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 |
---|---|---|---|---|---|
2016/12/30 | 244 | 248 | 244 | 247 | 21,000 |
2016/12/29 | 244 | 247 | 244 | 245 | 32,000 |
2016/12/28 | 245 | 249 | 244 | 247 | 53,000 |
2016/12/27 | 247 | 251 | 243 | 245 | 71,000 |
2016/12/26 | 249 | 253 | 248 | 249 | 68,000 |
2016/12/22 | 244 | 250 | 244 | 249 | 56,000 |
2016/12/21 | 251 | 253 | 245 | 246 | 77,000 |
2016/12/20 | 257 | 258 | 240 | 248 | 214,000 |
2016/12/19 | 241 | 257 | 241 | 252 | 239,000 |
2016/12/16 | 240 | 243 | 237 | 239 | 85,000 |
2016/12/15 | 240 | 240 | 236 | 237 | 38,000 |
2016/12/14 | 237 | 237 | 237 | 237 | 16,000 |
2016/12/13 | 236 | 238 | 236 | 237 | 28,000 |
2016/12/12 | 238 | 238 | 235 | 237 | 33,000 |
2016/12/09 | 239 | 239 | 237 | 238 | 22,000 |
2016/12/08 | 241 | 241 | 236 | 239 | 48,000 |
2016/12/07 | 239 | 243 | 239 | 240 | 40,000 |
2016/12/06 | 243 | 244 | 238 | 239 | 75,000 |
2016/12/05 | 234 | 246 | 231 | 245 | 74,000 |
2016/12/02 | 236 | 236 | 232 | 232 | 18,000 |
2016/12/01 | 234 | 237 | 231 | 236 | 42,000 |
2016/11/30 | 231 | 236 | 230 | 233 | 26,000 |
2016/11/29 | 232 | 235 | 232 | 235 | 12,000 |
2016/11/28 | 231 | 232 | 229 | 232 | 23,000 |
2016/11/25 | 234 | 237 | 230 | 231 | 47,000 |
2016/11/24 | 232 | 234 | 230 | 230 | 28,000 |
2016/11/22 | 236 | 236 | 229 | 229 | 61,000 |
2016/11/21 | 240 | 240 | 234 | 236 | 25,000 |
2016/11/18 | 241 | 241 | 235 | 236 | 43,000 |
2016/11/17 | 241 | 245 | 240 | 242 | 28,000 |
2016/11/16 | 241 | 246 | 238 | 242 | 159,000 |
2016/11/15 | 233 | 245 | 231 | 241 | 177,000 |
2016/11/14 | 227 | 234 | 227 | 233 | 42,000 |
2016/11/11 | 222 | 227 | 219 | 227 | 18,000 |
2016/11/10 | 230 | 231 | 226 | 226 | 34,000 |
2016/11/09 | 235 | 237 | 216 | 222 | 142,000 |
2016/11/08 | 213 | 239 | 212 | 232 | 261,000 |
2016/11/07 | 216 | 216 | 208 | 215 | 59,000 |
2016/11/04 | 212 | 217 | 207 | 213 | 57,000 |
2016/11/02 | 219 | 219 | 213 | 218 | 40,000 |
2016/11/01 | 223 | 231 | 219 | 219 | 212,000 |
2016/10/31 | 215 | 215 | 211 | 212 | 44,000 |
2016/10/28 | 206 | 213 | 206 | 212 | 37,000 |
2016/10/27 | 204 | 207 | 202 | 207 | 17,000 |
2016/10/26 | 203 | 203 | 202 | 202 | 14,000 |
2016/10/25 | 203 | 203 | 202 | 203 | 8,000 |
2016/10/24 | 202 | 203 | 202 | 203 | 3,000 |
2016/10/21 | 200 | 203 | 200 | 201 | 7,000 |
2016/10/20 | 202 | 202 | 201 | 201 | 5,000 |
2016/10/17 | 204 | 204 | 203 | 203 | 7,000 |
2016/10/13 | 202 | 204 | 202 | 204 | 2,000 |
2016/10/12 | 202 | 202 | 202 | 202 | 1,000 |
2016/10/11 | 204 | 204 | 204 | 204 | 1,000 |
2016/10/07 | 204 | 204 | 204 | 204 | 9,000 |
2016/10/06 | 202 | 203 | 202 | 203 | 9,000 |
2016/10/05 | 201 | 201 | 201 | 201 | 9,000 |
2016/10/04 | 199 | 200 | 199 | 200 | 2,000 |
2016/10/03 | 202 | 202 | 199 | 199 | 5,000 |
2016/09/30 | 197 | 202 | 197 | 202 | 2,000 |
2016/09/29 | 202 | 202 | 202 | 202 | 1,000 |
2016/09/28 | 202 | 202 | 202 | 202 | 3,000 |
2016/09/27 | 203 | 203 | 200 | 200 | 21,000 |
2016/09/26 | 203 | 203 | 203 | 203 | 7,000 |
2016/09/23 | 200 | 203 | 200 | 203 | 5,000 |
2016/09/21 | 200 | 200 | 200 | 200 | 25,000 |
2016/09/20 | 200 | 202 | 199 | 200 | 17,000 |
2016/09/16 | 198 | 200 | 198 | 200 | 10,000 |
2016/09/15 | 200 | 200 | 200 | 200 | 2,000 |
2016/09/14 | 197 | 197 | 197 | 197 | 1,000 |
2016/09/12 | 197 | 197 | 197 | 197 | 3,000 |
2016/09/09 | 198 | 198 | 198 | 198 | 1,000 |
2016/09/08 | 198 | 198 | 198 | 198 | 1,000 |
2016/09/07 | 199 | 199 | 198 | 198 | 11,000 |
2016/09/06 | 199 | 200 | 197 | 199 | 14,000 |
2016/09/05 | 198 | 198 | 198 | 198 | 1,000 |
2016/09/02 | 198 | 198 | 198 | 198 | 1,000 |
2016/09/01 | 196 | 197 | 196 | 197 | 10,000 |
2016/08/31 | 194 | 196 | 194 | 196 | 4,000 |
2016/08/30 | 194 | 195 | 194 | 194 | 3,000 |
2016/08/29 | 197 | 198 | 197 | 198 | 4,000 |
2016/08/26 | 197 | 197 | 197 | 197 | 5,000 |
2016/08/25 | 194 | 196 | 194 | 196 | 4,000 |
2016/08/18 | 195 | 196 | 195 | 196 | 3,000 |
2016/08/16 | 193 | 193 | 190 | 191 | 10,000 |
2016/08/15 | 197 | 197 | 193 | 193 | 7,000 |
2016/08/12 | 199 | 199 | 197 | 197 | 3,000 |
2016/08/10 | 197 | 197 | 197 | 197 | 2,000 |
2016/08/09 | 200 | 204 | 199 | 199 | 15,000 |
2016/08/08 | 194 | 204 | 194 | 196 | 28,000 |
2016/08/05 | 191 | 194 | 191 | 193 | 8,000 |
2016/08/04 | 191 | 191 | 191 | 191 | 8,000 |
2016/08/02 | 191 | 191 | 191 | 191 | 4,000 |
2016/08/01 | 189 | 195 | 189 | 195 | 7,000 |
2016/07/29 | 187 | 190 | 187 | 190 | 8,000 |
2016/07/28 | 192 | 192 | 192 | 192 | 1,000 |
2016/07/27 | 193 | 194 | 193 | 193 | 7,000 |
2016/07/26 | 199 | 199 | 199 | 199 | 22,000 |
2016/07/25 | 194 | 199 | 193 | 199 | 17,000 |
2016/07/22 | 193 | 193 | 193 | 193 | 1,000 |
2016/07/21 | 192 | 193 | 192 | 193 | 11,000 |
2016/07/19 | 192 | 192 | 192 | 192 | 1,000 |
2016/07/15 | 191 | 191 | 191 | 191 | 4,000 |
2016/07/14 | 188 | 192 | 188 | 189 | 9,000 |
2016/07/13 | 191 | 191 | 191 | 191 | 1,000 |
2016/07/12 | 191 | 191 | 191 | 191 | 5,000 |
2016/07/11 | 189 | 189 | 188 | 189 | 9,000 |
2016/07/08 | 200 | 202 | 189 | 189 | 40,000 |
2016/07/07 | 192 | 192 | 189 | 190 | 39,000 |
2016/07/06 | 189 | 189 | 187 | 189 | 16,000 |
2016/07/05 | 189 | 191 | 188 | 190 | 10,000 |
2016/07/04 | 188 | 191 | 188 | 191 | 5,000 |
2016/07/01 | 188 | 189 | 188 | 189 | 3,000 |
2016/06/30 | 184 | 190 | 184 | 189 | 10,000 |
2016/06/29 | 180 | 182 | 180 | 182 | 2,000 |
2016/06/28 | 180 | 180 | 180 | 180 | 11,000 |
2016/06/27 | 178 | 178 | 175 | 176 | 16,000 |
2016/06/24 | 183 | 185 | 176 | 177 | 20,000 |
2016/06/23 | 181 | 181 | 181 | 181 | 4,000 |
2016/06/20 | 183 | 183 | 183 | 183 | 50,000 |
2016/06/17 | 180 | 182 | 180 | 182 | 3,000 |
2016/06/16 | 186 | 186 | 180 | 181 | 14,000 |
2016/06/15 | 186 | 186 | 186 | 186 | 13,000 |
2016/06/14 | 189 | 189 | 186 | 187 | 7,000 |
2016/06/13 | 190 | 190 | 189 | 189 | 7,000 |
2016/06/09 | 191 | 191 | 191 | 191 | 1,000 |
2016/06/08 | 192 | 192 | 192 | 192 | 10,000 |
2016/06/07 | 193 | 193 | 193 | 193 | 10,000 |
2016/06/06 | 189 | 193 | 189 | 193 | 6,000 |
2016/06/03 | 190 | 190 | 190 | 190 | 6,000 |
2016/06/02 | 192 | 192 | 192 | 192 | 1,000 |
2016/06/01 | 192 | 192 | 192 | 192 | 3,000 |
2016/05/27 | 190 | 193 | 190 | 193 | 3,000 |
2016/05/26 | 193 | 193 | 188 | 189 | 16,000 |
2016/05/25 | 191 | 192 | 191 | 192 | 5,000 |
2016/05/24 | 192 | 192 | 191 | 191 | 40,000 |
2016/05/23 | 190 | 190 | 189 | 190 | 7,000 |
2016/05/20 | 190 | 190 | 190 | 190 | 7,000 |
2016/05/19 | 190 | 190 | 190 | 190 | 3,000 |
2016/05/18 | 190 | 190 | 189 | 190 | 10,000 |
2016/05/17 | 189 | 190 | 189 | 190 | 10,000 |
2016/05/16 | 189 | 190 | 183 | 186 | 48,000 |
2016/05/13 | 196 | 197 | 190 | 190 | 22,000 |
2016/05/12 | 197 | 197 | 197 | 197 | 11,000 |
2016/05/11 | 200 | 200 | 200 | 200 | 1,000 |
2016/05/10 | 199 | 199 | 199 | 199 | 1,000 |
2016/05/09 | 204 | 204 | 200 | 200 | 19,000 |
2016/05/06 | 195 | 200 | 195 | 200 | 4,000 |
2016/05/02 | 194 | 198 | 193 | 198 | 6,000 |
2016/04/28 | 196 | 196 | 194 | 194 | 16,000 |
2016/04/27 | 195 | 197 | 195 | 196 | 17,000 |
2016/04/26 | 199 | 199 | 199 | 199 | 6,000 |
2016/04/25 | 200 | 202 | 199 | 201 | 10,000 |
2016/04/22 | 199 | 200 | 199 | 200 | 3,000 |
2016/04/21 | 198 | 199 | 198 | 198 | 4,000 |
2016/04/20 | 196 | 198 | 195 | 197 | 6,000 |
2016/04/19 | 195 | 195 | 195 | 195 | 1,000 |
2016/04/18 | 192 | 192 | 192 | 192 | 6,000 |
2016/04/15 | 198 | 198 | 198 | 198 | 3,000 |
2016/04/14 | 198 | 198 | 198 | 198 | 7,000 |
2016/04/13 | 195 | 195 | 195 | 195 | 4,000 |
2016/04/11 | 192 | 192 | 192 | 192 | 1,000 |
2016/04/07 | 196 | 196 | 191 | 192 | 16,000 |
2016/04/06 | 193 | 195 | 191 | 195 | 12,000 |
2016/04/05 | 197 | 197 | 195 | 195 | 4,000 |
2016/04/04 | 198 | 198 | 198 | 198 | 3,000 |
2016/04/01 | 197 | 198 | 195 | 198 | 6,000 |
2016/03/31 | 197 | 197 | 196 | 197 | 7,000 |
2016/03/30 | 198 | 198 | 197 | 197 | 3,000 |
2016/03/29 | 198 | 198 | 195 | 198 | 13,000 |
2016/03/28 | 201 | 201 | 200 | 200 | 9,000 |
2016/03/25 | 200 | 201 | 200 | 201 | 6,000 |
2016/03/24 | 200 | 201 | 200 | 200 | 7,000 |
2016/03/23 | 201 | 202 | 201 | 202 | 17,000 |
2016/03/22 | 200 | 200 | 200 | 200 | 1,000 |
2016/03/17 | 200 | 200 | 199 | 199 | 7,000 |
2016/03/15 | 200 | 200 | 200 | 200 | 7,000 |
2016/03/14 | 202 | 205 | 202 | 204 | 8,000 |
2016/03/11 | 199 | 200 | 199 | 200 | 3,000 |
2016/03/09 | 201 | 201 | 201 | 201 | 9,000 |
2016/03/08 | 201 | 203 | 199 | 203 | 7,000 |
2016/03/07 | 205 | 205 | 200 | 202 | 16,000 |
2016/03/04 | 200 | 204 | 200 | 204 | 5,000 |
2016/03/03 | 202 | 202 | 202 | 202 | 3,000 |
2016/03/02 | 200 | 201 | 200 | 201 | 6,000 |
2016/03/01 | 198 | 199 | 198 | 199 | 2,000 |
2016/02/29 | 199 | 199 | 195 | 198 | 7,000 |
2016/02/26 | 199 | 199 | 199 | 199 | 8,000 |
2016/02/25 | 196 | 198 | 196 | 198 | 8,000 |
2016/02/24 | 197 | 197 | 195 | 195 | 4,000 |
2016/02/23 | 197 | 197 | 197 | 197 | 1,000 |
2016/02/22 | 198 | 198 | 195 | 197 | 4,000 |
2016/02/19 | 199 | 200 | 196 | 196 | 7,000 |
2016/02/18 | 192 | 198 | 192 | 197 | 26,000 |
2016/02/17 | 195 | 195 | 195 | 195 | 1,000 |
2016/02/16 | 195 | 199 | 195 | 199 | 7,000 |
2016/02/15 | 198 | 198 | 192 | 196 | 14,000 |
2016/02/12 | 190 | 192 | 186 | 189 | 26,000 |
2016/02/10 | 196 | 196 | 192 | 192 | 26,000 |
2016/02/09 | 198 | 200 | 197 | 197 | 15,000 |
2016/02/08 | 202 | 215 | 202 | 203 | 28,000 |
2016/02/05 | 201 | 201 | 199 | 200 | 15,000 |
2016/02/04 | 205 | 208 | 205 | 208 | 2,000 |
2016/02/03 | 210 | 210 | 206 | 206 | 4,000 |
2016/02/02 | 210 | 212 | 210 | 210 | 12,000 |
2016/02/01 | 206 | 212 | 204 | 206 | 14,000 |
2016/01/29 | 201 | 203 | 201 | 203 | 3,000 |
2016/01/27 | 201 | 201 | 201 | 201 | 1,000 |
2016/01/26 | 203 | 203 | 199 | 199 | 8,000 |
2016/01/25 | 200 | 202 | 199 | 202 | 10,000 |
2016/01/22 | 198 | 198 | 196 | 198 | 14,000 |
2016/01/21 | 197 | 199 | 196 | 196 | 13,000 |
2016/01/20 | 200 | 200 | 195 | 195 | 16,000 |
2016/01/19 | 200 | 203 | 200 | 201 | 11,000 |
2016/01/18 | 200 | 200 | 196 | 199 | 40,000 |
2016/01/15 | 211 | 211 | 204 | 204 | 17,000 |
2016/01/14 | 212 | 212 | 206 | 207 | 61,000 |
2016/01/13 | 212 | 215 | 212 | 212 | 6,000 |
2016/01/12 | 223 | 223 | 209 | 209 | 27,000 |
2016/01/08 | 221 | 222 | 221 | 222 | 19,000 |
2016/01/07 | 225 | 225 | 224 | 224 | 34,000 |
2016/01/06 | 224 | 226 | 224 | 226 | 8,000 |
2016/01/05 | 222 | 225 | 222 | 224 | 9,000 |
2016/01/04 | 224 | 224 | 224 | 224 | 1,000 |