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 |
|---|---|---|---|---|---|
| 2015/12/30 | 222 | 225 | 222 | 225 | 11,000 |
| 2015/12/29 | 218 | 220 | 218 | 220 | 3,000 |
| 2015/12/28 | 216 | 217 | 216 | 217 | 64,000 |
| 2015/12/25 | 215 | 215 | 213 | 215 | 15,000 |
| 2015/12/24 | 220 | 220 | 215 | 215 | 20,000 |
| 2015/12/22 | 218 | 219 | 217 | 218 | 19,000 |
| 2015/12/21 | 221 | 222 | 219 | 220 | 67,000 |
| 2015/12/18 | 223 | 224 | 222 | 222 | 22,000 |
| 2015/12/17 | 223 | 225 | 223 | 225 | 8,000 |
| 2015/12/16 | 230 | 230 | 221 | 225 | 70,000 |
| 2015/12/15 | 227 | 228 | 225 | 226 | 58,000 |
| 2015/12/14 | 226 | 226 | 225 | 226 | 51,000 |
| 2015/12/11 | 226 | 227 | 226 | 227 | 32,000 |
| 2015/12/10 | 226 | 228 | 224 | 226 | 34,000 |
| 2015/12/09 | 230 | 230 | 227 | 227 | 16,000 |
| 2015/12/08 | 227 | 229 | 225 | 227 | 20,000 |
| 2015/12/07 | 233 | 233 | 226 | 226 | 24,000 |
| 2015/12/04 | 223 | 225 | 223 | 225 | 6,000 |
| 2015/12/03 | 224 | 224 | 223 | 223 | 9,000 |
| 2015/12/02 | 225 | 225 | 224 | 224 | 7,000 |
| 2015/12/01 | 221 | 224 | 221 | 224 | 15,000 |
| 2015/11/30 | 222 | 222 | 221 | 221 | 38,000 |
| 2015/11/27 | 224 | 224 | 224 | 224 | 3,000 |
| 2015/11/26 | 223 | 223 | 222 | 223 | 21,000 |
| 2015/11/25 | 224 | 224 | 223 | 224 | 49,000 |
| 2015/11/24 | 224 | 225 | 222 | 223 | 15,000 |
| 2015/11/20 | 223 | 225 | 223 | 224 | 16,000 |
| 2015/11/19 | 224 | 224 | 223 | 224 | 6,000 |
| 2015/11/18 | 224 | 225 | 222 | 225 | 13,000 |
| 2015/11/17 | 225 | 225 | 224 | 225 | 11,000 |
| 2015/11/16 | 223 | 224 | 223 | 224 | 28,000 |
| 2015/11/13 | 227 | 227 | 226 | 226 | 7,000 |
| 2015/11/12 | 231 | 231 | 228 | 228 | 18,000 |
| 2015/11/11 | 231 | 234 | 231 | 232 | 20,000 |
| 2015/11/10 | 235 | 235 | 231 | 232 | 33,000 |
| 2015/11/09 | 230 | 234 | 226 | 232 | 103,000 |
| 2015/11/06 | 235 | 237 | 231 | 235 | 93,000 |
| 2015/11/05 | 234 | 235 | 231 | 232 | 44,000 |
| 2015/11/04 | 232 | 238 | 231 | 232 | 150,000 |
| 2015/11/02 | 228 | 230 | 223 | 230 | 35,000 |
| 2015/10/30 | 227 | 229 | 226 | 226 | 15,000 |
| 2015/10/29 | 226 | 230 | 226 | 228 | 18,000 |
| 2015/10/28 | 224 | 225 | 224 | 225 | 13,000 |
| 2015/10/27 | 227 | 232 | 226 | 226 | 47,000 |
| 2015/10/26 | 229 | 229 | 225 | 227 | 10,000 |
| 2015/10/23 | 227 | 227 | 226 | 227 | 16,000 |
| 2015/10/22 | 224 | 228 | 224 | 227 | 13,000 |
| 2015/10/21 | 221 | 224 | 220 | 224 | 9,000 |
| 2015/10/20 | 222 | 224 | 222 | 223 | 16,000 |
| 2015/10/19 | 220 | 222 | 218 | 220 | 8,000 |
| 2015/10/16 | 220 | 222 | 220 | 222 | 8,000 |
| 2015/10/15 | 218 | 222 | 216 | 218 | 13,000 |
| 2015/10/14 | 217 | 218 | 217 | 218 | 8,000 |
| 2015/10/13 | 220 | 220 | 217 | 217 | 15,000 |
| 2015/10/09 | 217 | 219 | 216 | 219 | 15,000 |
| 2015/10/08 | 219 | 219 | 218 | 218 | 4,000 |
| 2015/10/07 | 219 | 219 | 217 | 218 | 28,000 |
| 2015/10/06 | 219 | 221 | 217 | 219 | 19,000 |
| 2015/10/05 | 215 | 218 | 215 | 217 | 20,000 |
| 2015/10/02 | 212 | 213 | 212 | 213 | 8,000 |
| 2015/10/01 | 213 | 214 | 210 | 211 | 17,000 |
| 2015/09/30 | 210 | 212 | 210 | 212 | 3,000 |
| 2015/09/29 | 215 | 215 | 209 | 210 | 21,000 |
| 2015/09/28 | 216 | 219 | 215 | 215 | 26,000 |
| 2015/09/25 | 216 | 216 | 214 | 216 | 18,000 |
| 2015/09/24 | 211 | 216 | 211 | 213 | 25,000 |
| 2015/09/18 | 210 | 213 | 210 | 213 | 21,000 |
| 2015/09/17 | 210 | 214 | 210 | 213 | 26,000 |
| 2015/09/16 | 213 | 216 | 210 | 210 | 21,000 |
| 2015/09/15 | 212 | 215 | 212 | 215 | 24,000 |
| 2015/09/14 | 207 | 213 | 207 | 212 | 13,000 |
| 2015/09/11 | 205 | 206 | 205 | 206 | 2,000 |
| 2015/09/10 | 204 | 204 | 203 | 203 | 2,000 |
| 2015/09/09 | 204 | 207 | 204 | 206 | 15,000 |
| 2015/09/08 | 200 | 201 | 200 | 201 | 9,000 |
| 2015/09/07 | 206 | 206 | 200 | 200 | 15,000 |
| 2015/09/04 | 206 | 206 | 200 | 201 | 137,000 |
| 2015/09/03 | 210 | 212 | 207 | 208 | 12,000 |
| 2015/09/02 | 210 | 210 | 206 | 210 | 12,000 |
| 2015/09/01 | 211 | 211 | 210 | 210 | 4,000 |
| 2015/08/31 | 212 | 212 | 210 | 211 | 6,000 |
| 2015/08/28 | 215 | 216 | 213 | 213 | 12,000 |
| 2015/08/27 | 211 | 218 | 204 | 208 | 30,000 |
| 2015/08/26 | 205 | 205 | 205 | 205 | 9,000 |
| 2015/08/25 | 202 | 202 | 195 | 202 | 29,000 |
| 2015/08/24 | 209 | 209 | 203 | 203 | 29,000 |
| 2015/08/21 | 215 | 216 | 210 | 211 | 135,000 |
| 2015/08/20 | 220 | 220 | 216 | 216 | 54,000 |
| 2015/08/19 | 221 | 221 | 220 | 221 | 10,000 |
| 2015/08/18 | 221 | 221 | 220 | 221 | 4,000 |
| 2015/08/17 | 222 | 222 | 220 | 221 | 15,000 |
| 2015/08/14 | 223 | 223 | 221 | 222 | 13,000 |
| 2015/08/13 | 221 | 223 | 221 | 222 | 23,000 |
| 2015/08/12 | 221 | 224 | 221 | 221 | 23,000 |
| 2015/08/11 | 222 | 225 | 221 | 222 | 55,000 |
| 2015/08/10 | 232 | 232 | 223 | 223 | 46,000 |
| 2015/08/07 | 219 | 250 | 219 | 235 | 182,000 |
| 2015/08/06 | 218 | 220 | 218 | 219 | 11,000 |
| 2015/08/05 | 220 | 220 | 220 | 220 | 29,000 |
| 2015/08/04 | 225 | 225 | 223 | 223 | 8,000 |
| 2015/07/31 | 224 | 227 | 224 | 227 | 3,000 |
| 2015/07/30 | 227 | 227 | 227 | 227 | 2,000 |
| 2015/07/29 | 224 | 224 | 224 | 224 | 2,000 |
| 2015/07/28 | 223 | 223 | 222 | 223 | 9,000 |
| 2015/07/27 | 229 | 229 | 224 | 224 | 24,000 |
| 2015/07/24 | 226 | 226 | 225 | 226 | 14,000 |
| 2015/07/23 | 225 | 226 | 224 | 224 | 25,000 |
| 2015/07/22 | 221 | 221 | 221 | 221 | 3,000 |
| 2015/07/21 | 222 | 222 | 220 | 221 | 12,000 |
| 2015/07/17 | 224 | 224 | 218 | 222 | 23,000 |
| 2015/07/16 | 224 | 224 | 223 | 224 | 4,000 |
| 2015/07/15 | 224 | 224 | 220 | 224 | 9,000 |
| 2015/07/14 | 217 | 223 | 217 | 223 | 10,000 |
| 2015/07/13 | 215 | 219 | 215 | 217 | 8,000 |
| 2015/07/10 | 217 | 218 | 213 | 215 | 9,000 |
| 2015/07/09 | 212 | 218 | 204 | 218 | 47,000 |
| 2015/07/08 | 223 | 223 | 213 | 214 | 51,000 |
| 2015/07/07 | 224 | 225 | 224 | 224 | 41,000 |
| 2015/07/06 | 226 | 226 | 223 | 226 | 35,000 |
| 2015/07/03 | 234 | 234 | 222 | 227 | 52,000 |
| 2015/07/02 | 231 | 236 | 231 | 234 | 19,000 |
| 2015/07/01 | 228 | 231 | 228 | 231 | 13,000 |
| 2015/06/30 | 227 | 228 | 227 | 228 | 10,000 |
| 2015/06/29 | 232 | 232 | 227 | 227 | 27,000 |
| 2015/06/26 | 232 | 238 | 232 | 235 | 88,000 |
| 2015/06/25 | 231 | 232 | 231 | 231 | 42,000 |
| 2015/06/24 | 232 | 232 | 229 | 231 | 47,000 |
| 2015/06/23 | 227 | 228 | 227 | 228 | 59,000 |
| 2015/06/22 | 223 | 227 | 222 | 227 | 35,000 |
| 2015/06/19 | 220 | 220 | 220 | 220 | 5,000 |
| 2015/06/18 | 220 | 220 | 220 | 220 | 9,000 |
| 2015/06/17 | 219 | 224 | 219 | 224 | 18,000 |
| 2015/06/16 | 221 | 222 | 219 | 219 | 8,000 |
| 2015/06/15 | 225 | 225 | 219 | 221 | 11,000 |
| 2015/06/12 | 223 | 223 | 220 | 220 | 23,000 |
| 2015/06/11 | 225 | 225 | 221 | 221 | 7,000 |
| 2015/06/10 | 222 | 223 | 220 | 220 | 20,000 |
| 2015/06/09 | 223 | 223 | 221 | 222 | 24,000 |
| 2015/06/08 | 224 | 226 | 222 | 222 | 41,000 |
| 2015/06/05 | 221 | 225 | 221 | 221 | 54,000 |
| 2015/06/04 | 223 | 223 | 218 | 221 | 40,000 |
| 2015/06/03 | 218 | 221 | 217 | 218 | 49,000 |
| 2015/06/02 | 218 | 218 | 216 | 218 | 21,000 |
| 2015/06/01 | 215 | 218 | 214 | 218 | 17,000 |
| 2015/05/29 | 216 | 222 | 216 | 218 | 22,000 |
| 2015/05/28 | 216 | 216 | 214 | 214 | 52,000 |
| 2015/05/27 | 214 | 214 | 211 | 213 | 14,000 |
| 2015/05/26 | 212 | 212 | 212 | 212 | 25,000 |
| 2015/05/25 | 211 | 213 | 210 | 212 | 23,000 |
| 2015/05/22 | 212 | 212 | 210 | 210 | 5,000 |
| 2015/05/21 | 214 | 214 | 212 | 212 | 6,000 |
| 2015/05/20 | 212 | 212 | 211 | 211 | 12,000 |
| 2015/05/19 | 209 | 211 | 209 | 211 | 21,000 |
| 2015/05/18 | 209 | 209 | 208 | 209 | 11,000 |
| 2015/05/15 | 209 | 210 | 208 | 209 | 16,000 |
| 2015/05/14 | 212 | 214 | 209 | 210 | 50,000 |
| 2015/05/13 | 212 | 212 | 210 | 210 | 9,000 |
| 2015/05/12 | 209 | 212 | 209 | 212 | 18,000 |
| 2015/05/11 | 209 | 209 | 208 | 209 | 10,000 |
| 2015/05/08 | 207 | 209 | 207 | 209 | 11,000 |
| 2015/05/07 | 209 | 209 | 209 | 209 | 14,000 |
| 2015/05/01 | 206 | 207 | 206 | 207 | 21,000 |
| 2015/04/30 | 208 | 208 | 207 | 207 | 14,000 |
| 2015/04/28 | 208 | 208 | 208 | 208 | 3,000 |
| 2015/04/27 | 208 | 209 | 208 | 208 | 16,000 |
| 2015/04/24 | 210 | 210 | 208 | 209 | 14,000 |
| 2015/04/23 | 210 | 210 | 208 | 208 | 16,000 |
| 2015/04/22 | 209 | 209 | 208 | 209 | 15,000 |
| 2015/04/21 | 207 | 227 | 207 | 209 | 208,000 |
| 2015/04/20 | 205 | 205 | 205 | 205 | 6,000 |
| 2015/04/17 | 205 | 205 | 205 | 205 | 2,000 |
| 2015/04/16 | 206 | 207 | 206 | 207 | 5,000 |
| 2015/04/15 | 206 | 207 | 205 | 207 | 25,000 |
| 2015/04/14 | 205 | 206 | 205 | 205 | 19,000 |
| 2015/04/10 | 206 | 206 | 206 | 206 | 1,000 |
| 2015/04/09 | 207 | 207 | 205 | 206 | 15,000 |
| 2015/04/08 | 204 | 206 | 204 | 205 | 19,000 |
| 2015/04/07 | 204 | 205 | 204 | 204 | 16,000 |
| 2015/04/06 | 202 | 202 | 202 | 202 | 2,000 |
| 2015/04/03 | 203 | 204 | 203 | 204 | 2,000 |
| 2015/04/02 | 203 | 203 | 202 | 202 | 16,000 |
| 2015/04/01 | 200 | 203 | 200 | 203 | 10,000 |
| 2015/03/31 | 202 | 203 | 202 | 203 | 3,000 |
| 2015/03/30 | 203 | 203 | 201 | 203 | 21,000 |
| 2015/03/27 | 204 | 206 | 204 | 206 | 5,000 |
| 2015/03/26 | 206 | 208 | 202 | 206 | 96,000 |
| 2015/03/25 | 206 | 211 | 204 | 207 | 150,000 |
| 2015/03/24 | 209 | 209 | 204 | 206 | 38,000 |
| 2015/03/23 | 207 | 208 | 207 | 208 | 33,000 |
| 2015/03/20 | 206 | 207 | 205 | 206 | 48,000 |
| 2015/03/19 | 205 | 206 | 205 | 205 | 7,000 |
| 2015/03/18 | 205 | 205 | 203 | 205 | 16,000 |
| 2015/03/17 | 207 | 207 | 204 | 205 | 37,000 |
| 2015/03/16 | 203 | 207 | 202 | 206 | 37,000 |
| 2015/03/13 | 201 | 203 | 200 | 203 | 32,000 |
| 2015/03/12 | 203 | 203 | 202 | 202 | 10,000 |
| 2015/03/11 | 201 | 202 | 200 | 202 | 20,000 |
| 2015/03/10 | 201 | 205 | 201 | 201 | 53,000 |
| 2015/03/09 | 202 | 202 | 200 | 200 | 32,000 |
| 2015/03/06 | 202 | 202 | 201 | 202 | 53,000 |
| 2015/03/05 | 202 | 203 | 201 | 202 | 61,000 |
| 2015/03/04 | 204 | 204 | 201 | 202 | 63,000 |
| 2015/03/03 | 203 | 205 | 203 | 204 | 13,000 |
| 2015/03/02 | 203 | 203 | 203 | 203 | 4,000 |
| 2015/02/27 | 206 | 206 | 201 | 202 | 30,000 |
| 2015/02/26 | 207 | 207 | 204 | 206 | 26,000 |
| 2015/02/25 | 207 | 207 | 206 | 206 | 12,000 |
| 2015/02/24 | 203 | 207 | 203 | 206 | 38,000 |
| 2015/02/23 | 201 | 205 | 200 | 202 | 41,000 |
| 2015/02/20 | 200 | 201 | 200 | 200 | 23,000 |
| 2015/02/19 | 201 | 201 | 201 | 201 | 4,000 |
| 2015/02/18 | 199 | 202 | 199 | 202 | 17,000 |
| 2015/02/17 | 199 | 201 | 199 | 201 | 8,000 |
| 2015/02/16 | 201 | 204 | 198 | 198 | 69,000 |
| 2015/02/13 | 199 | 199 | 199 | 199 | 2,000 |
| 2015/02/12 | 199 | 201 | 199 | 199 | 27,000 |
| 2015/02/10 | 199 | 199 | 199 | 199 | 3,000 |
| 2015/02/09 | 204 | 204 | 199 | 199 | 16,000 |
| 2015/02/06 | 199 | 202 | 199 | 202 | 2,000 |
| 2015/02/05 | 198 | 200 | 198 | 199 | 4,000 |
| 2015/02/04 | 200 | 201 | 199 | 199 | 6,000 |
| 2015/02/03 | 200 | 200 | 199 | 199 | 4,000 |
| 2015/02/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2015/01/30 | 200 | 200 | 198 | 200 | 7,000 |
| 2015/01/29 | 199 | 199 | 198 | 199 | 15,000 |
| 2015/01/28 | 199 | 199 | 198 | 199 | 3,000 |
| 2015/01/27 | 199 | 200 | 199 | 200 | 7,000 |
| 2015/01/26 | 201 | 201 | 199 | 199 | 10,000 |
| 2015/01/23 | 200 | 201 | 198 | 201 | 4,000 |
| 2015/01/21 | 200 | 200 | 199 | 199 | 9,000 |
| 2015/01/20 | 202 | 202 | 200 | 200 | 5,000 |
| 2015/01/19 | 201 | 201 | 200 | 200 | 4,000 |
| 2015/01/16 | 199 | 201 | 199 | 201 | 6,000 |
| 2015/01/15 | 202 | 202 | 202 | 202 | 1,000 |
| 2015/01/14 | 201 | 202 | 201 | 202 | 8,000 |
| 2015/01/13 | 200 | 200 | 200 | 200 | 2,000 |
| 2015/01/09 | 200 | 202 | 199 | 202 | 14,000 |
| 2015/01/08 | 202 | 202 | 201 | 202 | 4,000 |
| 2015/01/07 | 201 | 201 | 200 | 200 | 28,000 |
| 2015/01/06 | 202 | 202 | 199 | 201 | 25,000 |
| 2015/01/05 | 202 | 203 | 202 | 202 | 16,000 |