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 |
---|---|---|---|---|---|
2007/12/28 | 269 | 269 | 268 | 269 | 5,000 |
2007/12/27 | 270 | 270 | 268 | 270 | 5,000 |
2007/12/26 | 279 | 279 | 279 | 279 | 18,000 |
2007/12/25 | 267 | 268 | 264 | 264 | 9,000 |
2007/12/21 | 266 | 266 | 264 | 264 | 7,000 |
2007/12/20 | 268 | 268 | 265 | 265 | 8,000 |
2007/12/19 | 270 | 270 | 269 | 269 | 5,000 |
2007/12/18 | 266 | 269 | 264 | 269 | 4,000 |
2007/12/17 | 285 | 285 | 271 | 276 | 8,000 |
2007/12/14 | 279 | 279 | 279 | 279 | 1,000 |
2007/12/12 | 279 | 279 | 279 | 279 | 3,000 |
2007/12/11 | 290 | 290 | 284 | 284 | 21,000 |
2007/12/10 | 279 | 280 | 278 | 280 | 6,000 |
2007/12/07 | 284 | 284 | 280 | 280 | 21,000 |
2007/12/06 | 280 | 280 | 279 | 279 | 14,000 |
2007/12/05 | 276 | 280 | 276 | 280 | 4,000 |
2007/12/04 | 270 | 285 | 267 | 285 | 13,000 |
2007/12/03 | 265 | 270 | 265 | 270 | 13,000 |
2007/11/30 | 260 | 263 | 260 | 263 | 14,000 |
2007/11/29 | 260 | 261 | 259 | 260 | 11,000 |
2007/11/28 | 260 | 260 | 257 | 260 | 4,000 |
2007/11/27 | 260 | 260 | 257 | 257 | 2,000 |
2007/11/26 | 263 | 263 | 250 | 260 | 17,000 |
2007/11/22 | 260 | 264 | 260 | 261 | 6,000 |
2007/11/21 | 268 | 268 | 260 | 260 | 33,000 |
2007/11/20 | 267 | 267 | 263 | 263 | 3,000 |
2007/11/19 | 274 | 274 | 274 | 274 | 2,000 |
2007/11/16 | 277 | 277 | 276 | 276 | 3,000 |
2007/11/15 | 277 | 278 | 277 | 278 | 7,000 |
2007/11/14 | 261 | 270 | 261 | 270 | 16,000 |
2007/11/13 | 275 | 275 | 260 | 263 | 12,000 |
2007/11/12 | 278 | 278 | 278 | 278 | 2,000 |
2007/11/09 | 280 | 280 | 280 | 280 | 1,000 |
2007/11/08 | 282 | 282 | 281 | 281 | 3,000 |
2007/11/07 | 292 | 292 | 290 | 290 | 15,000 |
2007/11/06 | 286 | 286 | 282 | 286 | 7,000 |
2007/11/05 | 295 | 295 | 288 | 288 | 8,000 |
2007/11/02 | 278 | 278 | 278 | 278 | 2,000 |
2007/10/31 | 280 | 280 | 280 | 280 | 3,000 |
2007/10/26 | 289 | 289 | 282 | 282 | 7,000 |
2007/10/25 | 284 | 284 | 283 | 283 | 6,000 |
2007/10/19 | 281 | 281 | 281 | 281 | 1,000 |
2007/10/17 | 281 | 282 | 279 | 281 | 19,000 |
2007/10/16 | 286 | 290 | 286 | 290 | 2,000 |
2007/10/15 | 294 | 294 | 288 | 288 | 8,000 |
2007/10/12 | 286 | 286 | 286 | 286 | 2,000 |
2007/10/11 | 286 | 288 | 286 | 288 | 7,000 |
2007/10/10 | 299 | 299 | 288 | 288 | 17,000 |
2007/10/09 | 298 | 298 | 298 | 298 | 10,000 |
2007/10/05 | 280 | 280 | 280 | 280 | 2,000 |
2007/10/04 | 278 | 278 | 276 | 276 | 2,000 |
2007/10/03 | 279 | 279 | 273 | 278 | 8,000 |
2007/10/02 | 279 | 280 | 279 | 280 | 2,000 |
2007/10/01 | 276 | 280 | 276 | 278 | 13,000 |
2007/09/28 | 278 | 278 | 278 | 278 | 2,000 |
2007/09/27 | 274 | 275 | 271 | 275 | 3,000 |
2007/09/26 | 269 | 271 | 269 | 271 | 7,000 |
2007/09/25 | 270 | 271 | 270 | 270 | 6,000 |
2007/09/21 | 269 | 269 | 268 | 268 | 3,000 |
2007/09/20 | 272 | 272 | 268 | 268 | 6,000 |
2007/09/19 | 267 | 272 | 265 | 272 | 28,000 |
2007/09/18 | 274 | 274 | 265 | 265 | 13,000 |
2007/09/14 | 267 | 268 | 267 | 268 | 3,000 |
2007/09/13 | 266 | 271 | 266 | 271 | 2,000 |
2007/09/12 | 277 | 277 | 275 | 275 | 11,000 |
2007/09/11 | 280 | 280 | 276 | 276 | 14,000 |
2007/09/10 | 277 | 277 | 277 | 277 | 6,000 |
2007/09/07 | 286 | 286 | 286 | 286 | 9,000 |
2007/09/06 | 281 | 281 | 281 | 281 | 6,000 |
2007/09/05 | 286 | 286 | 284 | 284 | 5,000 |
2007/09/04 | 286 | 286 | 283 | 283 | 8,000 |
2007/09/03 | 290 | 290 | 290 | 290 | 5,000 |
2007/08/31 | 285 | 290 | 280 | 290 | 15,000 |
2007/08/30 | 290 | 290 | 280 | 280 | 19,000 |
2007/08/29 | 286 | 290 | 286 | 290 | 4,000 |
2007/08/28 | 289 | 289 | 286 | 288 | 5,000 |
2007/08/27 | 290 | 291 | 289 | 289 | 13,000 |
2007/08/24 | 287 | 287 | 281 | 282 | 9,000 |
2007/08/23 | 285 | 285 | 283 | 283 | 18,000 |
2007/08/22 | 285 | 286 | 283 | 283 | 10,000 |
2007/08/21 | 290 | 290 | 286 | 290 | 4,000 |
2007/08/20 | 290 | 290 | 285 | 285 | 23,000 |
2007/08/17 | 290 | 290 | 285 | 285 | 18,000 |
2007/08/16 | 290 | 300 | 286 | 288 | 24,000 |
2007/08/15 | 303 | 303 | 295 | 295 | 15,000 |
2007/08/14 | 300 | 300 | 298 | 298 | 9,000 |
2007/08/13 | 305 | 305 | 296 | 300 | 7,000 |
2007/08/10 | 303 | 303 | 298 | 300 | 4,000 |
2007/08/09 | 309 | 309 | 304 | 304 | 11,000 |
2007/08/08 | 309 | 309 | 308 | 308 | 6,000 |
2007/08/07 | 316 | 316 | 309 | 309 | 16,000 |
2007/08/06 | 309 | 310 | 309 | 309 | 20,000 |
2007/08/03 | 308 | 329 | 308 | 314 | 48,000 |
2007/08/02 | 310 | 313 | 310 | 312 | 5,000 |
2007/08/01 | 311 | 311 | 308 | 308 | 8,000 |
2007/07/31 | 310 | 312 | 310 | 310 | 20,000 |
2007/07/30 | 306 | 308 | 306 | 308 | 4,000 |
2007/07/27 | 307 | 310 | 307 | 308 | 15,000 |
2007/07/26 | 310 | 310 | 309 | 309 | 20,000 |
2007/07/25 | 311 | 311 | 309 | 310 | 15,000 |
2007/07/24 | 311 | 313 | 310 | 310 | 4,000 |
2007/07/23 | 314 | 319 | 309 | 309 | 12,000 |
2007/07/20 | 321 | 321 | 315 | 315 | 7,000 |
2007/07/19 | 325 | 325 | 320 | 320 | 8,000 |
2007/07/18 | 326 | 326 | 321 | 321 | 9,000 |
2007/07/17 | 328 | 328 | 325 | 325 | 10,000 |
2007/07/13 | 323 | 324 | 323 | 323 | 4,000 |
2007/07/12 | 325 | 325 | 321 | 323 | 7,000 |
2007/07/11 | 324 | 325 | 324 | 325 | 7,000 |
2007/07/10 | 326 | 326 | 325 | 325 | 6,000 |
2007/07/09 | 327 | 327 | 326 | 326 | 26,000 |
2007/07/06 | 324 | 324 | 322 | 322 | 7,000 |
2007/07/05 | 325 | 325 | 325 | 325 | 18,000 |
2007/07/04 | 322 | 322 | 319 | 319 | 3,000 |
2007/07/03 | 322 | 322 | 322 | 322 | 2,000 |
2007/07/02 | 324 | 325 | 319 | 319 | 19,000 |
2007/06/29 | 320 | 321 | 320 | 321 | 9,000 |
2007/06/28 | 322 | 322 | 322 | 322 | 2,000 |
2007/06/27 | 322 | 322 | 322 | 322 | 5,000 |
2007/06/26 | 324 | 324 | 317 | 317 | 10,000 |
2007/06/25 | 327 | 327 | 322 | 324 | 18,000 |
2007/06/22 | 319 | 323 | 319 | 323 | 24,000 |
2007/06/21 | 315 | 315 | 315 | 315 | 2,000 |
2007/06/20 | 319 | 319 | 315 | 315 | 21,000 |
2007/06/19 | 317 | 318 | 316 | 318 | 13,000 |
2007/06/18 | 315 | 320 | 315 | 315 | 34,000 |
2007/06/15 | 310 | 313 | 310 | 312 | 27,000 |
2007/06/14 | 305 | 310 | 305 | 310 | 8,000 |
2007/06/13 | 303 | 303 | 303 | 303 | 6,000 |
2007/06/12 | 307 | 307 | 306 | 306 | 8,000 |
2007/06/11 | 307 | 310 | 307 | 308 | 7,000 |
2007/06/08 | 310 | 310 | 305 | 305 | 28,000 |
2007/06/07 | 315 | 315 | 312 | 312 | 16,000 |
2007/06/06 | 311 | 312 | 311 | 312 | 3,000 |
2007/06/05 | 311 | 313 | 305 | 308 | 19,000 |
2007/06/04 | 312 | 313 | 311 | 313 | 5,000 |
2007/06/01 | 310 | 310 | 310 | 310 | 4,000 |
2007/05/31 | 309 | 309 | 308 | 308 | 14,000 |
2007/05/30 | 307 | 309 | 307 | 307 | 3,000 |
2007/05/29 | 307 | 311 | 306 | 311 | 6,000 |
2007/05/28 | 311 | 311 | 306 | 306 | 9,000 |
2007/05/25 | 305 | 310 | 305 | 308 | 6,000 |
2007/05/24 | 305 | 305 | 305 | 305 | 3,000 |
2007/05/23 | 308 | 308 | 303 | 303 | 2,000 |
2007/05/22 | 308 | 308 | 303 | 306 | 11,000 |
2007/05/18 | 308 | 308 | 308 | 308 | 1,000 |
2007/05/17 | 312 | 312 | 307 | 310 | 6,000 |
2007/05/16 | 320 | 320 | 319 | 319 | 7,000 |
2007/05/15 | 317 | 339 | 317 | 321 | 45,000 |
2007/05/11 | 305 | 305 | 305 | 305 | 1,000 |
2007/05/10 | 308 | 308 | 306 | 306 | 4,000 |
2007/05/09 | 310 | 310 | 305 | 307 | 22,000 |
2007/05/08 | 318 | 318 | 313 | 313 | 9,000 |
2007/05/07 | 329 | 329 | 316 | 316 | 17,000 |
2007/05/01 | 310 | 310 | 310 | 310 | 1,000 |
2007/04/27 | 305 | 309 | 304 | 308 | 6,000 |
2007/04/26 | 313 | 313 | 303 | 303 | 9,000 |
2007/04/25 | 310 | 310 | 307 | 308 | 5,000 |
2007/04/24 | 310 | 310 | 310 | 310 | 3,000 |
2007/04/23 | 315 | 315 | 315 | 315 | 1,000 |
2007/04/18 | 322 | 322 | 318 | 318 | 2,000 |
2007/04/17 | 319 | 319 | 319 | 319 | 1,000 |
2007/04/16 | 325 | 325 | 325 | 325 | 4,000 |
2007/04/13 | 320 | 320 | 318 | 318 | 2,000 |
2007/04/12 | 324 | 324 | 322 | 322 | 2,000 |
2007/04/11 | 324 | 324 | 324 | 324 | 6,000 |
2007/04/10 | 320 | 325 | 320 | 325 | 4,000 |
2007/04/09 | 322 | 322 | 320 | 320 | 12,000 |
2007/04/06 | 324 | 325 | 324 | 325 | 6,000 |
2007/04/05 | 324 | 324 | 324 | 324 | 5,000 |
2007/04/03 | 324 | 324 | 324 | 324 | 1,000 |
2007/03/30 | 321 | 321 | 321 | 321 | 1,000 |
2007/03/27 | 326 | 326 | 326 | 326 | 1,000 |
2007/03/26 | 329 | 329 | 328 | 329 | 13,000 |
2007/03/22 | 329 | 329 | 329 | 329 | 1,000 |
2007/03/20 | 320 | 327 | 320 | 323 | 22,000 |
2007/03/19 | 326 | 327 | 325 | 325 | 5,000 |
2007/03/16 | 331 | 331 | 326 | 326 | 3,000 |
2007/03/15 | 332 | 332 | 331 | 331 | 7,000 |
2007/03/14 | 330 | 330 | 327 | 327 | 2,000 |
2007/03/13 | 330 | 332 | 330 | 332 | 5,000 |
2007/03/12 | 331 | 331 | 330 | 330 | 5,000 |
2007/03/09 | 332 | 332 | 332 | 332 | 7,000 |
2007/03/07 | 329 | 332 | 329 | 332 | 13,000 |
2007/03/06 | 320 | 322 | 319 | 322 | 7,000 |
2007/03/05 | 329 | 330 | 324 | 325 | 11,000 |
2007/03/02 | 332 | 333 | 330 | 333 | 7,000 |
2007/03/01 | 337 | 337 | 337 | 337 | 9,000 |
2007/02/28 | 332 | 332 | 325 | 330 | 15,000 |
2007/02/27 | 337 | 338 | 336 | 336 | 17,000 |
2007/02/26 | 332 | 336 | 332 | 336 | 22,000 |
2007/02/23 | 336 | 337 | 335 | 337 | 6,000 |
2007/02/22 | 334 | 335 | 333 | 335 | 3,000 |
2007/02/21 | 334 | 334 | 334 | 334 | 6,000 |
2007/02/20 | 334 | 336 | 333 | 333 | 6,000 |
2007/02/19 | 336 | 336 | 326 | 334 | 18,000 |
2007/02/16 | 326 | 333 | 326 | 333 | 6,000 |
2007/02/15 | 335 | 337 | 331 | 331 | 12,000 |
2007/02/14 | 334 | 334 | 326 | 330 | 16,000 |
2007/02/13 | 330 | 335 | 330 | 335 | 5,000 |
2007/02/08 | 335 | 335 | 331 | 331 | 6,000 |
2007/02/07 | 339 | 339 | 332 | 332 | 19,000 |
2007/02/06 | 332 | 335 | 332 | 335 | 10,000 |
2007/02/05 | 337 | 339 | 331 | 332 | 36,000 |
2007/02/02 | 325 | 345 | 325 | 337 | 120,000 |
2007/02/01 | 316 | 326 | 316 | 320 | 11,000 |
2007/01/31 | 317 | 317 | 310 | 311 | 37,000 |
2007/01/30 | 320 | 320 | 318 | 319 | 8,000 |
2007/01/29 | 328 | 328 | 310 | 320 | 21,000 |
2007/01/26 | 331 | 331 | 328 | 330 | 8,000 |
2007/01/25 | 331 | 331 | 328 | 328 | 9,000 |
2007/01/24 | 331 | 333 | 330 | 330 | 21,000 |
2007/01/23 | 330 | 333 | 325 | 333 | 17,000 |
2007/01/22 | 320 | 335 | 320 | 330 | 26,000 |
2007/01/19 | 325 | 325 | 325 | 325 | 4,000 |
2007/01/18 | 319 | 324 | 319 | 324 | 9,000 |
2007/01/17 | 316 | 317 | 315 | 317 | 6,000 |
2007/01/16 | 315 | 317 | 315 | 316 | 3,000 |
2007/01/15 | 317 | 317 | 315 | 315 | 13,000 |
2007/01/12 | 314 | 315 | 314 | 315 | 3,000 |
2007/01/11 | 312 | 315 | 312 | 314 | 24,000 |
2007/01/10 | 312 | 315 | 311 | 312 | 5,000 |
2007/01/09 | 319 | 319 | 311 | 311 | 17,000 |
2007/01/05 | 309 | 312 | 305 | 305 | 25,000 |
2007/01/04 | 309 | 309 | 309 | 309 | 3,000 |