 | 282 | 275 | 280 | 7,000 |
2004/05/12 | 278 | 280 | 278 | 280 | 4,000 |
2004/05/11 | 271 | 271 | 261 | 271 | 15,000 |
2004/05/10 | 285 | 285 | 271 | 271 | 27,000 |
2004/05/07 | 292 | 293 | 292 | 292 | 17,000 |
2004/05/06 | 287 | 293 | 287 | 287 | 36,000 |
2004/04/30 | 313 | 313 | 300 | 308 | 26,000 |
2004/04/28 | 319 | 320 | 319 | 320 | 7,000 |
2004/04/27 | 319 | 319 | 310 | 319 | 7,000 |
2004/04/26 | 318 | 324 | 318 | 324 | 13,000 |
2004/04/23 | 327 | 327 | 318 | 318 | 9,000 |
2004/04/22 | 327 | 327 | 327 | 327 | 1,000 |
2004/04/21 | 320 | 320 | 312 | 317 | 6,000 |
2004/04/20 | 320 | 330 | 320 | 326 | 15,000 |
2004/04/19 | 330 | 330 | 320 | 320 | 6,000 |
2004/04/16 | 322 | 330 | 320 | 330 | 11,000 |
2004/04/15 | 334 | 334 | 321 | 321 | 15,000 |
2004/04/14 | 330 | 330 | 329 | 329 | 14,000 |
2004/04/13 | 333 | 335 | 330 | 330 | 11,000 |
2004/04/12 | 320 | 333 | 320 | 333 | 11,000 |
2004/04/09 | 325 | 325 | 320 | 320 | 31,000 |
2004/04/08 | 323 | 330 | 323 | 330 | 13,000 |
2004/04/07 | 327 | 332 | 325 | 331 | 34,000 |
2004/04/06 | 319 | 323 | 319 | 322 | 20,000 |
2004/04/05 | 312 | 318 | 312 | 318 | 19,000 |
2004/04/02 | 310 | 310 | 310 | 310 | 16,000 |
2004/04/01 | 315 | 315 | 310 | 310 | 15,000 |
2004/03/31 | 315 | 315 | 310 | 310 | 27,000 |
2004/03/30 | 313 | 315 | 312 | 313 | 22,000 |
2004/03/29 | 306 | 315 | 306 | 312 | 13,000 |
2004/03/26 | 315 | 315 | 302 | 305 | 11,000 |
2004/03/25 | 311 | 318 | 311 | 318 | 18,000 |
2004/03/24 | 315 | 316 | 315 | 315 | 27,000 |
2004/03/23 | 314 | 314 | 308 | 313 | 37,000 |
2004/03/22 | 309 | 318 | 309 | 316 | 43,000 |
2004/03/19 | 308 | 309 | 307 | 309 | 32,000 |
2004/03/18 | 300 | 310 | 300 | 305 | 29,000 |
2004/03/17 | 300 | 304 | 300 | 303 | 14,000 |
2004/03/16 | 295 | 301 | 295 | 300 | 32,000 |
2004/03/15 | 295 | 295 | 290 | 291 | 11,000 |
2004/03/12 | 279 | 285 | 279 | 285 | 3,000 |
2004/03/11 | 280 | 280 | 280 | 280 | 3,000 |
2004/03/10 | 283 | 290 | 283 | 283 | 6,000 |
2004/03/09 | 286 | 286 | 279 | 283 | 21,000 |
2004/03/08 | 285 | 291 | 282 | 286 | 30,000 |
2004/03/05 | 281 | 281 | 278 | 281 | 6,000 |
2004/03/04 | 279 | 281 | 279 | 281 | 14,000 |
2004/03/03 | 275 | 280 | 275 | 277 | 32,000 |
2004/03/02 | 274 | 275 | 274 | 275 | 30,000 |
2004/03/01 | 268 | 273 | 268 | 273 | 10,000 |
2004/02/27 | 266 | 268 | 266 | 268 | 11,000 |
2004/02/26 | 268 | 268 | 267 | 268 | 19,000 |
2004/02/25 | 270 | 270 | 266 | 266 | 7,000 |
2004/02/24 | 265 | 266 | 265 | 266 | 5,000 |
2004/02/23 | 265 | 265 | 264 | 265 | 8,000 |
2004/02/20 | 267 | 268 | 264 | 264 | 23,000 |
2004/02/18 | 268 | 268 | 266 | 266 | 5,000 |
2004/02/17 | 272 | 272 | 272 | 272 | 1,000 |
2004/02/16 | 272 | 272 | 270 | 271 | 13,000 |
2004/02/13 | 265 | 271 | 265 | 271 | 8,000 |
2004/02/12 | 263 | 265 | 263 | 265 | 4,000 |
2004/02/09 | 269 | 270 | 262 | 263 | 17,000 |
2004/02/06 | 260 | 260 | 258 | 260 | 4,000 |
2004/02/05 | 256 | 258 | 256 | 258 | 5,000 |
2004/02/04 | 265 | 265 | 263 | 263 | 3,000 |
2004/02/03 | 270 | 270 | 265 | 265 | 5,000 |
2004/01/30 | 263 | 263 | 263 | 263 | 1,000 |
2004/01/29 | 265 | 269 | 265 | 266 | 4,000 |
2004/01/28 | 266 | 266 | 266 | 266 | 2,000 |
2004/01/27 | 266 | 266 | 266 | 266 | 3,000 |
2004/01/26 | 272 | 272 | 271 | 271 | 11,000 |
2004/01/23 | 268 | 269 | 266 | 266 | 12,000 |
2004/01/22 | 264 | 265 | 262 | 265 | 12,000 |
2004/01/21 | 264 | 265 | 264 | 265 | 18,000 |
2004/01/20 | 261 | 263 | 261 | 263 | 6,000 |
2004/01/19 | 259 | 265 | 259 | 265 | 5,000 |
2004/01/16 | 259 | 259 | 259 | 259 | 1,000 |
2004/01/15 | 260 | 260 | 258 | 260 | 15,000 |
2004/01/14 | 260 | 260 | 260 | 260 | 2,000 |
2004/01/13 | 260 | 260 | 258 | 258 | 7,000 |
2004/01/09 | 260 | 260 | 258 | 258 | 14,000 |
2004/01/08 | 262 | 262 | 258 | 260 | 13,000 |
2004/01/07 | 265 | 265 | 263 | 263 | 13,000 |
2004/01/06 | 256 | 256 | 256 | 256 | 1,000 |
2004/01/05 | 255 | 255 | 255 | 255 | 17,000 |