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 |
---|---|---|---|---|---|
2005/12/30 | 397 | 397 | 396 | 396 | 6,000 |
2005/12/29 | 395 | 395 | 392 | 392 | 15,000 |
2005/12/28 | 390 | 390 | 389 | 390 | 9,000 |
2005/12/27 | 393 | 393 | 389 | 390 | 23,000 |
2005/12/26 | 400 | 400 | 395 | 395 | 16,000 |
2005/12/22 | 392 | 394 | 391 | 394 | 12,000 |
2005/12/21 | 395 | 398 | 391 | 391 | 45,000 |
2005/12/20 | 392 | 395 | 392 | 395 | 23,000 |
2005/12/19 | 400 | 400 | 391 | 391 | 26,000 |
2005/12/16 | 403 | 403 | 400 | 400 | 29,000 |
2005/12/15 | 403 | 405 | 403 | 404 | 42,000 |
2005/12/14 | 401 | 406 | 401 | 401 | 28,000 |
2005/12/13 | 401 | 401 | 400 | 400 | 21,000 |
2005/12/12 | 403 | 403 | 400 | 403 | 25,000 |
2005/12/09 | 395 | 399 | 393 | 393 | 14,000 |
2005/12/08 | 398 | 400 | 395 | 395 | 17,000 |
2005/12/07 | 402 | 403 | 396 | 396 | 40,000 |
2005/12/06 | 400 | 401 | 397 | 400 | 47,000 |
2005/12/05 | 395 | 401 | 392 | 400 | 46,000 |
2005/12/02 | 390 | 395 | 389 | 395 | 35,000 |
2005/12/01 | 385 | 390 | 385 | 389 | 27,000 |
2005/11/30 | 384 | 387 | 384 | 386 | 25,000 |
2005/11/29 | 382 | 385 | 382 | 385 | 22,000 |
2005/11/28 | 385 | 388 | 382 | 383 | 47,000 |
2005/11/25 | 388 | 388 | 385 | 387 | 15,000 |
2005/11/24 | 387 | 389 | 386 | 388 | 19,000 |
2005/11/22 | 387 | 390 | 386 | 386 | 46,000 |
2005/11/21 | 387 | 391 | 386 | 388 | 35,000 |
2005/11/18 | 390 | 390 | 386 | 389 | 29,000 |
2005/11/17 | 394 | 394 | 390 | 390 | 2,000 |
2005/11/16 | 387 | 392 | 383 | 392 | 24,000 |
2005/11/15 | 395 | 395 | 388 | 388 | 51,000 |
2005/11/14 | 387 | 392 | 387 | 392 | 25,000 |
2005/11/11 | 386 | 389 | 386 | 387 | 12,000 |
2005/11/10 | 392 | 393 | 387 | 387 | 49,000 |
2005/11/09 | 399 | 399 | 392 | 393 | 71,000 |
2005/11/08 | 402 | 403 | 397 | 399 | 54,000 |
2005/11/07 | 400 | 401 | 397 | 401 | 74,000 |
2005/11/04 | 396 | 399 | 395 | 395 | 89,000 |
2005/11/02 | 399 | 403 | 399 | 401 | 48,000 |
2005/11/01 | 396 | 397 | 393 | 397 | 15,000 |
2005/10/31 | 391 | 392 | 389 | 391 | 33,000 |
2005/10/28 | 388 | 390 | 388 | 388 | 9,000 |
2005/10/27 | 388 | 389 | 385 | 389 | 31,000 |
2005/10/26 | 388 | 391 | 387 | 387 | 17,000 |
2005/10/25 | 386 | 392 | 386 | 386 | 26,000 |
2005/10/24 | 393 | 393 | 385 | 386 | 14,000 |
2005/10/21 | 398 | 398 | 394 | 394 | 4,000 |
2005/10/20 | 398 | 398 | 396 | 396 | 12,000 |
2005/10/19 | 395 | 398 | 395 | 395 | 15,000 |
2005/10/18 | 404 | 404 | 398 | 398 | 21,000 |
2005/10/17 | 405 | 405 | 399 | 399 | 31,000 |
2005/10/14 | 397 | 405 | 396 | 404 | 45,000 |
2005/10/13 | 400 | 400 | 398 | 398 | 11,000 |
2005/10/12 | 405 | 405 | 401 | 402 | 24,000 |
2005/10/11 | 398 | 405 | 398 | 405 | 12,000 |
2005/10/07 | 402 | 402 | 399 | 399 | 23,000 |
2005/10/06 | 403 | 403 | 401 | 401 | 9,000 |
2005/10/05 | 403 | 405 | 401 | 404 | 35,000 |
2005/10/04 | 402 | 406 | 402 | 402 | 27,000 |
2005/10/03 | 406 | 406 | 403 | 405 | 34,000 |
2005/09/30 | 412 | 415 | 405 | 405 | 53,000 |
2005/09/29 | 405 | 420 | 403 | 411 | 75,000 |
2005/09/28 | 403 | 405 | 402 | 405 | 24,000 |
2005/09/27 | 407 | 407 | 404 | 405 | 17,000 |
2005/09/26 | 414 | 414 | 407 | 408 | 91,000 |
2005/09/22 | 407 | 410 | 401 | 410 | 65,000 |
2005/09/21 | 405 | 412 | 405 | 406 | 42,000 |
2005/09/20 | 401 | 409 | 401 | 405 | 47,000 |
2005/09/16 | 402 | 403 | 399 | 400 | 64,000 |
2005/09/15 | 402 | 405 | 401 | 403 | 17,000 |
2005/09/14 | 402 | 402 | 401 | 401 | 4,000 |
2005/09/13 | 403 | 409 | 402 | 405 | 16,000 |
2005/09/12 | 407 | 407 | 405 | 405 | 8,000 |
2005/09/09 | 396 | 407 | 396 | 407 | 24,000 |
2005/09/08 | 403 | 403 | 396 | 396 | 19,000 |
2005/09/07 | 407 | 409 | 400 | 405 | 50,000 |
2005/09/06 | 410 | 410 | 400 | 407 | 38,000 |
2005/09/05 | 411 | 411 | 407 | 409 | 29,000 |
2005/09/02 | 420 | 420 | 407 | 411 | 155,000 |
2005/09/01 | 418 | 421 | 413 | 417 | 162,000 |
2005/08/31 | 404 | 415 | 404 | 414 | 174,000 |
2005/08/30 | 395 | 410 | 391 | 405 | 84,000 |
2005/08/26 | 400 | 400 | 395 | 395 | 23,000 |
2005/08/25 | 396 | 400 | 396 | 396 | 14,000 |
2005/08/24 | 404 | 404 | 393 | 395 | 50,000 |
2005/08/23 | 404 | 406 | 403 | 404 | 14,000 |
2005/08/22 | 398 | 408 | 394 | 408 | 42,000 |
2005/08/19 | 405 | 405 | 401 | 401 | 15,000 |
2005/08/18 | 405 | 406 | 401 | 405 | 35,000 |
2005/08/17 | 403 | 407 | 402 | 405 | 29,000 |
2005/08/16 | 405 | 408 | 403 | 407 | 19,000 |
2005/08/15 | 405 | 410 | 402 | 408 | 35,000 |
2005/08/12 | 397 | 404 | 395 | 402 | 52,000 |
2005/08/11 | 398 | 398 | 394 | 397 | 28,000 |
2005/08/10 | 391 | 399 | 391 | 398 | 33,000 |
2005/08/09 | 388 | 390 | 386 | 386 | 25,000 |
2005/08/08 | 391 | 391 | 382 | 383 | 48,000 |
2005/08/05 | 395 | 397 | 379 | 393 | 110,000 |
2005/08/04 | 393 | 399 | 393 | 394 | 26,000 |
2005/08/03 | 407 | 407 | 398 | 398 | 29,000 |
2005/08/02 | 407 | 407 | 402 | 402 | 32,000 |
2005/08/01 | 408 | 410 | 399 | 405 | 50,000 |
2005/07/29 | 415 | 422 | 408 | 408 | 42,000 |
2005/07/28 | 419 | 427 | 415 | 415 | 83,000 |
2005/07/27 | 431 | 435 | 417 | 421 | 278,000 |
2005/07/26 | 417 | 428 | 413 | 416 | 242,000 |
2005/07/25 | 415 | 419 | 410 | 415 | 191,000 |
2005/07/22 | 396 | 415 | 394 | 413 | 140,000 |
2005/07/21 | 399 | 410 | 396 | 399 | 265,000 |
2005/07/20 | 380 | 394 | 379 | 392 | 124,000 |
2005/07/19 | 379 | 380 | 378 | 378 | 11,000 |
2005/07/15 | 383 | 383 | 377 | 377 | 8,000 |
2005/07/14 | 377 | 382 | 375 | 375 | 19,000 |
2005/07/13 | 375 | 377 | 375 | 377 | 8,000 |
2005/07/12 | 377 | 377 | 375 | 375 | 15,000 |
2005/07/11 | 382 | 385 | 377 | 377 | 29,000 |
2005/07/08 | 383 | 384 | 382 | 382 | 10,000 |
2005/07/07 | 385 | 387 | 382 | 387 | 23,000 |
2005/07/06 | 384 | 385 | 379 | 383 | 30,000 |
2005/07/05 | 383 | 383 | 378 | 378 | 32,000 |
2005/07/04 | 384 | 384 | 382 | 382 | 15,000 |
2005/07/01 | 380 | 384 | 378 | 382 | 26,000 |
2005/06/30 | 378 | 384 | 375 | 382 | 35,000 |
2005/06/29 | 387 | 390 | 381 | 381 | 95,000 |
2005/06/28 | 371 | 383 | 370 | 383 | 147,000 |
2005/06/27 | 363 | 364 | 360 | 363 | 38,000 |
2005/06/24 | 356 | 358 | 356 | 358 | 19,000 |
2005/06/23 | 356 | 358 | 355 | 358 | 8,000 |
2005/06/22 | 357 | 357 | 354 | 357 | 7,000 |
2005/06/21 | 360 | 360 | 357 | 357 | 5,000 |
2005/06/20 | 359 | 362 | 359 | 360 | 22,000 |
2005/06/17 | 358 | 359 | 357 | 357 | 16,000 |
2005/06/16 | 357 | 358 | 356 | 356 | 8,000 |
2005/06/15 | 355 | 357 | 352 | 352 | 24,000 |
2005/06/14 | 348 | 350 | 347 | 350 | 11,000 |
2005/06/13 | 343 | 346 | 343 | 346 | 16,000 |
2005/06/10 | 346 | 348 | 345 | 345 | 14,000 |
2005/06/09 | 346 | 346 | 346 | 346 | 1,000 |
2005/06/08 | 345 | 346 | 345 | 346 | 10,000 |
2005/06/07 | 348 | 348 | 340 | 343 | 35,000 |
2005/06/06 | 339 | 343 | 339 | 343 | 27,000 |
2005/06/03 | 347 | 347 | 343 | 344 | 5,000 |
2005/06/02 | 346 | 347 | 345 | 345 | 6,000 |
2005/06/01 | 343 | 346 | 342 | 344 | 11,000 |
2005/05/31 | 348 | 348 | 346 | 346 | 10,000 |
2005/05/30 | 345 | 347 | 345 | 347 | 5,000 |
2005/05/27 | 343 | 345 | 339 | 345 | 10,000 |
2005/05/26 | 348 | 349 | 342 | 346 | 13,000 |
2005/05/25 | 361 | 361 | 350 | 350 | 31,000 |
2005/05/24 | 362 | 364 | 361 | 361 | 13,000 |
2005/05/23 | 365 | 367 | 359 | 367 | 10,000 |
2005/05/20 | 348 | 366 | 347 | 364 | 29,000 |
2005/05/19 | 349 | 355 | 345 | 353 | 26,000 |
2005/05/18 | 348 | 350 | 348 | 349 | 7,000 |
2005/05/17 | 356 | 356 | 348 | 348 | 16,000 |
2005/05/16 | 368 | 368 | 360 | 360 | 4,000 |
2005/05/13 | 369 | 369 | 360 | 360 | 6,000 |
2005/05/12 | 361 | 370 | 361 | 365 | 16,000 |
2005/05/11 | 362 | 362 | 360 | 361 | 5,000 |
2005/05/10 | 371 | 371 | 367 | 367 | 14,000 |
2005/05/09 | 374 | 374 | 368 | 370 | 15,000 |
2005/05/06 | 355 | 361 | 355 | 360 | 14,000 |
2005/05/02 | 347 | 355 | 346 | 355 | 6,000 |
2005/04/28 | 345 | 345 | 345 | 345 | 1,000 |
2005/04/27 | 355 | 355 | 355 | 355 | 3,000 |
2005/04/26 | 358 | 358 | 355 | 357 | 12,000 |
2005/04/25 | 354 | 355 | 354 | 355 | 6,000 |
2005/04/22 | 352 | 354 | 352 | 354 | 12,000 |
2005/04/21 | 348 | 348 | 338 | 348 | 30,000 |
2005/04/20 | 356 | 358 | 355 | 355 | 19,000 |
2005/04/19 | 338 | 342 | 337 | 342 | 9,000 |
2005/04/18 | 347 | 347 | 335 | 335 | 25,000 |
2005/04/15 | 362 | 362 | 350 | 350 | 16,000 |
2005/04/14 | 366 | 366 | 356 | 361 | 17,000 |
2005/04/13 | 369 | 369 | 366 | 366 | 26,000 |
2005/04/12 | 367 | 375 | 367 | 368 | 10,000 |
2005/04/11 | 370 | 370 | 369 | 370 | 10,000 |
2005/04/08 | 373 | 375 | 373 | 375 | 14,000 |
2005/04/07 | 380 | 380 | 374 | 378 | 18,000 |
2005/04/06 | 379 | 380 | 375 | 380 | 11,000 |
2005/04/05 | 373 | 377 | 373 | 377 | 10,000 |
2005/04/04 | 375 | 375 | 371 | 373 | 17,000 |
2005/04/01 | 376 | 378 | 375 | 378 | 11,000 |
2005/03/31 | 374 | 376 | 374 | 376 | 23,000 |
2005/03/30 | 375 | 375 | 368 | 374 | 45,000 |
2005/03/29 | 399 | 399 | 382 | 385 | 23,000 |
2005/03/28 | 393 | 400 | 389 | 400 | 38,000 |
2005/03/25 | 400 | 401 | 395 | 400 | 40,000 |
2005/03/24 | 401 | 401 | 396 | 398 | 28,000 |
2005/03/23 | 407 | 408 | 403 | 403 | 50,000 |
2005/03/22 | 395 | 414 | 393 | 408 | 141,000 |
2005/03/18 | 387 | 395 | 386 | 394 | 72,000 |
2005/03/17 | 380 | 385 | 380 | 384 | 24,000 |
2005/03/16 | 384 | 387 | 376 | 381 | 36,000 |
2005/03/15 | 398 | 398 | 384 | 384 | 45,000 |
2005/03/14 | 384 | 395 | 380 | 390 | 68,000 |
2005/03/11 | 390 | 390 | 383 | 383 | 50,000 |
2005/03/10 | 390 | 398 | 385 | 385 | 228,000 |
2005/03/09 | 362 | 374 | 359 | 371 | 77,000 |
2005/03/08 | 373 | 373 | 363 | 363 | 78,000 |
2005/03/07 | 381 | 381 | 373 | 373 | 94,000 |
2005/03/04 | 370 | 385 | 370 | 376 | 158,000 |
2005/03/03 | 354 | 375 | 353 | 365 | 133,000 |
2005/03/02 | 361 | 361 | 355 | 357 | 50,000 |
2005/03/01 | 354 | 365 | 354 | 360 | 77,000 |
2005/02/28 | 350 | 368 | 348 | 368 | 64,000 |
2005/02/25 | 335 | 345 | 335 | 345 | 45,000 |
2005/02/24 | 331 | 336 | 329 | 336 | 12,000 |
2005/02/23 | 331 | 331 | 328 | 328 | 14,000 |
2005/02/22 | 340 | 340 | 333 | 333 | 13,000 |
2005/02/21 | 334 | 336 | 334 | 335 | 12,000 |
2005/02/18 | 325 | 333 | 325 | 330 | 29,000 |
2005/02/17 | 332 | 333 | 319 | 323 | 27,000 |
2005/02/16 | 334 | 337 | 332 | 332 | 19,000 |
2005/02/15 | 347 | 347 | 333 | 334 | 27,000 |
2005/02/14 | 333 | 345 | 325 | 345 | 109,000 |
2005/02/10 | 326 | 330 | 325 | 330 | 29,000 |
2005/02/09 | 326 | 328 | 320 | 325 | 37,000 |
2005/02/08 | 323 | 327 | 319 | 326 | 58,000 |
2005/02/07 | 325 | 325 | 319 | 319 | 31,000 |
2005/02/04 | 320 | 328 | 320 | 320 | 27,000 |
2005/02/03 | 320 | 320 | 313 | 316 | 29,000 |
2005/02/02 | 322 | 323 | 320 | 320 | 9,000 |
2005/02/01 | 322 | 323 | 318 | 322 | 6,000 |
2005/01/31 | 324 | 325 | 323 | 323 | 16,000 |
2005/01/28 | 318 | 327 | 315 | 327 | 40,000 |
2005/01/27 | 317 | 319 | 316 | 318 | 18,000 |
2005/01/26 | 319 | 319 | 318 | 318 | 9,000 |
2005/01/25 | 314 | 318 | 314 | 318 | 16,000 |
2005/01/24 | 315 | 319 | 315 | 318 | 9,000 |
2005/01/21 | 315 | 315 | 315 | 315 | 17,000 |
2005/01/20 | 315 | 319 | 315 | 315 | 29,000 |
2005/01/19 | 318 | 319 | 316 | 316 | 12,000 |
2005/01/18 | 315 | 318 | 315 | 315 | 20,000 |
2005/01/17 | 315 | 315 | 315 | 315 | 36,000 |
2005/01/14 | 315 | 316 | 314 | 315 | 34,000 |
2005/01/13 | 313 | 317 | 310 | 312 | 58,000 |
2005/01/12 | 314 | 314 | 308 | 309 | 22,000 |
2005/01/11 | 313 | 315 | 308 | 315 | 17,000 |
2005/01/07 | 315 | 315 | 310 | 310 | 21,000 |
2005/01/06 | 308 | 311 | 308 | 311 | 12,000 |
2005/01/05 | 308 | 308 | 308 | 308 | 4,000 |
2005/01/04 | 313 | 313 | 308 | 308 | 14,000 |