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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,430 | 3,440 | 3,425 | 3,430 | 4,000 |
| 2017/12/28 | 3,450 | 3,470 | 3,440 | 3,440 | 2,700 |
| 2017/12/27 | 3,440 | 3,475 | 3,440 | 3,450 | 2,200 |
| 2017/12/26 | 3,430 | 3,475 | 3,420 | 3,440 | 9,000 |
| 2017/12/25 | 3,465 | 3,490 | 3,415 | 3,430 | 6,400 |
| 2017/12/22 | 3,495 | 3,495 | 3,400 | 3,435 | 4,300 |
| 2017/12/21 | 3,450 | 3,560 | 3,445 | 3,470 | 21,200 |
| 2017/12/20 | 3,480 | 3,505 | 3,440 | 3,450 | 11,300 |
| 2017/12/19 | 3,485 | 3,525 | 3,455 | 3,485 | 13,400 |
| 2017/12/18 | 3,380 | 3,445 | 3,350 | 3,430 | 15,100 |
| 2017/12/15 | 3,380 | 3,430 | 3,340 | 3,365 | 13,200 |
| 2017/12/14 | 3,375 | 3,390 | 3,355 | 3,360 | 5,400 |
| 2017/12/13 | 3,335 | 3,395 | 3,335 | 3,380 | 1,300 |
| 2017/12/12 | 3,315 | 3,430 | 3,315 | 3,375 | 2,400 |
| 2017/12/11 | 3,330 | 3,330 | 3,290 | 3,315 | 16,600 |
| 2017/12/08 | 3,325 | 3,325 | 3,325 | 3,325 | 1,600 |
| 2017/12/07 | 3,325 | 3,330 | 3,300 | 3,320 | 4,700 |
| 2017/12/06 | 3,330 | 3,350 | 3,295 | 3,295 | 6,700 |
| 2017/12/05 | 3,320 | 3,355 | 3,320 | 3,325 | 2,300 |
| 2017/12/04 | 3,380 | 3,395 | 3,335 | 3,335 | 3,000 |
| 2017/12/01 | 3,325 | 3,385 | 3,325 | 3,365 | 2,800 |
| 2017/11/30 | 3,335 | 3,335 | 3,305 | 3,315 | 1,700 |
| 2017/11/29 | 3,355 | 3,360 | 3,330 | 3,330 | 4,700 |
| 2017/11/28 | 3,400 | 3,425 | 3,335 | 3,355 | 4,500 |
| 2017/11/27 | 3,500 | 3,500 | 3,385 | 3,425 | 4,800 |
| 2017/11/24 | 3,315 | 3,500 | 3,315 | 3,440 | 14,100 |
| 2017/11/22 | 3,300 | 3,320 | 3,295 | 3,315 | 2,400 |
| 2017/11/21 | 3,290 | 3,315 | 3,290 | 3,295 | 2,200 |
| 2017/11/20 | 3,300 | 3,315 | 3,290 | 3,290 | 1,700 |
| 2017/11/17 | 3,315 | 3,330 | 3,300 | 3,320 | 2,500 |
| 2017/11/16 | 3,240 | 3,290 | 3,240 | 3,290 | 3,300 |
| 2017/11/15 | 3,375 | 3,375 | 3,235 | 3,270 | 31,300 |
| 2017/11/14 | 3,365 | 3,370 | 3,350 | 3,370 | 800 |
| 2017/11/13 | 3,350 | 3,385 | 3,320 | 3,380 | 6,500 |
| 2017/11/10 | 3,330 | 3,400 | 3,330 | 3,345 | 5,500 |
| 2017/11/09 | 3,445 | 3,445 | 3,305 | 3,320 | 42,400 |
| 2017/11/08 | 3,670 | 3,790 | 3,320 | 3,445 | 53,100 |
| 2017/11/07 | 3,700 | 3,850 | 3,695 | 3,700 | 22,400 |
| 2017/11/06 | 3,720 | 3,755 | 3,690 | 3,695 | 9,000 |
| 2017/11/02 | 3,735 | 3,735 | 3,670 | 3,670 | 1,900 |
| 2017/11/01 | 3,665 | 3,710 | 3,660 | 3,700 | 3,600 |
| 2017/10/31 | 3,660 | 3,660 | 3,645 | 3,650 | 1,300 |
| 2017/10/30 | 3,720 | 3,720 | 3,650 | 3,650 | 3,700 |
| 2017/10/27 | 3,625 | 3,660 | 3,625 | 3,660 | 3,300 |
| 2017/10/26 | 3,590 | 3,625 | 3,580 | 3,625 | 2,900 |
| 2017/10/25 | 3,590 | 3,625 | 3,580 | 3,580 | 3,100 |
| 2017/10/24 | 3,570 | 3,580 | 3,555 | 3,575 | 2,000 |
| 2017/10/23 | 3,570 | 3,570 | 3,530 | 3,570 | 2,000 |
| 2017/10/20 | 3,535 | 3,535 | 3,525 | 3,525 | 1,700 |
| 2017/10/19 | 3,540 | 3,540 | 3,535 | 3,535 | 1,100 |
| 2017/10/18 | 3,600 | 3,600 | 3,535 | 3,540 | 5,700 |
| 2017/10/17 | 3,635 | 3,650 | 3,595 | 3,600 | 2,800 |
| 2017/10/16 | 3,635 | 3,660 | 3,620 | 3,630 | 2,600 |
| 2017/10/13 | 3,555 | 3,620 | 3,550 | 3,620 | 11,900 |
| 2017/10/12 | 3,620 | 3,620 | 3,535 | 3,550 | 8,800 |
| 2017/10/11 | 3,630 | 3,650 | 3,625 | 3,630 | 2,000 |
| 2017/10/10 | 3,625 | 3,660 | 3,625 | 3,645 | 3,100 |
| 2017/10/06 | 3,685 | 3,685 | 3,655 | 3,655 | 3,600 |
| 2017/10/05 | 3,705 | 3,730 | 3,695 | 3,695 | 4,500 |
| 2017/10/04 | 3,790 | 3,790 | 3,735 | 3,760 | 4,700 |
| 2017/10/03 | 3,820 | 3,830 | 3,765 | 3,790 | 7,700 |
| 2017/10/02 | 3,820 | 3,820 | 3,795 | 3,820 | 3,800 |
| 2017/09/29 | 3,820 | 3,855 | 3,765 | 3,775 | 4,900 |
| 2017/09/28 | 3,750 | 3,820 | 3,725 | 3,820 | 5,300 |
| 2017/09/27 | 3,675 | 3,725 | 3,665 | 3,725 | 3,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 377 | 377 | 370 | 374 | 30,000 |
| 2017/09/25 | 370 | 379 | 370 | 379 | 27,000 |
| 2017/09/22 | 373 | 373 | 367 | 367 | 67,000 |
| 2017/09/21 | 378 | 384 | 371 | 371 | 77,000 |
| 2017/09/20 | 389 | 389 | 377 | 377 | 72,000 |
| 2017/09/19 | 389 | 392 | 384 | 390 | 165,000 |
| 2017/09/15 | 380 | 387 | 380 | 384 | 79,000 |
| 2017/09/14 | 374 | 382 | 370 | 380 | 92,000 |
| 2017/09/13 | 375 | 380 | 375 | 376 | 36,000 |
| 2017/09/12 | 372 | 379 | 370 | 379 | 52,000 |
| 2017/09/11 | 360 | 372 | 360 | 372 | 47,000 |
| 2017/09/08 | 358 | 359 | 352 | 352 | 29,000 |
| 2017/09/07 | 365 | 366 | 357 | 361 | 21,000 |
| 2017/09/06 | 353 | 364 | 353 | 361 | 55,000 |
| 2017/09/05 | 375 | 379 | 351 | 365 | 188,000 |
| 2017/09/04 | 370 | 370 | 358 | 359 | 66,000 |
| 2017/09/01 | 382 | 382 | 368 | 373 | 46,000 |
| 2017/08/31 | 385 | 386 | 380 | 385 | 33,000 |
| 2017/08/30 | 386 | 389 | 380 | 383 | 108,000 |
| 2017/08/29 | 368 | 384 | 364 | 377 | 318,000 |
| 2017/08/28 | 361 | 369 | 360 | 363 | 88,000 |
| 2017/08/25 | 364 | 368 | 359 | 361 | 104,000 |
| 2017/08/24 | 360 | 374 | 353 | 364 | 468,000 |
| 2017/08/23 | 321 | 332 | 321 | 328 | 105,000 |
| 2017/08/22 | 314 | 317 | 314 | 317 | 19,000 |
| 2017/08/21 | 315 | 318 | 312 | 312 | 33,000 |
| 2017/08/18 | 314 | 320 | 314 | 315 | 37,000 |
| 2017/08/17 | 330 | 330 | 318 | 320 | 72,000 |
| 2017/08/16 | 327 | 333 | 322 | 329 | 110,000 |
| 2017/08/15 | 312 | 326 | 307 | 325 | 63,000 |
| 2017/08/14 | 307 | 317 | 305 | 310 | 45,000 |
| 2017/08/10 | 314 | 320 | 310 | 310 | 71,000 |
| 2017/08/09 | 322 | 322 | 308 | 310 | 164,000 |
| 2017/08/08 | 330 | 338 | 319 | 325 | 423,000 |
| 2017/08/07 | 287 | 345 | 285 | 337 | 652,000 |
| 2017/08/04 | 285 | 288 | 285 | 287 | 29,000 |
| 2017/08/03 | 282 | 285 | 282 | 284 | 25,000 |
| 2017/08/02 | 282 | 283 | 282 | 283 | 7,000 |
| 2017/08/01 | 284 | 284 | 284 | 284 | 1,000 |
| 2017/07/31 | 281 | 284 | 280 | 284 | 14,000 |
| 2017/07/27 | 284 | 284 | 281 | 281 | 21,000 |
| 2017/07/26 | 283 | 283 | 283 | 283 | 29,000 |
| 2017/07/25 | 280 | 284 | 280 | 284 | 15,000 |
| 2017/07/24 | 283 | 283 | 280 | 281 | 27,000 |
| 2017/07/21 | 283 | 283 | 281 | 282 | 9,000 |
| 2017/07/20 | 280 | 282 | 280 | 282 | 12,000 |
| 2017/07/19 | 276 | 280 | 276 | 280 | 30,000 |
| 2017/07/18 | 278 | 278 | 274 | 275 | 17,000 |
| 2017/07/14 | 275 | 278 | 275 | 278 | 20,000 |
| 2017/07/13 | 273 | 275 | 272 | 275 | 16,000 |
| 2017/07/12 | 270 | 272 | 270 | 272 | 5,000 |
| 2017/07/11 | 272 | 273 | 272 | 273 | 2,000 |
| 2017/07/10 | 274 | 274 | 258 | 272 | 67,000 |
| 2017/07/07 | 273 | 273 | 273 | 273 | 44,000 |
| 2017/07/06 | 276 | 277 | 276 | 276 | 17,000 |
| 2017/07/05 | 275 | 277 | 274 | 277 | 18,000 |
| 2017/07/04 | 276 | 276 | 275 | 275 | 10,000 |
| 2017/07/03 | 275 | 276 | 273 | 276 | 6,000 |
| 2017/06/30 | 277 | 277 | 273 | 274 | 17,000 |
| 2017/06/29 | 276 | 278 | 275 | 276 | 40,000 |
| 2017/06/28 | 275 | 279 | 275 | 275 | 60,000 |
| 2017/06/27 | 280 | 282 | 280 | 282 | 4,000 |
| 2017/06/26 | 279 | 285 | 276 | 281 | 49,000 |
| 2017/06/23 | 280 | 280 | 277 | 280 | 5,000 |
| 2017/06/22 | 280 | 280 | 280 | 280 | 2,000 |
| 2017/06/21 | 279 | 280 | 276 | 280 | 16,000 |
| 2017/06/20 | 285 | 285 | 279 | 281 | 53,000 |
| 2017/06/19 | 284 | 286 | 281 | 286 | 26,000 |
| 2017/06/16 | 282 | 288 | 282 | 285 | 54,000 |
| 2017/06/15 | 281 | 285 | 281 | 282 | 17,000 |
| 2017/06/14 | 281 | 281 | 280 | 281 | 8,000 |
| 2017/06/13 | 282 | 282 | 279 | 279 | 5,000 |
| 2017/06/12 | 282 | 282 | 282 | 282 | 2,000 |
| 2017/06/09 | 282 | 282 | 277 | 277 | 13,000 |
| 2017/06/07 | 283 | 283 | 280 | 280 | 23,000 |
| 2017/06/06 | 285 | 285 | 279 | 281 | 60,000 |
| 2017/06/05 | 288 | 288 | 284 | 285 | 23,000 |
| 2017/06/02 | 287 | 291 | 287 | 287 | 36,000 |
| 2017/06/01 | 284 | 288 | 284 | 286 | 19,000 |
| 2017/05/31 | 285 | 285 | 285 | 285 | 2,000 |
| 2017/05/30 | 286 | 286 | 285 | 286 | 6,000 |
| 2017/05/29 | 286 | 287 | 285 | 287 | 9,000 |
| 2017/05/26 | 293 | 293 | 286 | 287 | 15,000 |
| 2017/05/25 | 290 | 294 | 290 | 294 | 18,000 |
| 2017/05/24 | 289 | 293 | 287 | 291 | 20,000 |
| 2017/05/23 | 285 | 285 | 285 | 285 | 6,000 |
| 2017/05/22 | 289 | 289 | 286 | 286 | 5,000 |
| 2017/05/19 | 283 | 288 | 283 | 288 | 21,000 |
| 2017/05/18 | 285 | 285 | 280 | 285 | 22,000 |
| 2017/05/17 | 284 | 290 | 283 | 290 | 40,000 |
| 2017/05/16 | 285 | 290 | 282 | 288 | 92,000 |
| 2017/05/15 | 305 | 313 | 291 | 293 | 151,000 |
| 2017/05/12 | 305 | 305 | 302 | 304 | 42,000 |
| 2017/05/11 | 309 | 311 | 309 | 309 | 14,000 |
| 2017/05/10 | 311 | 311 | 306 | 308 | 53,000 |
| 2017/05/09 | 318 | 318 | 306 | 310 | 44,000 |
| 2017/05/08 | 314 | 316 | 311 | 315 | 55,000 |
| 2017/05/02 | 301 | 309 | 301 | 309 | 55,000 |
| 2017/05/01 | 298 | 302 | 298 | 301 | 16,000 |
| 2017/04/28 | 296 | 296 | 295 | 296 | 8,000 |
| 2017/04/27 | 294 | 296 | 292 | 296 | 18,000 |
| 2017/04/26 | 291 | 296 | 291 | 296 | 35,000 |
| 2017/04/25 | 288 | 292 | 288 | 292 | 21,000 |
| 2017/04/24 | 279 | 288 | 279 | 288 | 21,000 |
| 2017/04/21 | 276 | 284 | 276 | 283 | 26,000 |
| 2017/04/20 | 268 | 277 | 268 | 277 | 23,000 |
| 2017/04/19 | 266 | 267 | 264 | 266 | 13,000 |
| 2017/04/18 | 268 | 269 | 266 | 267 | 25,000 |
| 2017/04/17 | 258 | 264 | 258 | 263 | 37,000 |
| 2017/04/14 | 259 | 264 | 257 | 258 | 38,000 |
| 2017/04/13 | 264 | 264 | 257 | 261 | 60,000 |
| 2017/04/12 | 266 | 267 | 263 | 267 | 68,000 |
| 2017/04/11 | 268 | 268 | 264 | 268 | 34,000 |
| 2017/04/10 | 268 | 272 | 268 | 268 | 59,000 |
| 2017/04/07 | 267 | 271 | 266 | 267 | 107,000 |
| 2017/04/06 | 276 | 276 | 266 | 269 | 121,000 |
| 2017/04/05 | 281 | 281 | 275 | 278 | 65,000 |
| 2017/04/04 | 294 | 294 | 283 | 283 | 52,000 |
| 2017/04/03 | 288 | 294 | 288 | 293 | 25,000 |
| 2017/03/31 | 294 | 294 | 289 | 289 | 44,000 |
| 2017/03/30 | 298 | 299 | 294 | 295 | 30,000 |
| 2017/03/29 | 301 | 302 | 300 | 301 | 44,000 |
| 2017/03/28 | 300 | 303 | 300 | 303 | 20,000 |
| 2017/03/27 | 303 | 306 | 302 | 302 | 61,000 |
| 2017/03/24 | 301 | 303 | 300 | 303 | 36,000 |
| 2017/03/23 | 301 | 304 | 300 | 301 | 31,000 |
| 2017/03/22 | 302 | 305 | 301 | 302 | 31,000 |
| 2017/03/21 | 303 | 306 | 303 | 303 | 21,000 |
| 2017/03/17 | 307 | 307 | 302 | 302 | 36,000 |
| 2017/03/16 | 303 | 303 | 301 | 301 | 26,000 |
| 2017/03/15 | 303 | 307 | 302 | 303 | 33,000 |
| 2017/03/14 | 304 | 305 | 302 | 302 | 18,000 |
| 2017/03/13 | 307 | 307 | 304 | 304 | 26,000 |
| 2017/03/10 | 308 | 309 | 306 | 307 | 35,000 |
| 2017/03/09 | 310 | 311 | 309 | 309 | 14,000 |
| 2017/03/08 | 310 | 310 | 305 | 307 | 31,000 |
| 2017/03/07 | 314 | 314 | 310 | 310 | 25,000 |
| 2017/03/06 | 315 | 319 | 314 | 314 | 12,000 |
| 2017/03/03 | 318 | 321 | 315 | 316 | 35,000 |
| 2017/03/02 | 314 | 323 | 313 | 321 | 49,000 |
| 2017/03/01 | 315 | 315 | 310 | 314 | 18,000 |
| 2017/02/28 | 322 | 322 | 315 | 315 | 17,000 |
| 2017/02/27 | 319 | 325 | 316 | 316 | 29,000 |
| 2017/02/24 | 315 | 318 | 315 | 318 | 22,000 |
| 2017/02/23 | 319 | 321 | 318 | 318 | 25,000 |
| 2017/02/22 | 321 | 322 | 317 | 318 | 36,000 |
| 2017/02/21 | 324 | 324 | 321 | 322 | 20,000 |
| 2017/02/20 | 323 | 326 | 322 | 322 | 23,000 |
| 2017/02/17 | 327 | 329 | 325 | 328 | 29,000 |
| 2017/02/16 | 322 | 327 | 319 | 327 | 85,000 |
| 2017/02/15 | 300 | 320 | 300 | 320 | 120,000 |
| 2017/02/14 | 303 | 303 | 298 | 300 | 34,000 |
| 2017/02/13 | 301 | 307 | 295 | 302 | 67,000 |
| 2017/02/10 | 303 | 306 | 302 | 302 | 52,000 |
| 2017/02/09 | 310 | 311 | 302 | 305 | 101,000 |
| 2017/02/08 | 312 | 337 | 306 | 313 | 313,000 |
| 2017/02/07 | 311 | 311 | 305 | 306 | 60,000 |
| 2017/02/06 | 316 | 316 | 310 | 311 | 79,000 |
| 2017/02/03 | 305 | 314 | 301 | 307 | 107,000 |
| 2017/02/02 | 301 | 304 | 299 | 304 | 37,000 |
| 2017/02/01 | 293 | 306 | 292 | 300 | 48,000 |
| 2017/01/31 | 293 | 302 | 293 | 295 | 63,000 |
| 2017/01/30 | 288 | 306 | 288 | 301 | 120,000 |
| 2017/01/27 | 299 | 299 | 287 | 289 | 137,000 |
| 2017/01/26 | 286 | 298 | 286 | 297 | 201,000 |
| 2017/01/25 | 272 | 282 | 272 | 282 | 106,000 |
| 2017/01/24 | 274 | 274 | 267 | 271 | 73,000 |
| 2017/01/23 | 265 | 274 | 265 | 271 | 40,000 |
| 2017/01/20 | 265 | 268 | 263 | 268 | 43,000 |
| 2017/01/19 | 264 | 269 | 264 | 265 | 16,000 |
| 2017/01/18 | 262 | 264 | 260 | 264 | 62,000 |
| 2017/01/17 | 266 | 273 | 264 | 264 | 103,000 |
| 2017/01/16 | 276 | 277 | 265 | 268 | 141,000 |
| 2017/01/13 | 271 | 272 | 266 | 272 | 33,000 |
| 2017/01/12 | 268 | 278 | 260 | 271 | 238,000 |
| 2017/01/11 | 270 | 270 | 266 | 268 | 51,000 |
| 2017/01/10 | 261 | 273 | 258 | 270 | 209,000 |
| 2017/01/06 | 250 | 257 | 250 | 257 | 39,000 |
| 2017/01/05 | 262 | 264 | 250 | 255 | 159,000 |
| 2017/01/04 | 253 | 266 | 252 | 256 | 225,000 |