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 |
|---|---|---|---|---|---|
| 2008/12/29 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/12/26 | 160 | 160 | 160 | 160 | 28,000 |
| 2008/12/25 | 153 | 155 | 153 | 155 | 19,000 |
| 2008/12/24 | 151 | 151 | 148 | 148 | 12,000 |
| 2008/12/22 | 153 | 153 | 151 | 153 | 8,000 |
| 2008/12/18 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/12/17 | 153 | 158 | 153 | 158 | 6,000 |
| 2008/12/16 | 152 | 153 | 149 | 149 | 16,000 |
| 2008/12/15 | 153 | 153 | 148 | 151 | 23,000 |
| 2008/12/12 | 160 | 161 | 158 | 158 | 6,000 |
| 2008/12/11 | 158 | 162 | 157 | 162 | 10,000 |
| 2008/12/10 | 157 | 163 | 157 | 163 | 11,000 |
| 2008/12/09 | 161 | 161 | 160 | 161 | 39,000 |
| 2008/12/08 | 161 | 161 | 159 | 159 | 19,000 |
| 2008/12/05 | 163 | 164 | 160 | 161 | 12,000 |
| 2008/12/04 | 161 | 164 | 161 | 164 | 12,000 |
| 2008/12/03 | 165 | 167 | 165 | 167 | 3,000 |
| 2008/12/02 | 164 | 164 | 161 | 161 | 8,000 |
| 2008/12/01 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/11/28 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/11/27 | 169 | 169 | 160 | 165 | 13,000 |
| 2008/11/26 | 174 | 175 | 174 | 175 | 16,000 |
| 2008/11/25 | 169 | 172 | 169 | 171 | 6,000 |
| 2008/11/21 | 168 | 168 | 165 | 165 | 16,000 |
| 2008/11/20 | 166 | 170 | 165 | 170 | 8,000 |
| 2008/11/19 | 169 | 171 | 169 | 171 | 3,000 |
| 2008/11/18 | 167 | 170 | 167 | 168 | 5,000 |
| 2008/11/17 | 165 | 172 | 165 | 171 | 12,000 |
| 2008/11/14 | 162 | 165 | 162 | 165 | 8,000 |
| 2008/11/13 | 164 | 164 | 162 | 162 | 4,000 |
| 2008/11/11 | 166 | 166 | 165 | 165 | 5,000 |
| 2008/11/10 | 170 | 170 | 169 | 169 | 5,000 |
| 2008/11/07 | 180 | 180 | 165 | 166 | 24,000 |
| 2008/11/06 | 176 | 178 | 175 | 176 | 11,000 |
| 2008/11/05 | 179 | 179 | 172 | 174 | 4,000 |
| 2008/11/04 | 171 | 175 | 171 | 175 | 4,000 |
| 2008/10/31 | 165 | 175 | 165 | 175 | 9,000 |
| 2008/10/30 | 165 | 165 | 161 | 161 | 3,000 |
| 2008/10/29 | 165 | 166 | 165 | 165 | 3,000 |
| 2008/10/28 | 168 | 168 | 160 | 165 | 13,000 |
| 2008/10/27 | 168 | 175 | 167 | 167 | 22,000 |
| 2008/10/24 | 171 | 172 | 168 | 170 | 5,000 |
| 2008/10/23 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/10/22 | 175 | 175 | 174 | 174 | 4,000 |
| 2008/10/21 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/10/20 | 172 | 172 | 164 | 168 | 12,000 |
| 2008/10/17 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/10/16 | 166 | 167 | 166 | 167 | 2,000 |
| 2008/10/15 | 185 | 185 | 170 | 170 | 6,000 |
| 2008/10/14 | 177 | 177 | 177 | 177 | 2,000 |
| 2008/10/10 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/10/09 | 174 | 175 | 172 | 175 | 5,000 |
| 2008/10/08 | 190 | 190 | 179 | 179 | 11,000 |
| 2008/10/07 | 199 | 199 | 195 | 195 | 24,000 |
| 2008/10/06 | 208 | 208 | 203 | 203 | 13,000 |
| 2008/10/03 | 218 | 218 | 218 | 218 | 3,000 |
| 2008/10/02 | 225 | 225 | 224 | 224 | 2,000 |
| 2008/10/01 | 225 | 230 | 225 | 230 | 2,000 |
| 2008/09/30 | 240 | 240 | 240 | 240 | 6,000 |
| 2008/09/29 | 252 | 254 | 252 | 254 | 10,000 |
| 2008/09/26 | 246 | 255 | 246 | 255 | 16,000 |
| 2008/09/25 | 237 | 254 | 237 | 254 | 15,000 |
| 2008/09/24 | 250 | 250 | 250 | 250 | 15,000 |
| 2008/09/22 | 235 | 246 | 235 | 245 | 22,000 |
| 2008/09/19 | 222 | 233 | 222 | 233 | 12,000 |
| 2008/09/17 | 230 | 230 | 230 | 230 | 10,000 |
| 2008/09/16 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/09/12 | 230 | 235 | 230 | 235 | 26,000 |
| 2008/09/10 | 220 | 232 | 220 | 232 | 11,000 |
| 2008/09/09 | 234 | 235 | 220 | 220 | 12,000 |
| 2008/09/08 | 234 | 234 | 234 | 234 | 12,000 |
| 2008/09/05 | 225 | 230 | 225 | 229 | 12,000 |
| 2008/09/03 | 229 | 231 | 229 | 230 | 12,000 |
| 2008/09/02 | 227 | 231 | 227 | 231 | 6,000 |
| 2008/09/01 | 227 | 227 | 227 | 227 | 2,000 |
| 2008/08/29 | 227 | 227 | 227 | 227 | 1,000 |
| 2008/08/28 | 230 | 230 | 226 | 226 | 2,000 |
| 2008/08/26 | 228 | 233 | 228 | 233 | 9,000 |
| 2008/08/25 | 232 | 236 | 232 | 236 | 4,000 |
| 2008/08/22 | 234 | 234 | 229 | 231 | 3,000 |
| 2008/08/19 | 235 | 235 | 233 | 233 | 10,000 |
| 2008/08/18 | 236 | 241 | 236 | 241 | 4,000 |
| 2008/08/15 | 245 | 245 | 245 | 245 | 5,000 |
| 2008/08/14 | 240 | 245 | 240 | 245 | 5,000 |
| 2008/08/12 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/08/11 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/08/08 | 242 | 242 | 242 | 242 | 2,000 |
| 2008/08/07 | 250 | 250 | 240 | 240 | 12,000 |
| 2008/08/06 | 243 | 249 | 243 | 249 | 7,000 |
| 2008/08/05 | 240 | 240 | 237 | 237 | 3,000 |
| 2008/08/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/07/31 | 240 | 242 | 240 | 242 | 10,000 |
| 2008/07/30 | 245 | 245 | 245 | 245 | 4,000 |
| 2008/07/29 | 242 | 242 | 240 | 241 | 6,000 |
| 2008/07/28 | 257 | 257 | 245 | 245 | 23,000 |
| 2008/07/25 | 247 | 250 | 246 | 247 | 6,000 |
| 2008/07/24 | 247 | 247 | 246 | 246 | 5,000 |
| 2008/07/23 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/07/18 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/07/17 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/07/16 | 248 | 248 | 247 | 247 | 2,000 |
| 2008/07/15 | 259 | 259 | 252 | 252 | 10,000 |
| 2008/07/14 | 250 | 252 | 250 | 252 | 2,000 |
| 2008/07/11 | 248 | 248 | 247 | 247 | 7,000 |
| 2008/07/10 | 251 | 251 | 248 | 248 | 5,000 |
| 2008/07/07 | 267 | 267 | 260 | 263 | 37,000 |
| 2008/07/04 | 251 | 252 | 248 | 252 | 6,000 |
| 2008/07/03 | 248 | 253 | 247 | 253 | 8,000 |
| 2008/07/02 | 251 | 251 | 247 | 247 | 4,000 |
| 2008/07/01 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/06/30 | 239 | 253 | 239 | 252 | 12,000 |
| 2008/06/27 | 253 | 256 | 244 | 244 | 18,000 |
| 2008/06/26 | 251 | 253 | 251 | 253 | 11,000 |
| 2008/06/25 | 250 | 252 | 250 | 251 | 4,000 |
| 2008/06/23 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/06/20 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/06/19 | 246 | 248 | 246 | 246 | 7,000 |
| 2008/06/18 | 242 | 246 | 242 | 246 | 5,000 |
| 2008/06/17 | 242 | 246 | 240 | 246 | 7,000 |
| 2008/06/16 | 245 | 245 | 245 | 245 | 11,000 |
| 2008/06/13 | 247 | 251 | 247 | 251 | 6,000 |
| 2008/06/12 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/06/10 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/06/09 | 252 | 252 | 247 | 247 | 12,000 |
| 2008/06/06 | 250 | 251 | 250 | 251 | 17,000 |
| 2008/06/05 | 242 | 246 | 240 | 246 | 10,000 |
| 2008/06/04 | 242 | 242 | 242 | 242 | 8,000 |
| 2008/06/03 | 241 | 247 | 240 | 247 | 7,000 |
| 2008/06/02 | 241 | 241 | 240 | 241 | 3,000 |
| 2008/05/30 | 244 | 244 | 236 | 244 | 9,000 |
| 2008/05/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/05/28 | 244 | 247 | 244 | 247 | 3,000 |
| 2008/05/27 | 244 | 244 | 243 | 243 | 2,000 |
| 2008/05/26 | 252 | 252 | 252 | 252 | 11,000 |
| 2008/05/23 | 250 | 252 | 250 | 252 | 2,000 |
| 2008/05/22 | 245 | 245 | 245 | 245 | 4,000 |
| 2008/05/21 | 250 | 250 | 248 | 248 | 5,000 |
| 2008/05/20 | 252 | 252 | 250 | 252 | 6,000 |
| 2008/05/19 | 252 | 252 | 251 | 251 | 2,000 |
| 2008/05/16 | 247 | 252 | 247 | 252 | 5,000 |
| 2008/05/15 | 254 | 254 | 254 | 254 | 7,000 |
| 2008/05/14 | 240 | 240 | 240 | 240 | 20,000 |
| 2008/05/13 | 248 | 248 | 248 | 248 | 2,000 |
| 2008/05/12 | 254 | 254 | 254 | 254 | 3,000 |
| 2008/05/09 | 253 | 254 | 253 | 254 | 2,000 |
| 2008/05/08 | 253 | 258 | 253 | 258 | 4,000 |
| 2008/05/07 | 259 | 259 | 259 | 259 | 19,000 |
| 2008/05/02 | 252 | 257 | 252 | 257 | 13,000 |
| 2008/05/01 | 251 | 251 | 250 | 250 | 4,000 |
| 2008/04/30 | 249 | 250 | 249 | 250 | 4,000 |
| 2008/04/28 | 256 | 256 | 254 | 254 | 10,000 |
| 2008/04/25 | 247 | 251 | 247 | 251 | 4,000 |
| 2008/04/24 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/04/22 | 244 | 244 | 242 | 242 | 18,000 |
| 2008/04/18 | 242 | 244 | 242 | 244 | 4,000 |
| 2008/04/17 | 243 | 252 | 240 | 252 | 13,000 |
| 2008/04/15 | 242 | 242 | 240 | 240 | 7,000 |
| 2008/04/14 | 250 | 250 | 240 | 240 | 9,000 |
| 2008/04/11 | 252 | 252 | 252 | 252 | 5,000 |
| 2008/04/10 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/04/09 | 258 | 258 | 253 | 253 | 6,000 |
| 2008/04/08 | 255 | 255 | 248 | 248 | 7,000 |
| 2008/04/07 | 260 | 260 | 258 | 260 | 15,000 |
| 2008/04/04 | 254 | 255 | 254 | 255 | 7,000 |
| 2008/04/02 | 254 | 256 | 254 | 256 | 5,000 |
| 2008/03/27 | 248 | 261 | 248 | 261 | 10,000 |
| 2008/03/26 | 245 | 248 | 241 | 248 | 19,000 |
| 2008/03/25 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/03/24 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/03/21 | 235 | 239 | 235 | 238 | 3,000 |
| 2008/03/17 | 241 | 241 | 241 | 241 | 5,000 |
| 2008/03/14 | 242 | 242 | 241 | 241 | 4,000 |
| 2008/03/13 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/03/12 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/03/10 | 242 | 242 | 242 | 242 | 5,000 |
| 2008/03/07 | 260 | 260 | 260 | 260 | 11,000 |
| 2008/03/06 | 247 | 255 | 247 | 255 | 3,000 |
| 2008/03/03 | 246 | 246 | 246 | 246 | 6,000 |
| 2008/02/29 | 254 | 254 | 251 | 251 | 2,000 |
| 2008/02/28 | 254 | 255 | 254 | 254 | 4,000 |
| 2008/02/26 | 254 | 254 | 254 | 254 | 7,000 |
| 2008/02/25 | 257 | 257 | 256 | 256 | 11,000 |
| 2008/02/22 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/02/20 | 248 | 248 | 247 | 247 | 2,000 |
| 2008/02/19 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/02/18 | 250 | 255 | 250 | 251 | 3,000 |
| 2008/02/15 | 256 | 256 | 256 | 256 | 5,000 |
| 2008/02/14 | 251 | 255 | 251 | 253 | 3,000 |
| 2008/02/12 | 252 | 252 | 251 | 251 | 2,000 |
| 2008/02/07 | 258 | 258 | 258 | 258 | 10,000 |
| 2008/02/06 | 248 | 253 | 248 | 253 | 3,000 |
| 2008/02/05 | 251 | 260 | 250 | 260 | 4,000 |
| 2008/02/04 | 258 | 265 | 253 | 253 | 7,000 |
| 2008/02/01 | 255 | 258 | 240 | 258 | 13,000 |
| 2008/01/31 | 248 | 255 | 248 | 255 | 24,000 |
| 2008/01/30 | 240 | 244 | 240 | 244 | 2,000 |
| 2008/01/29 | 234 | 240 | 234 | 235 | 7,000 |
| 2008/01/28 | 229 | 234 | 229 | 234 | 11,000 |
| 2008/01/25 | 234 | 235 | 221 | 234 | 21,000 |
| 2008/01/24 | 226 | 230 | 224 | 230 | 10,000 |
| 2008/01/23 | 222 | 225 | 222 | 225 | 11,000 |
| 2008/01/22 | 230 | 245 | 216 | 216 | 42,000 |
| 2008/01/21 | 230 | 230 | 225 | 230 | 17,000 |
| 2008/01/18 | 226 | 230 | 226 | 230 | 6,000 |
| 2008/01/17 | 240 | 240 | 225 | 230 | 23,000 |
| 2008/01/16 | 231 | 241 | 231 | 240 | 4,000 |
| 2008/01/15 | 261 | 261 | 250 | 250 | 12,000 |
| 2008/01/11 | 263 | 267 | 261 | 261 | 7,000 |
| 2008/01/10 | 260 | 265 | 260 | 265 | 4,000 |
| 2008/01/09 | 257 | 264 | 257 | 260 | 5,000 |
| 2008/01/08 | 265 | 265 | 264 | 264 | 7,000 |
| 2008/01/07 | 278 | 278 | 265 | 265 | 18,000 |
| 2008/01/04 | 263 | 263 | 261 | 261 | 3,000 |