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 |
|---|---|---|---|---|---|
| 2013/12/30 | 200 | 200 | 199 | 199 | 9,000 |
| 2013/12/27 | 196 | 198 | 196 | 197 | 5,000 |
| 2013/12/26 | 193 | 195 | 193 | 195 | 33,000 |
| 2013/12/25 | 192 | 192 | 191 | 192 | 34,000 |
| 2013/12/24 | 190 | 191 | 190 | 191 | 25,000 |
| 2013/12/20 | 191 | 193 | 190 | 193 | 18,000 |
| 2013/12/19 | 192 | 193 | 190 | 190 | 23,000 |
| 2013/12/18 | 191 | 192 | 191 | 192 | 5,000 |
| 2013/12/17 | 192 | 193 | 191 | 191 | 10,000 |
| 2013/12/16 | 193 | 193 | 192 | 192 | 9,000 |
| 2013/12/13 | 192 | 192 | 192 | 192 | 6,000 |
| 2013/12/12 | 193 | 194 | 192 | 192 | 13,000 |
| 2013/12/11 | 193 | 193 | 193 | 193 | 19,000 |
| 2013/12/10 | 193 | 196 | 193 | 194 | 12,000 |
| 2013/12/09 | 194 | 194 | 193 | 194 | 25,000 |
| 2013/12/06 | 191 | 195 | 191 | 194 | 23,000 |
| 2013/12/05 | 194 | 194 | 193 | 193 | 9,000 |
| 2013/12/04 | 195 | 195 | 194 | 194 | 6,000 |
| 2013/12/03 | 195 | 197 | 195 | 196 | 11,000 |
| 2013/12/02 | 194 | 195 | 194 | 195 | 2,000 |
| 2013/11/29 | 193 | 194 | 193 | 194 | 7,000 |
| 2013/11/28 | 193 | 195 | 193 | 195 | 10,000 |
| 2013/11/27 | 193 | 193 | 193 | 193 | 3,000 |
| 2013/11/26 | 193 | 193 | 191 | 192 | 24,000 |
| 2013/11/25 | 193 | 195 | 193 | 194 | 11,000 |
| 2013/11/22 | 193 | 195 | 193 | 193 | 16,000 |
| 2013/11/21 | 193 | 194 | 187 | 191 | 66,000 |
| 2013/11/20 | 192 | 193 | 192 | 193 | 5,000 |
| 2013/11/19 | 193 | 194 | 192 | 192 | 10,000 |
| 2013/11/18 | 192 | 194 | 191 | 193 | 43,000 |
| 2013/11/15 | 195 | 195 | 193 | 193 | 14,000 |
| 2013/11/14 | 193 | 194 | 192 | 194 | 5,000 |
| 2013/11/13 | 191 | 192 | 191 | 192 | 6,000 |
| 2013/11/12 | 195 | 195 | 190 | 193 | 34,000 |
| 2013/11/11 | 200 | 200 | 194 | 194 | 41,000 |
| 2013/11/08 | 200 | 201 | 200 | 201 | 10,000 |
| 2013/11/07 | 202 | 202 | 200 | 200 | 22,000 |
| 2013/11/06 | 200 | 203 | 199 | 203 | 11,000 |
| 2013/11/05 | 204 | 204 | 200 | 200 | 20,000 |
| 2013/11/01 | 206 | 206 | 206 | 206 | 5,000 |
| 2013/10/31 | 206 | 206 | 204 | 204 | 4,000 |
| 2013/10/30 | 204 | 205 | 204 | 205 | 16,000 |
| 2013/10/29 | 203 | 204 | 203 | 203 | 6,000 |
| 2013/10/28 | 203 | 203 | 203 | 203 | 10,000 |
| 2013/10/25 | 203 | 203 | 202 | 203 | 11,000 |
| 2013/10/24 | 201 | 203 | 201 | 203 | 5,000 |
| 2013/10/23 | 205 | 205 | 202 | 202 | 5,000 |
| 2013/10/22 | 203 | 205 | 203 | 205 | 7,000 |
| 2013/10/21 | 203 | 205 | 203 | 204 | 11,000 |
| 2013/10/18 | 202 | 203 | 202 | 203 | 2,000 |
| 2013/10/17 | 206 | 206 | 202 | 204 | 7,000 |
| 2013/10/15 | 202 | 207 | 202 | 205 | 14,000 |
| 2013/10/11 | 200 | 202 | 200 | 202 | 6,000 |
| 2013/10/10 | 200 | 202 | 199 | 199 | 16,000 |
| 2013/10/09 | 200 | 200 | 199 | 199 | 3,000 |
| 2013/10/08 | 200 | 200 | 200 | 200 | 6,000 |
| 2013/10/07 | 200 | 201 | 199 | 200 | 45,000 |
| 2013/10/04 | 200 | 200 | 197 | 200 | 6,000 |
| 2013/10/03 | 201 | 201 | 197 | 200 | 38,000 |
| 2013/10/02 | 206 | 206 | 202 | 202 | 8,000 |
| 2013/10/01 | 206 | 207 | 205 | 207 | 6,000 |
| 2013/09/30 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/09/27 | 209 | 209 | 206 | 206 | 4,000 |
| 2013/09/26 | 215 | 215 | 208 | 208 | 7,000 |
| 2013/09/25 | 210 | 210 | 210 | 210 | 10,000 |
| 2013/09/24 | 212 | 212 | 210 | 211 | 5,000 |
| 2013/09/20 | 211 | 212 | 209 | 212 | 14,000 |
| 2013/09/19 | 209 | 210 | 209 | 210 | 21,000 |
| 2013/09/18 | 205 | 206 | 205 | 206 | 5,000 |
| 2013/09/17 | 204 | 205 | 203 | 203 | 14,000 |
| 2013/09/13 | 202 | 202 | 201 | 202 | 15,000 |
| 2013/09/12 | 210 | 210 | 204 | 204 | 7,000 |
| 2013/09/11 | 209 | 225 | 207 | 207 | 67,000 |
| 2013/09/10 | 197 | 201 | 197 | 198 | 10,000 |
| 2013/09/09 | 201 | 201 | 198 | 198 | 14,000 |
| 2013/09/06 | 196 | 196 | 195 | 195 | 6,000 |
| 2013/09/05 | 191 | 194 | 191 | 193 | 19,000 |
| 2013/09/04 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/09/03 | 193 | 195 | 193 | 194 | 5,000 |
| 2013/09/02 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/08/30 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/08/29 | 192 | 192 | 191 | 191 | 3,000 |
| 2013/08/27 | 194 | 194 | 194 | 194 | 2,000 |
| 2013/08/26 | 196 | 196 | 196 | 196 | 8,000 |
| 2013/08/23 | 195 | 196 | 195 | 196 | 7,000 |
| 2013/08/21 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/08/20 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/08/19 | 195 | 195 | 195 | 195 | 8,000 |
| 2013/08/16 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/08/15 | 194 | 194 | 194 | 194 | 2,000 |
| 2013/08/14 | 195 | 195 | 195 | 195 | 10,000 |
| 2013/08/13 | 193 | 193 | 193 | 193 | 1,000 |
| 2013/08/12 | 193 | 193 | 190 | 192 | 6,000 |
| 2013/08/09 | 194 | 195 | 194 | 195 | 3,000 |
| 2013/08/08 | 198 | 202 | 194 | 194 | 38,000 |
| 2013/08/07 | 197 | 197 | 196 | 196 | 15,000 |
| 2013/08/06 | 195 | 197 | 195 | 197 | 10,000 |
| 2013/08/05 | 195 | 199 | 194 | 199 | 11,000 |
| 2013/08/02 | 197 | 197 | 194 | 196 | 11,000 |
| 2013/08/01 | 195 | 195 | 195 | 195 | 5,000 |
| 2013/07/31 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/07/30 | 195 | 197 | 195 | 197 | 5,000 |
| 2013/07/29 | 201 | 201 | 194 | 194 | 16,000 |
| 2013/07/26 | 202 | 202 | 201 | 201 | 42,000 |
| 2013/07/25 | 203 | 207 | 203 | 207 | 21,000 |
| 2013/07/24 | 204 | 204 | 200 | 204 | 6,000 |
| 2013/07/23 | 202 | 202 | 201 | 201 | 8,000 |
| 2013/07/22 | 201 | 204 | 201 | 204 | 8,000 |
| 2013/07/19 | 205 | 205 | 199 | 200 | 16,000 |
| 2013/07/18 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/07/17 | 203 | 203 | 202 | 202 | 3,000 |
| 2013/07/16 | 201 | 204 | 201 | 204 | 17,000 |
| 2013/07/12 | 202 | 202 | 202 | 202 | 4,000 |
| 2013/07/11 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/07/10 | 203 | 203 | 203 | 203 | 10,000 |
| 2013/07/09 | 199 | 202 | 198 | 202 | 11,000 |
| 2013/07/08 | 204 | 204 | 202 | 203 | 58,000 |
| 2013/07/05 | 200 | 203 | 200 | 203 | 28,000 |
| 2013/07/04 | 197 | 203 | 197 | 201 | 19,000 |
| 2013/07/03 | 199 | 200 | 196 | 199 | 15,000 |
| 2013/07/02 | 196 | 199 | 196 | 196 | 8,000 |
| 2013/06/28 | 193 | 193 | 193 | 193 | 2,000 |
| 2013/06/27 | 194 | 194 | 192 | 194 | 10,000 |
| 2013/06/26 | 195 | 196 | 195 | 195 | 9,000 |
| 2013/06/25 | 193 | 194 | 193 | 194 | 5,000 |
| 2013/06/24 | 191 | 192 | 191 | 192 | 3,000 |
| 2013/06/21 | 191 | 192 | 191 | 191 | 10,000 |
| 2013/06/20 | 191 | 193 | 191 | 193 | 5,000 |
| 2013/06/19 | 191 | 191 | 191 | 191 | 1,000 |
| 2013/06/18 | 193 | 193 | 193 | 193 | 2,000 |
| 2013/06/17 | 194 | 194 | 191 | 191 | 8,000 |
| 2013/06/12 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/06/11 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/06/10 | 196 | 196 | 193 | 193 | 3,000 |
| 2013/06/07 | 198 | 198 | 186 | 188 | 25,000 |
| 2013/06/06 | 200 | 200 | 197 | 197 | 3,000 |
| 2013/06/04 | 200 | 200 | 199 | 200 | 8,000 |
| 2013/06/03 | 203 | 204 | 202 | 202 | 11,000 |
| 2013/05/31 | 210 | 210 | 205 | 205 | 10,000 |
| 2013/05/30 | 205 | 206 | 205 | 205 | 5,000 |
| 2013/05/29 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/05/28 | 207 | 208 | 207 | 208 | 7,000 |
| 2013/05/27 | 214 | 214 | 208 | 209 | 11,000 |
| 2013/05/24 | 212 | 212 | 210 | 210 | 10,000 |
| 2013/05/23 | 211 | 214 | 210 | 210 | 37,000 |
| 2013/05/22 | 213 | 214 | 212 | 212 | 11,000 |
| 2013/05/21 | 212 | 213 | 209 | 213 | 32,000 |
| 2013/05/20 | 212 | 213 | 211 | 211 | 29,000 |
| 2013/05/17 | 206 | 212 | 206 | 211 | 21,000 |
| 2013/05/16 | 213 | 215 | 208 | 208 | 82,000 |
| 2013/05/15 | 219 | 219 | 213 | 215 | 31,000 |
| 2013/05/14 | 217 | 223 | 213 | 218 | 96,000 |
| 2013/05/13 | 217 | 217 | 216 | 216 | 12,000 |
| 2013/05/10 | 216 | 218 | 216 | 216 | 7,000 |
| 2013/05/09 | 215 | 218 | 215 | 216 | 7,000 |
| 2013/05/08 | 217 | 217 | 211 | 217 | 37,000 |
| 2013/05/07 | 219 | 220 | 217 | 218 | 24,000 |
| 2013/05/02 | 216 | 217 | 213 | 217 | 7,000 |
| 2013/05/01 | 215 | 218 | 212 | 218 | 8,000 |
| 2013/04/30 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/04/26 | 213 | 217 | 213 | 215 | 11,000 |
| 2013/04/25 | 216 | 217 | 212 | 217 | 16,000 |
| 2013/04/24 | 212 | 215 | 212 | 214 | 13,000 |
| 2013/04/23 | 211 | 211 | 209 | 211 | 8,000 |
| 2013/04/22 | 209 | 210 | 209 | 210 | 5,000 |
| 2013/04/19 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/04/18 | 207 | 207 | 207 | 207 | 6,000 |
| 2013/04/17 | 207 | 208 | 206 | 208 | 7,000 |
| 2013/04/16 | 205 | 209 | 205 | 209 | 4,000 |
| 2013/04/15 | 209 | 209 | 206 | 206 | 8,000 |
| 2013/04/12 | 209 | 209 | 207 | 207 | 5,000 |
| 2013/04/11 | 211 | 211 | 208 | 208 | 8,000 |
| 2013/04/10 | 209 | 209 | 205 | 208 | 9,000 |
| 2013/04/09 | 208 | 208 | 205 | 205 | 13,000 |
| 2013/04/08 | 209 | 209 | 206 | 206 | 16,000 |
| 2013/04/05 | 201 | 208 | 201 | 206 | 21,000 |
| 2013/04/04 | 194 | 198 | 194 | 197 | 17,000 |
| 2013/04/03 | 198 | 200 | 198 | 200 | 4,000 |
| 2013/04/02 | 198 | 198 | 193 | 198 | 10,000 |
| 2013/04/01 | 202 | 203 | 200 | 200 | 6,000 |
| 2013/03/29 | 206 | 206 | 205 | 205 | 7,000 |
| 2013/03/28 | 211 | 211 | 209 | 209 | 5,000 |
| 2013/03/27 | 213 | 214 | 213 | 214 | 3,000 |
| 2013/03/26 | 215 | 216 | 213 | 216 | 12,000 |
| 2013/03/25 | 219 | 220 | 218 | 220 | 23,000 |
| 2013/03/22 | 216 | 217 | 216 | 217 | 6,000 |
| 2013/03/21 | 218 | 220 | 216 | 219 | 17,000 |
| 2013/03/19 | 216 | 218 | 216 | 218 | 2,000 |
| 2013/03/18 | 216 | 216 | 215 | 216 | 23,000 |
| 2013/03/15 | 216 | 218 | 215 | 216 | 12,000 |
| 2013/03/14 | 212 | 217 | 212 | 217 | 9,000 |
| 2013/03/13 | 215 | 215 | 213 | 213 | 4,000 |
| 2013/03/12 | 216 | 216 | 215 | 215 | 3,000 |
| 2013/03/11 | 217 | 218 | 216 | 217 | 12,000 |
| 2013/03/08 | 215 | 217 | 214 | 217 | 8,000 |
| 2013/03/07 | 216 | 219 | 214 | 214 | 35,000 |
| 2013/03/06 | 216 | 216 | 212 | 216 | 27,000 |
| 2013/03/05 | 213 | 214 | 211 | 211 | 10,000 |
| 2013/03/04 | 213 | 215 | 210 | 210 | 14,000 |
| 2013/03/01 | 208 | 208 | 207 | 207 | 8,000 |
| 2013/02/28 | 208 | 210 | 208 | 209 | 5,000 |
| 2013/02/27 | 206 | 206 | 204 | 205 | 9,000 |
| 2013/02/26 | 203 | 205 | 202 | 205 | 16,000 |
| 2013/02/25 | 208 | 212 | 208 | 212 | 12,000 |
| 2013/02/21 | 204 | 205 | 204 | 204 | 3,000 |
| 2013/02/20 | 204 | 204 | 204 | 204 | 3,000 |
| 2013/02/19 | 203 | 203 | 200 | 200 | 2,000 |
| 2013/02/18 | 198 | 200 | 198 | 200 | 8,000 |
| 2013/02/15 | 204 | 204 | 200 | 200 | 12,000 |
| 2013/02/14 | 205 | 208 | 204 | 205 | 20,000 |
| 2013/02/13 | 205 | 205 | 203 | 203 | 11,000 |
| 2013/02/12 | 210 | 212 | 208 | 212 | 17,000 |
| 2013/02/08 | 207 | 210 | 204 | 206 | 33,000 |
| 2013/02/07 | 209 | 226 | 204 | 214 | 125,000 |
| 2013/02/06 | 203 | 212 | 202 | 205 | 33,000 |
| 2013/02/05 | 200 | 200 | 198 | 199 | 8,000 |
| 2013/02/04 | 197 | 207 | 195 | 199 | 20,000 |
| 2013/02/01 | 195 | 196 | 195 | 196 | 7,000 |
| 2013/01/31 | 191 | 193 | 191 | 192 | 10,000 |
| 2013/01/30 | 190 | 191 | 190 | 191 | 9,000 |
| 2013/01/29 | 193 | 196 | 190 | 190 | 16,000 |
| 2013/01/28 | 194 | 195 | 192 | 192 | 18,000 |
| 2013/01/25 | 189 | 190 | 189 | 190 | 5,000 |
| 2013/01/24 | 190 | 190 | 187 | 190 | 22,000 |
| 2013/01/23 | 192 | 192 | 189 | 189 | 8,000 |
| 2013/01/22 | 190 | 194 | 190 | 191 | 23,000 |
| 2013/01/21 | 190 | 190 | 189 | 189 | 3,000 |
| 2013/01/18 | 186 | 190 | 186 | 190 | 11,000 |
| 2013/01/17 | 187 | 187 | 185 | 187 | 4,000 |
| 2013/01/16 | 188 | 188 | 185 | 185 | 6,000 |
| 2013/01/15 | 190 | 191 | 188 | 188 | 24,000 |
| 2013/01/11 | 190 | 190 | 186 | 190 | 7,000 |
| 2013/01/10 | 187 | 187 | 187 | 187 | 5,000 |
| 2013/01/09 | 185 | 185 | 185 | 185 | 5,000 |
| 2013/01/08 | 189 | 189 | 187 | 187 | 4,000 |
| 2013/01/07 | 196 | 196 | 188 | 190 | 39,000 |
| 2013/01/04 | 191 | 192 | 181 | 191 | 41,000 |