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 |
---|---|---|---|---|---|
2014/12/30 | 201 | 203 | 200 | 203 | 21,000 |
2014/12/29 | 199 | 202 | 199 | 202 | 2,000 |
2014/12/26 | 198 | 199 | 198 | 199 | 31,000 |
2014/12/25 | 199 | 200 | 198 | 200 | 17,000 |
2014/12/24 | 198 | 198 | 197 | 198 | 120,000 |
2014/12/22 | 199 | 199 | 198 | 198 | 13,000 |
2014/12/19 | 198 | 199 | 198 | 199 | 43,000 |
2014/12/18 | 198 | 198 | 196 | 197 | 6,000 |
2014/12/17 | 195 | 196 | 195 | 196 | 8,000 |
2014/12/16 | 197 | 197 | 195 | 195 | 6,000 |
2014/12/15 | 198 | 199 | 197 | 199 | 9,000 |
2014/12/12 | 200 | 201 | 198 | 198 | 22,000 |
2014/12/11 | 197 | 199 | 197 | 199 | 12,000 |
2014/12/10 | 203 | 203 | 198 | 200 | 50,000 |
2014/12/09 | 203 | 204 | 200 | 200 | 35,000 |
2014/12/08 | 204 | 204 | 201 | 203 | 24,000 |
2014/12/05 | 200 | 202 | 200 | 202 | 9,000 |
2014/12/04 | 199 | 201 | 199 | 200 | 17,000 |
2014/12/03 | 200 | 200 | 199 | 199 | 9,000 |
2014/12/02 | 200 | 200 | 199 | 199 | 13,000 |
2014/12/01 | 200 | 205 | 200 | 201 | 70,000 |
2014/11/28 | 197 | 199 | 196 | 199 | 14,000 |
2014/11/27 | 197 | 197 | 196 | 196 | 25,000 |
2014/11/26 | 196 | 197 | 196 | 197 | 8,000 |
2014/11/25 | 196 | 198 | 196 | 198 | 8,000 |
2014/11/21 | 196 | 196 | 195 | 196 | 7,000 |
2014/11/20 | 197 | 198 | 196 | 196 | 10,000 |
2014/11/19 | 196 | 197 | 196 | 197 | 8,000 |
2014/11/18 | 194 | 197 | 193 | 195 | 32,000 |
2014/11/17 | 196 | 196 | 196 | 196 | 3,000 |
2014/11/14 | 195 | 195 | 194 | 194 | 7,000 |
2014/11/13 | 195 | 196 | 195 | 196 | 16,000 |
2014/11/12 | 195 | 198 | 195 | 198 | 8,000 |
2014/11/11 | 195 | 198 | 195 | 197 | 10,000 |
2014/11/10 | 197 | 197 | 196 | 196 | 12,000 |
2014/11/07 | 198 | 198 | 197 | 197 | 16,000 |
2014/11/06 | 197 | 199 | 197 | 199 | 7,000 |
2014/11/05 | 202 | 202 | 197 | 197 | 3,000 |
2014/11/04 | 198 | 199 | 198 | 198 | 30,000 |
2014/10/31 | 196 | 196 | 196 | 196 | 1,000 |
2014/10/30 | 196 | 196 | 196 | 196 | 1,000 |
2014/10/29 | 196 | 196 | 196 | 196 | 2,000 |
2014/10/27 | 197 | 197 | 197 | 197 | 6,000 |
2014/10/24 | 196 | 196 | 192 | 192 | 6,000 |
2014/10/23 | 193 | 194 | 193 | 194 | 3,000 |
2014/10/22 | 197 | 197 | 193 | 193 | 10,000 |
2014/10/21 | 195 | 197 | 192 | 192 | 14,000 |
2014/10/20 | 192 | 192 | 191 | 191 | 4,000 |
2014/10/17 | 192 | 192 | 192 | 192 | 1,000 |
2014/10/16 | 191 | 191 | 189 | 189 | 14,000 |
2014/10/15 | 193 | 193 | 191 | 191 | 17,000 |
2014/10/14 | 192 | 193 | 192 | 193 | 5,000 |
2014/10/10 | 197 | 197 | 195 | 195 | 10,000 |
2014/10/08 | 197 | 197 | 196 | 197 | 15,000 |
2014/10/07 | 200 | 200 | 198 | 198 | 12,000 |
2014/10/06 | 199 | 199 | 196 | 197 | 38,000 |
2014/10/03 | 199 | 199 | 199 | 199 | 1,000 |
2014/10/02 | 201 | 201 | 199 | 199 | 6,000 |
2014/10/01 | 202 | 202 | 202 | 202 | 9,000 |
2014/09/30 | 201 | 201 | 201 | 201 | 3,000 |
2014/09/29 | 202 | 203 | 202 | 203 | 5,000 |
2014/09/26 | 205 | 205 | 203 | 205 | 9,000 |
2014/09/25 | 205 | 205 | 205 | 205 | 2,000 |
2014/09/24 | 205 | 205 | 205 | 205 | 7,000 |
2014/09/22 | 204 | 205 | 201 | 202 | 10,000 |
2014/09/19 | 205 | 205 | 204 | 205 | 3,000 |
2014/09/18 | 201 | 205 | 201 | 205 | 15,000 |
2014/09/17 | 203 | 203 | 201 | 201 | 5,000 |
2014/09/16 | 204 | 204 | 203 | 203 | 6,000 |
2014/09/12 | 203 | 204 | 200 | 200 | 6,000 |
2014/09/11 | 202 | 202 | 201 | 201 | 4,000 |
2014/09/10 | 202 | 202 | 202 | 202 | 1,000 |
2014/09/09 | 203 | 203 | 197 | 198 | 12,000 |
2014/09/08 | 205 | 205 | 203 | 203 | 12,000 |
2014/09/05 | 200 | 202 | 200 | 202 | 9,000 |
2014/09/04 | 202 | 202 | 201 | 201 | 4,000 |
2014/09/03 | 201 | 204 | 201 | 204 | 12,000 |
2014/09/02 | 202 | 202 | 201 | 201 | 3,000 |
2014/09/01 | 201 | 201 | 201 | 201 | 4,000 |
2014/08/29 | 200 | 201 | 199 | 199 | 6,000 |
2014/08/28 | 200 | 200 | 198 | 198 | 8,000 |
2014/08/27 | 200 | 200 | 200 | 200 | 2,000 |
2014/08/26 | 201 | 201 | 200 | 200 | 9,000 |
2014/08/25 | 199 | 199 | 199 | 199 | 6,000 |
2014/08/22 | 197 | 197 | 196 | 197 | 15,000 |
2014/08/21 | 195 | 197 | 194 | 197 | 49,000 |
2014/08/20 | 199 | 199 | 198 | 198 | 12,000 |
2014/08/18 | 198 | 198 | 198 | 198 | 1,000 |
2014/08/15 | 201 | 201 | 201 | 201 | 1,000 |
2014/08/14 | 198 | 198 | 197 | 197 | 11,000 |
2014/08/13 | 200 | 200 | 198 | 198 | 22,000 |
2014/08/11 | 197 | 197 | 196 | 196 | 6,000 |
2014/08/08 | 199 | 199 | 197 | 197 | 5,000 |
2014/08/07 | 199 | 199 | 199 | 199 | 12,000 |
2014/08/06 | 199 | 199 | 197 | 197 | 12,000 |
2014/08/05 | 199 | 199 | 198 | 198 | 8,000 |
2014/08/04 | 200 | 200 | 199 | 199 | 7,000 |
2014/08/01 | 200 | 200 | 199 | 200 | 11,000 |
2014/07/31 | 200 | 201 | 200 | 201 | 4,000 |
2014/07/29 | 201 | 201 | 200 | 200 | 3,000 |
2014/07/28 | 204 | 204 | 204 | 204 | 19,000 |
2014/07/25 | 200 | 203 | 200 | 203 | 17,000 |
2014/07/24 | 201 | 201 | 200 | 200 | 11,000 |
2014/07/23 | 199 | 200 | 199 | 200 | 6,000 |
2014/07/22 | 200 | 200 | 198 | 199 | 6,000 |
2014/07/18 | 201 | 201 | 199 | 200 | 6,000 |
2014/07/17 | 200 | 200 | 199 | 199 | 5,000 |
2014/07/16 | 201 | 201 | 201 | 201 | 4,000 |
2014/07/15 | 200 | 201 | 200 | 200 | 14,000 |
2014/07/14 | 195 | 198 | 195 | 196 | 11,000 |
2014/07/11 | 195 | 197 | 195 | 195 | 10,000 |
2014/07/10 | 198 | 199 | 197 | 197 | 14,000 |
2014/07/09 | 201 | 201 | 200 | 200 | 6,000 |
2014/07/08 | 201 | 202 | 201 | 202 | 5,000 |
2014/07/07 | 203 | 203 | 203 | 203 | 48,000 |
2014/07/04 | 200 | 204 | 200 | 204 | 43,000 |
2014/07/03 | 199 | 199 | 198 | 199 | 8,000 |
2014/07/02 | 198 | 199 | 198 | 199 | 8,000 |
2014/07/01 | 196 | 198 | 196 | 198 | 18,000 |
2014/06/30 | 196 | 197 | 195 | 197 | 13,000 |
2014/06/27 | 196 | 196 | 195 | 195 | 3,000 |
2014/06/26 | 195 | 196 | 195 | 196 | 11,000 |
2014/06/25 | 194 | 196 | 194 | 196 | 10,000 |
2014/06/24 | 196 | 196 | 194 | 194 | 10,000 |
2014/06/23 | 197 | 197 | 195 | 196 | 13,000 |
2014/06/20 | 198 | 198 | 197 | 197 | 5,000 |
2014/06/19 | 200 | 200 | 197 | 199 | 10,000 |
2014/06/18 | 197 | 198 | 196 | 198 | 15,000 |
2014/06/17 | 196 | 197 | 195 | 196 | 12,000 |
2014/06/16 | 194 | 195 | 194 | 195 | 6,000 |
2014/06/13 | 193 | 194 | 193 | 194 | 8,000 |
2014/06/12 | 193 | 193 | 193 | 193 | 2,000 |
2014/06/10 | 194 | 194 | 194 | 194 | 2,000 |
2014/06/09 | 196 | 196 | 195 | 195 | 13,000 |
2014/06/06 | 194 | 196 | 193 | 196 | 18,000 |
2014/06/05 | 194 | 194 | 192 | 193 | 5,000 |
2014/06/04 | 195 | 195 | 194 | 195 | 5,000 |
2014/06/03 | 193 | 195 | 193 | 195 | 15,000 |
2014/06/02 | 192 | 193 | 192 | 193 | 7,000 |
2014/05/30 | 191 | 192 | 191 | 191 | 6,000 |
2014/05/28 | 191 | 191 | 191 | 191 | 5,000 |
2014/05/27 | 191 | 191 | 191 | 191 | 2,000 |
2014/05/26 | 189 | 190 | 188 | 189 | 21,000 |
2014/05/23 | 188 | 189 | 188 | 189 | 4,000 |
2014/05/22 | 188 | 188 | 186 | 186 | 8,000 |
2014/05/21 | 188 | 188 | 187 | 187 | 12,000 |
2014/05/20 | 189 | 189 | 187 | 187 | 2,000 |
2014/05/19 | 189 | 189 | 187 | 189 | 13,000 |
2014/05/16 | 189 | 189 | 189 | 189 | 2,000 |
2014/05/15 | 189 | 194 | 189 | 189 | 18,000 |
2014/05/14 | 188 | 188 | 188 | 188 | 9,000 |
2014/05/13 | 189 | 189 | 187 | 187 | 13,000 |
2014/05/12 | 189 | 193 | 188 | 189 | 18,000 |
2014/05/08 | 190 | 190 | 189 | 189 | 6,000 |
2014/05/07 | 191 | 191 | 191 | 191 | 24,000 |
2014/05/02 | 190 | 193 | 190 | 193 | 9,000 |
2014/05/01 | 189 | 190 | 189 | 190 | 8,000 |
2014/04/30 | 188 | 188 | 188 | 188 | 5,000 |
2014/04/28 | 189 | 189 | 187 | 188 | 8,000 |
2014/04/25 | 189 | 189 | 188 | 189 | 12,000 |
2014/04/24 | 188 | 189 | 188 | 189 | 5,000 |
2014/04/23 | 189 | 189 | 189 | 189 | 1,000 |
2014/04/22 | 191 | 191 | 191 | 191 | 3,000 |
2014/04/21 | 191 | 191 | 191 | 191 | 2,000 |
2014/04/18 | 191 | 191 | 189 | 189 | 6,000 |
2014/04/17 | 188 | 189 | 188 | 189 | 6,000 |
2014/04/15 | 189 | 189 | 189 | 189 | 1,000 |
2014/04/14 | 185 | 187 | 185 | 186 | 5,000 |
2014/04/11 | 185 | 186 | 185 | 186 | 6,000 |
2014/04/10 | 188 | 188 | 187 | 187 | 3,000 |
2014/04/09 | 188 | 189 | 187 | 187 | 18,000 |
2014/04/08 | 192 | 192 | 191 | 191 | 3,000 |
2014/04/07 | 194 | 194 | 193 | 193 | 18,000 |
2014/04/04 | 195 | 195 | 194 | 195 | 11,000 |
2014/04/02 | 193 | 194 | 192 | 194 | 8,000 |
2014/04/01 | 191 | 192 | 191 | 192 | 5,000 |
2014/03/31 | 190 | 191 | 190 | 191 | 13,000 |
2014/03/28 | 188 | 189 | 188 | 189 | 14,000 |
2014/03/26 | 193 | 193 | 193 | 193 | 6,000 |
2014/03/25 | 190 | 191 | 190 | 191 | 5,000 |
2014/03/24 | 189 | 192 | 189 | 192 | 7,000 |
2014/03/20 | 191 | 192 | 191 | 191 | 12,000 |
2014/03/19 | 192 | 192 | 189 | 191 | 12,000 |
2014/03/18 | 193 | 193 | 191 | 193 | 9,000 |
2014/03/17 | 193 | 193 | 191 | 191 | 4,000 |
2014/03/14 | 192 | 193 | 191 | 193 | 13,000 |
2014/03/13 | 194 | 194 | 194 | 194 | 4,000 |
2014/03/12 | 194 | 195 | 194 | 195 | 2,000 |
2014/03/11 | 196 | 197 | 196 | 197 | 3,000 |
2014/03/10 | 196 | 196 | 196 | 196 | 1,000 |
2014/03/07 | 195 | 196 | 195 | 196 | 14,000 |
2014/03/06 | 195 | 195 | 195 | 195 | 4,000 |
2014/03/05 | 194 | 194 | 194 | 194 | 6,000 |
2014/03/04 | 193 | 193 | 192 | 193 | 5,000 |
2014/03/03 | 196 | 196 | 192 | 193 | 6,000 |
2014/02/28 | 195 | 195 | 195 | 195 | 2,000 |
2014/02/27 | 195 | 195 | 195 | 195 | 3,000 |
2014/02/26 | 196 | 196 | 196 | 196 | 5,000 |
2014/02/25 | 196 | 197 | 196 | 197 | 3,000 |
2014/02/24 | 194 | 194 | 194 | 194 | 2,000 |
2014/02/21 | 193 | 193 | 193 | 193 | 1,000 |
2014/02/20 | 193 | 194 | 192 | 192 | 9,000 |
2014/02/19 | 190 | 194 | 190 | 194 | 39,000 |
2014/02/18 | 192 | 193 | 192 | 193 | 8,000 |
2014/02/17 | 193 | 194 | 192 | 192 | 9,000 |
2014/02/14 | 197 | 197 | 192 | 193 | 13,000 |
2014/02/13 | 199 | 199 | 199 | 199 | 3,000 |
2014/02/12 | 199 | 199 | 199 | 199 | 4,000 |
2014/02/10 | 195 | 195 | 195 | 195 | 2,000 |
2014/02/07 | 194 | 195 | 194 | 195 | 17,000 |
2014/02/06 | 192 | 193 | 190 | 191 | 14,000 |
2014/02/05 | 193 | 193 | 191 | 191 | 10,000 |
2014/02/04 | 193 | 193 | 190 | 192 | 24,000 |
2014/02/03 | 198 | 198 | 195 | 195 | 13,000 |
2014/01/31 | 199 | 199 | 198 | 198 | 4,000 |
2014/01/30 | 199 | 201 | 198 | 200 | 16,000 |
2014/01/29 | 202 | 204 | 202 | 203 | 14,000 |
2014/01/28 | 197 | 199 | 197 | 199 | 27,000 |
2014/01/27 | 201 | 201 | 198 | 198 | 27,000 |
2014/01/24 | 203 | 207 | 202 | 205 | 34,000 |
2014/01/23 | 205 | 205 | 204 | 204 | 15,000 |
2014/01/22 | 205 | 205 | 205 | 205 | 20,000 |
2014/01/21 | 205 | 206 | 205 | 205 | 41,000 |
2014/01/20 | 205 | 205 | 205 | 205 | 11,000 |
2014/01/17 | 204 | 205 | 204 | 205 | 3,000 |
2014/01/16 | 207 | 208 | 205 | 206 | 16,000 |
2014/01/15 | 201 | 206 | 201 | 204 | 20,000 |
2014/01/14 | 201 | 202 | 201 | 201 | 14,000 |
2014/01/10 | 206 | 207 | 203 | 205 | 6,000 |
2014/01/09 | 205 | 205 | 205 | 205 | 16,000 |
2014/01/08 | 200 | 203 | 200 | 203 | 4,000 |
2014/01/07 | 204 | 204 | 200 | 202 | 38,000 |
2014/01/06 | 203 | 203 | 199 | 202 | 14,000 |