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 |
---|---|---|---|---|---|
2011/12/30 | 169 | 170 | 169 | 170 | 7,000 |
2011/12/29 | 168 | 168 | 168 | 168 | 2,000 |
2011/12/28 | 166 | 166 | 165 | 165 | 3,000 |
2011/12/26 | 167 | 167 | 166 | 166 | 31,000 |
2011/12/22 | 166 | 168 | 166 | 168 | 7,000 |
2011/12/21 | 164 | 165 | 163 | 165 | 11,000 |
2011/12/20 | 164 | 164 | 163 | 164 | 4,000 |
2011/12/19 | 165 | 165 | 163 | 164 | 8,000 |
2011/12/16 | 167 | 167 | 165 | 165 | 9,000 |
2011/12/15 | 169 | 169 | 167 | 167 | 5,000 |
2011/12/12 | 168 | 168 | 167 | 167 | 24,000 |
2011/12/09 | 165 | 165 | 165 | 165 | 1,000 |
2011/12/08 | 165 | 167 | 164 | 167 | 8,000 |
2011/12/07 | 165 | 165 | 165 | 165 | 19,000 |
2011/12/06 | 168 | 169 | 168 | 169 | 5,000 |
2011/12/05 | 165 | 168 | 165 | 168 | 7,000 |
2011/12/02 | 164 | 165 | 164 | 164 | 9,000 |
2011/12/01 | 164 | 164 | 164 | 164 | 2,000 |
2011/11/30 | 162 | 163 | 162 | 162 | 4,000 |
2011/11/29 | 160 | 162 | 160 | 162 | 3,000 |
2011/11/28 | 162 | 162 | 159 | 159 | 11,000 |
2011/11/25 | 159 | 162 | 159 | 162 | 3,000 |
2011/11/24 | 0 | 0 | 0 | 158 | 0 |
2011/11/22 | 0 | 0 | 0 | 158 | 0 |
2011/11/21 | 158 | 158 | 158 | 158 | 3,000 |
2011/11/18 | 159 | 159 | 158 | 158 | 3,000 |
2011/11/17 | 159 | 159 | 159 | 159 | 2,000 |
2011/11/16 | 0 | 0 | 0 | 162 | 0 |
2011/11/15 | 162 | 162 | 162 | 162 | 2,000 |
2011/11/14 | 159 | 159 | 159 | 159 | 1,000 |
2011/11/11 | 158 | 158 | 158 | 158 | 1,000 |
2011/11/10 | 159 | 159 | 159 | 159 | 2,000 |
2011/11/09 | 0 | 0 | 0 | 160 | 0 |
2011/11/08 | 161 | 161 | 160 | 160 | 7,000 |
2011/11/07 | 161 | 162 | 161 | 162 | 19,000 |
2011/11/04 | 163 | 165 | 163 | 165 | 8,000 |
2011/11/02 | 164 | 164 | 162 | 163 | 10,000 |
2011/11/01 | 164 | 164 | 164 | 164 | 1,000 |
2011/10/31 | 163 | 164 | 163 | 164 | 4,000 |
2011/10/28 | 162 | 163 | 162 | 163 | 3,000 |
2011/10/27 | 0 | 0 | 0 | 160 | 0 |
2011/10/26 | 160 | 160 | 160 | 160 | 10,000 |
2011/10/25 | 160 | 162 | 160 | 162 | 8,000 |
2011/10/24 | 160 | 160 | 160 | 160 | 1,000 |
2011/10/21 | 0 | 0 | 0 | 159 | 0 |
2011/10/20 | 160 | 160 | 159 | 159 | 2,000 |
2011/10/19 | 159 | 159 | 159 | 159 | 1,000 |
2011/10/18 | 159 | 159 | 159 | 159 | 5,000 |
2011/10/17 | 160 | 160 | 158 | 159 | 4,000 |
2011/10/14 | 160 | 160 | 158 | 158 | 8,000 |
2011/10/13 | 160 | 160 | 160 | 160 | 3,000 |
2011/10/12 | 160 | 160 | 158 | 160 | 12,000 |
2011/10/11 | 161 | 161 | 161 | 161 | 6,000 |
2011/10/07 | 161 | 161 | 161 | 161 | 17,000 |
2011/10/06 | 160 | 164 | 160 | 164 | 15,000 |
2011/10/05 | 165 | 165 | 165 | 165 | 2,000 |
2011/10/04 | 0 | 0 | 0 | 167 | 0 |
2011/10/03 | 167 | 167 | 167 | 167 | 1,000 |
2011/09/30 | 166 | 166 | 164 | 166 | 3,000 |
2011/09/29 | 164 | 164 | 164 | 164 | 1,000 |
2011/09/28 | 167 | 167 | 164 | 164 | 3,000 |
2011/09/27 | 164 | 165 | 162 | 165 | 3,000 |
2011/09/26 | 165 | 166 | 162 | 163 | 18,000 |
2011/09/22 | 167 | 167 | 167 | 167 | 8,000 |
2011/09/21 | 168 | 168 | 168 | 168 | 3,000 |
2011/09/20 | 166 | 167 | 166 | 167 | 2,000 |
2011/09/16 | 167 | 167 | 166 | 166 | 2,000 |
2011/09/15 | 167 | 167 | 166 | 167 | 7,000 |
2011/09/14 | 165 | 165 | 165 | 165 | 1,000 |
2011/09/13 | 165 | 165 | 165 | 165 | 7,000 |
2011/09/12 | 165 | 165 | 164 | 165 | 18,000 |
2011/09/09 | 168 | 168 | 168 | 168 | 5,000 |
2011/09/08 | 171 | 171 | 170 | 170 | 5,000 |
2011/09/07 | 171 | 171 | 171 | 171 | 18,000 |
2011/09/06 | 172 | 173 | 172 | 173 | 8,000 |
2011/09/05 | 174 | 174 | 170 | 170 | 14,000 |
2011/09/02 | 0 | 0 | 0 | 174 | 0 |
2011/09/01 | 175 | 175 | 174 | 174 | 3,000 |
2011/08/31 | 174 | 174 | 174 | 174 | 1,000 |
2011/08/30 | 172 | 174 | 172 | 174 | 3,000 |
2011/08/29 | 168 | 174 | 168 | 174 | 3,000 |
2011/08/26 | 171 | 171 | 171 | 171 | 7,000 |
2011/08/25 | 170 | 174 | 170 | 173 | 10,000 |
2011/08/24 | 173 | 173 | 173 | 173 | 1,000 |
2011/08/23 | 168 | 168 | 168 | 168 | 1,000 |
2011/08/22 | 173 | 173 | 173 | 173 | 2,000 |
2011/08/19 | 0 | 0 | 0 | 173 | 0 |
2011/08/18 | 0 | 0 | 0 | 173 | 0 |
2011/08/17 | 0 | 0 | 0 | 173 | 0 |
2011/08/16 | 171 | 173 | 171 | 173 | 2,000 |
2011/08/15 | 171 | 171 | 171 | 171 | 2,000 |
2011/08/12 | 175 | 175 | 173 | 173 | 4,000 |
2011/08/11 | 0 | 0 | 0 | 170 | 0 |
2011/08/10 | 170 | 170 | 170 | 170 | 1,000 |
2011/08/09 | 167 | 170 | 166 | 167 | 8,000 |
2011/08/08 | 173 | 174 | 169 | 174 | 19,000 |
2011/08/05 | 174 | 175 | 169 | 175 | 9,000 |
2011/08/04 | 175 | 179 | 174 | 179 | 11,000 |
2011/08/03 | 176 | 176 | 174 | 174 | 4,000 |
2011/08/02 | 177 | 177 | 176 | 177 | 5,000 |
2011/08/01 | 178 | 178 | 177 | 177 | 6,000 |
2011/07/29 | 177 | 178 | 177 | 178 | 2,000 |
2011/07/28 | 181 | 181 | 179 | 179 | 10,000 |
2011/07/27 | 0 | 0 | 0 | 181 | 0 |
2011/07/26 | 183 | 184 | 181 | 181 | 35,000 |
2011/07/25 | 186 | 190 | 186 | 188 | 14,000 |
2011/07/22 | 182 | 185 | 182 | 185 | 15,000 |
2011/07/21 | 180 | 181 | 180 | 181 | 5,000 |
2011/07/20 | 180 | 184 | 179 | 181 | 7,000 |
2011/07/19 | 183 | 183 | 178 | 179 | 6,000 |
2011/07/15 | 184 | 184 | 180 | 180 | 7,000 |
2011/07/14 | 182 | 184 | 182 | 184 | 5,000 |
2011/07/13 | 183 | 186 | 183 | 183 | 4,000 |
2011/07/12 | 185 | 185 | 185 | 185 | 3,000 |
2011/07/11 | 187 | 188 | 187 | 188 | 7,000 |
2011/07/08 | 186 | 188 | 186 | 188 | 10,000 |
2011/07/07 | 188 | 188 | 185 | 185 | 42,000 |
2011/07/06 | 190 | 192 | 189 | 192 | 50,000 |
2011/07/05 | 185 | 188 | 185 | 188 | 11,000 |
2011/07/04 | 183 | 190 | 183 | 186 | 18,000 |
2011/07/01 | 180 | 181 | 180 | 180 | 19,000 |
2011/06/30 | 178 | 179 | 177 | 179 | 10,000 |
2011/06/29 | 176 | 177 | 172 | 177 | 9,000 |
2011/06/28 | 174 | 176 | 174 | 176 | 2,000 |
2011/06/27 | 172 | 173 | 172 | 173 | 11,000 |
2011/06/24 | 170 | 172 | 170 | 172 | 9,000 |
2011/06/23 | 169 | 169 | 169 | 169 | 1,000 |
2011/06/22 | 0 | 0 | 0 | 167 | 0 |
2011/06/21 | 0 | 0 | 0 | 167 | 0 |
2011/06/20 | 0 | 0 | 0 | 167 | 0 |
2011/06/17 | 167 | 167 | 167 | 167 | 1,000 |
2011/06/16 | 0 | 0 | 0 | 168 | 0 |
2011/06/15 | 168 | 168 | 168 | 168 | 4,000 |
2011/06/14 | 169 | 169 | 165 | 167 | 8,000 |
2011/06/13 | 170 | 170 | 169 | 169 | 2,000 |
2011/06/10 | 0 | 0 | 0 | 171 | 0 |
2011/06/09 | 0 | 0 | 0 | 171 | 0 |
2011/06/08 | 171 | 171 | 171 | 171 | 3,000 |
2011/06/07 | 172 | 172 | 172 | 172 | 14,000 |
2011/06/06 | 173 | 174 | 172 | 173 | 8,000 |
2011/06/03 | 173 | 173 | 172 | 173 | 4,000 |
2011/06/02 | 0 | 0 | 0 | 174 | 0 |
2011/06/01 | 174 | 174 | 169 | 174 | 6,000 |
2011/05/31 | 170 | 171 | 170 | 171 | 2,000 |
2011/05/30 | 169 | 169 | 169 | 169 | 2,000 |
2011/05/27 | 169 | 169 | 169 | 169 | 2,000 |
2011/05/26 | 167 | 167 | 167 | 167 | 8,000 |
2011/05/25 | 166 | 167 | 163 | 167 | 9,000 |
2011/05/24 | 166 | 166 | 165 | 166 | 3,000 |
2011/05/23 | 167 | 167 | 167 | 167 | 1,000 |
2011/05/20 | 0 | 0 | 0 | 167 | 0 |
2011/05/19 | 165 | 170 | 165 | 167 | 4,000 |
2011/05/18 | 169 | 169 | 169 | 169 | 1,000 |
2011/05/17 | 165 | 167 | 161 | 167 | 9,000 |
2011/05/16 | 166 | 166 | 163 | 166 | 14,000 |
2011/05/13 | 166 | 170 | 165 | 170 | 13,000 |
2011/05/12 | 170 | 170 | 170 | 170 | 8,000 |
2011/05/11 | 175 | 175 | 175 | 175 | 7,000 |
2011/05/10 | 0 | 0 | 0 | 175 | 0 |
2011/05/09 | 174 | 175 | 173 | 175 | 17,000 |
2011/05/06 | 172 | 174 | 172 | 174 | 7,000 |
2011/05/02 | 172 | 172 | 172 | 172 | 4,000 |
2011/04/28 | 170 | 170 | 170 | 170 | 3,000 |
2011/04/27 | 167 | 168 | 167 | 168 | 4,000 |
2011/04/26 | 167 | 167 | 167 | 167 | 9,000 |
2011/04/25 | 167 | 168 | 167 | 168 | 7,000 |
2011/04/22 | 166 | 167 | 165 | 167 | 18,000 |
2011/04/21 | 167 | 168 | 166 | 166 | 5,000 |
2011/04/20 | 165 | 166 | 165 | 166 | 7,000 |
2011/04/19 | 170 | 170 | 165 | 165 | 30,000 |
2011/04/18 | 171 | 175 | 171 | 171 | 21,000 |
2011/04/15 | 175 | 176 | 175 | 175 | 16,000 |
2011/04/14 | 174 | 175 | 173 | 175 | 6,000 |
2011/04/13 | 172 | 175 | 172 | 175 | 7,000 |
2011/04/12 | 174 | 174 | 172 | 172 | 8,000 |
2011/04/11 | 174 | 174 | 174 | 174 | 1,000 |
2011/04/08 | 173 | 175 | 172 | 175 | 13,000 |
2011/04/07 | 178 | 178 | 178 | 178 | 12,000 |
2011/04/06 | 179 | 181 | 178 | 181 | 10,000 |
2011/04/05 | 180 | 180 | 177 | 177 | 6,000 |
2011/04/04 | 177 | 180 | 177 | 180 | 6,000 |
2011/04/01 | 174 | 178 | 174 | 178 | 4,000 |
2011/03/31 | 178 | 179 | 177 | 179 | 8,000 |
2011/03/30 | 176 | 180 | 176 | 180 | 2,000 |
2011/03/29 | 173 | 178 | 167 | 178 | 6,000 |
2011/03/28 | 179 | 184 | 179 | 183 | 11,000 |
2011/03/25 | 175 | 176 | 175 | 176 | 3,000 |
2011/03/24 | 177 | 177 | 174 | 174 | 4,000 |
2011/03/23 | 178 | 178 | 177 | 177 | 6,000 |
2011/03/22 | 173 | 177 | 170 | 177 | 20,000 |
2011/03/18 | 162 | 168 | 162 | 168 | 7,000 |
2011/03/17 | 148 | 162 | 148 | 162 | 8,000 |
2011/03/16 | 142 | 162 | 142 | 155 | 17,000 |
2011/03/15 | 167 | 167 | 143 | 143 | 26,000 |
2011/03/14 | 164 | 184 | 164 | 182 | 10,000 |
2011/03/11 | 193 | 199 | 192 | 199 | 17,000 |
2011/03/10 | 196 | 196 | 196 | 196 | 2,000 |
2011/03/09 | 199 | 199 | 196 | 196 | 4,000 |
2011/03/08 | 200 | 200 | 199 | 199 | 6,000 |
2011/03/07 | 201 | 201 | 199 | 199 | 26,000 |
2011/03/04 | 203 | 204 | 202 | 204 | 15,000 |
2011/03/03 | 199 | 202 | 199 | 202 | 7,000 |
2011/03/02 | 202 | 202 | 196 | 199 | 17,000 |
2011/03/01 | 204 | 204 | 203 | 203 | 7,000 |
2011/02/28 | 202 | 204 | 200 | 202 | 28,000 |
2011/02/25 | 201 | 202 | 200 | 202 | 7,000 |
2011/02/24 | 201 | 201 | 195 | 197 | 13,000 |
2011/02/23 | 200 | 200 | 200 | 200 | 10,000 |
2011/02/22 | 204 | 206 | 202 | 202 | 10,000 |
2011/02/21 | 208 | 208 | 207 | 207 | 12,000 |
2011/02/18 | 205 | 206 | 202 | 204 | 17,000 |
2011/02/17 | 204 | 204 | 200 | 202 | 10,000 |
2011/02/16 | 202 | 202 | 200 | 200 | 2,000 |
2011/02/15 | 201 | 204 | 201 | 201 | 10,000 |
2011/02/14 | 205 | 205 | 205 | 205 | 4,000 |
2011/02/10 | 203 | 206 | 203 | 206 | 6,000 |
2011/02/09 | 0 | 0 | 0 | 208 | 0 |
2011/02/08 | 208 | 208 | 208 | 208 | 5,000 |
2011/02/07 | 212 | 213 | 206 | 206 | 53,000 |
2011/02/04 | 204 | 205 | 200 | 204 | 19,000 |
2011/02/03 | 201 | 203 | 201 | 203 | 3,000 |
2011/02/02 | 198 | 200 | 198 | 199 | 27,000 |
2011/02/01 | 198 | 198 | 198 | 198 | 2,000 |
2011/01/31 | 199 | 200 | 198 | 198 | 3,000 |
2011/01/28 | 200 | 200 | 196 | 196 | 9,000 |
2011/01/27 | 193 | 200 | 193 | 200 | 18,000 |
2011/01/26 | 196 | 200 | 196 | 200 | 13,000 |
2011/01/25 | 200 | 204 | 199 | 199 | 20,000 |
2011/01/24 | 193 | 200 | 193 | 200 | 7,000 |
2011/01/21 | 197 | 197 | 192 | 192 | 15,000 |
2011/01/20 | 201 | 201 | 201 | 201 | 2,000 |
2011/01/19 | 201 | 201 | 201 | 201 | 5,000 |
2011/01/18 | 206 | 206 | 200 | 200 | 4,000 |
2011/01/17 | 201 | 203 | 200 | 200 | 8,000 |
2011/01/14 | 204 | 204 | 197 | 200 | 9,000 |
2011/01/13 | 206 | 206 | 206 | 206 | 2,000 |
2011/01/12 | 210 | 210 | 204 | 204 | 30,000 |
2011/01/11 | 213 | 213 | 206 | 207 | 8,000 |
2011/01/07 | 200 | 210 | 200 | 210 | 43,000 |
2011/01/06 | 191 | 195 | 191 | 195 | 27,000 |
2011/01/05 | 187 | 189 | 187 | 189 | 4,000 |
2011/01/04 | 183 | 190 | 183 | 190 | 48,000 |