東映アニメーション(4816)の株価時系列情報
東映アニメーション(4816)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 7,550 | 8,050 | 7,550 | 8,000 | 13,900 |
| 2001/12/27 | 7,150 | 7,700 | 7,150 | 7,550 | 18,800 |
| 2001/12/26 | 7,100 | 7,150 | 7,100 | 7,120 | 8,300 |
| 2001/12/25 | 7,100 | 7,150 | 7,050 | 7,100 | 6,800 |
| 2001/12/21 | 7,100 | 7,100 | 7,050 | 7,100 | 4,900 |
| 2001/12/20 | 7,150 | 7,200 | 7,100 | 7,100 | 9,200 |
| 2001/12/19 | 7,150 | 7,150 | 7,050 | 7,100 | 10,500 |
| 2001/12/18 | 7,000 | 7,150 | 7,000 | 7,150 | 8,700 |
| 2001/12/17 | 6,950 | 7,000 | 6,950 | 7,000 | 5,900 |
| 2001/12/14 | 7,050 | 7,050 | 6,950 | 7,000 | 6,200 |
| 2001/12/13 | 6,950 | 7,000 | 6,950 | 7,000 | 19,500 |
| 2001/12/12 | 6,950 | 7,000 | 6,950 | 6,950 | 4,700 |
| 2001/12/11 | 6,950 | 6,950 | 6,950 | 6,950 | 5,100 |
| 2001/12/10 | 6,950 | 7,000 | 6,900 | 6,900 | 1,100 |
| 2001/12/07 | 6,900 | 6,950 | 6,850 | 6,900 | 4,300 |
| 2001/12/06 | 7,050 | 7,100 | 6,900 | 6,900 | 7,700 |
| 2001/12/05 | 7,000 | 7,150 | 7,000 | 7,080 | 2,500 |
| 2001/12/04 | 7,000 | 7,000 | 7,000 | 7,000 | 9,800 |
| 2001/12/03 | 7,000 | 7,050 | 6,950 | 7,000 | 8,000 |
| 2001/11/30 | 6,950 | 7,000 | 6,900 | 7,000 | 5,800 |
| 2001/11/29 | 6,860 | 6,900 | 6,850 | 6,850 | 2,300 |
| 2001/11/28 | 7,000 | 7,050 | 6,800 | 7,000 | 26,100 |
| 2001/11/27 | 7,200 | 7,420 | 7,200 | 7,200 | 21,100 |
| 2001/11/26 | 7,100 | 7,300 | 7,100 | 7,220 | 11,100 |
| 2001/11/22 | 7,050 | 7,200 | 7,050 | 7,050 | 11,500 |
| 2001/11/21 | 6,900 | 6,950 | 6,800 | 6,900 | 5,400 |
| 2001/11/20 | 7,050 | 7,050 | 6,900 | 6,900 | 7,000 |
| 2001/11/19 | 6,900 | 7,000 | 6,900 | 7,000 | 17,300 |
| 2001/11/16 | 6,750 | 6,950 | 6,750 | 6,850 | 14,400 |
| 2001/11/15 | 6,550 | 6,750 | 6,550 | 6,750 | 10,200 |
| 2001/11/14 | 6,700 | 6,900 | 6,650 | 6,650 | 21,200 |
| 2001/11/13 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 2001/11/12 | 6,800 | 6,800 | 6,620 | 6,700 | 2,200 |
| 2001/11/09 | 6,900 | 6,900 | 6,900 | 6,900 | 1,100 |
| 2001/11/08 | 7,150 | 7,160 | 7,050 | 7,050 | 2,300 |
| 2001/11/07 | 7,300 | 7,350 | 7,190 | 7,250 | 3,200 |
| 2001/11/06 | 7,500 | 7,500 | 7,350 | 7,350 | 1,000 |
| 2001/11/05 | 7,800 | 7,800 | 7,500 | 7,500 | 6,800 |
| 2001/11/02 | 7,000 | 7,700 | 6,850 | 7,700 | 22,500 |
| 2001/11/01 | 6,800 | 7,200 | 6,800 | 7,100 | 8,200 |
| 2001/10/31 | 6,550 | 6,800 | 6,550 | 6,800 | 5,100 |
| 2001/10/30 | 6,650 | 6,650 | 6,530 | 6,550 | 3,300 |
| 2001/10/29 | 6,750 | 6,800 | 6,650 | 6,650 | 5,500 |
| 2001/10/26 | 6,850 | 6,900 | 6,650 | 6,650 | 1,800 |
| 2001/10/25 | 6,850 | 6,900 | 6,800 | 6,900 | 3,900 |
| 2001/10/24 | 6,700 | 6,900 | 6,700 | 6,850 | 5,500 |
| 2001/10/23 | 6,600 | 6,640 | 6,600 | 6,640 | 3,100 |
| 2001/10/22 | 6,600 | 6,700 | 6,600 | 6,600 | 700 |
| 2001/10/19 | 6,450 | 6,800 | 6,400 | 6,700 | 21,400 |
| 2001/10/18 | 6,450 | 6,450 | 6,100 | 6,400 | 13,000 |
| 2001/10/17 | 6,650 | 6,700 | 6,450 | 6,450 | 1,100 |
| 2001/10/16 | 6,200 | 6,950 | 6,200 | 6,850 | 16,100 |
| 2001/10/15 | 6,150 | 6,150 | 6,150 | 6,150 | 700 |
| 2001/10/12 | 6,050 | 6,100 | 6,050 | 6,100 | 700 |
| 2001/10/11 | 5,900 | 6,000 | 5,800 | 6,000 | 7,000 |
| 2001/10/10 | 5,900 | 5,900 | 5,900 | 5,900 | 1,100 |
| 2001/10/09 | 5,950 | 5,950 | 5,950 | 5,950 | 700 |
| 2001/10/05 | 5,900 | 5,950 | 5,900 | 5,950 | 1,100 |
| 2001/10/04 | 5,840 | 5,900 | 5,840 | 5,900 | 6,700 |
| 2001/10/03 | 5,700 | 5,850 | 5,700 | 5,800 | 18,100 |
| 2001/10/02 | 5,650 | 5,800 | 5,600 | 5,700 | 7,500 |
| 2001/10/01 | 5,650 | 5,650 | 5,600 | 5,600 | 2,000 |
| 2001/09/28 | 5,400 | 5,750 | 5,350 | 5,650 | 12,100 |
| 2001/09/27 | 5,300 | 5,350 | 5,300 | 5,350 | 3,600 |
| 2001/09/26 | 5,400 | 5,400 | 5,350 | 5,400 | 1,000 |
| 2001/09/25 | 5,400 | 5,450 | 5,250 | 5,300 | 4,500 |
| 2001/09/21 | 5,300 | 5,350 | 5,300 | 5,300 | 6,400 |
| 2001/09/20 | 5,350 | 5,400 | 5,200 | 5,300 | 20,300 |
| 2001/09/19 | 5,450 | 5,600 | 5,300 | 5,400 | 3,400 |
| 2001/09/18 | 5,300 | 5,600 | 5,300 | 5,600 | 5,800 |
| 2001/09/17 | 5,250 | 5,300 | 5,250 | 5,300 | 2,000 |
| 2001/09/14 | 5,250 | 5,250 | 5,250 | 5,250 | 400 |
| 2001/09/13 | 5,250 | 5,250 | 5,000 | 5,250 | 4,500 |
| 2001/09/12 | 6,200 | 6,200 | 5,000 | 5,200 | 3,900 |
| 2001/09/11 | 6,150 | 6,250 | 6,150 | 6,200 | 18,900 |
| 2001/09/10 | 6,050 | 6,300 | 6,000 | 6,200 | 18,000 |
| 2001/09/07 | 6,000 | 6,050 | 6,000 | 6,050 | 12,900 |
| 2001/09/06 | 5,540 | 6,000 | 5,540 | 5,950 | 7,900 |
| 2001/09/05 | 5,480 | 5,550 | 5,450 | 5,520 | 8,200 |
| 2001/09/04 | 5,650 | 5,650 | 5,500 | 5,520 | 7,000 |
| 2001/09/03 | 5,800 | 5,800 | 5,650 | 5,650 | 1,000 |
| 2001/08/31 | 6,000 | 6,000 | 5,900 | 5,900 | 5,800 |
| 2001/08/30 | 6,100 | 6,100 | 6,000 | 6,000 | 3,600 |
| 2001/08/29 | 6,240 | 6,240 | 6,100 | 6,100 | 2,300 |
| 2001/08/28 | 6,250 | 6,280 | 6,200 | 6,240 | 20,100 |
| 2001/08/27 | 6,000 | 6,200 | 6,000 | 6,200 | 7,900 |
| 2001/08/24 | 5,970 | 5,970 | 5,950 | 5,970 | 3,300 |
| 2001/08/23 | 5,900 | 5,950 | 5,900 | 5,950 | 2,200 |
| 2001/08/22 | 5,900 | 5,920 | 5,900 | 5,900 | 1,200 |
| 2001/08/21 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2001/08/20 | 5,750 | 5,820 | 5,750 | 5,820 | 2,200 |
| 2001/08/17 | 5,750 | 5,810 | 5,750 | 5,750 | 4,700 |
| 2001/08/16 | 5,750 | 5,750 | 5,750 | 5,750 | 500 |
| 2001/08/14 | 5,840 | 5,850 | 5,700 | 5,750 | 12,200 |
| 2001/08/13 | 5,850 | 5,850 | 5,850 | 5,850 | 700 |
| 2001/08/10 | 5,850 | 5,900 | 5,850 | 5,900 | 1,000 |
| 2001/08/09 | 5,990 | 5,990 | 5,850 | 5,850 | 19,900 |
| 2001/08/08 | 6,060 | 6,060 | 5,980 | 5,990 | 9,400 |
| 2001/08/07 | 6,100 | 6,100 | 6,050 | 6,100 | 1,800 |
| 2001/08/06 | 6,140 | 6,140 | 6,130 | 6,130 | 8,300 |
| 2001/08/03 | 6,250 | 6,250 | 6,150 | 6,150 | 11,100 |
| 2001/08/02 | 6,150 | 6,280 | 6,150 | 6,280 | 8,600 |
| 2001/08/01 | 6,200 | 6,250 | 6,150 | 6,150 | 7,300 |
| 2001/07/31 | 6,150 | 6,150 | 6,100 | 6,150 | 3,000 |
| 2001/07/30 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 2001/07/27 | 6,150 | 6,200 | 6,150 | 6,150 | 6,000 |
| 2001/07/26 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 |
| 2001/07/25 | 6,100 | 6,200 | 6,100 | 6,200 | 10,000 |
| 2001/07/24 | 6,150 | 6,150 | 5,900 | 6,100 | 18,000 |
| 2001/07/23 | 6,200 | 6,200 | 6,200 | 6,200 | 7,000 |
| 2001/07/19 | 6,200 | 6,280 | 6,150 | 6,250 | 10,000 |
| 2001/07/18 | 6,400 | 6,400 | 6,300 | 6,300 | 6,000 |
| 2001/07/17 | 6,600 | 6,600 | 6,500 | 6,500 | 2,000 |
| 2001/07/16 | 6,500 | 6,600 | 6,500 | 6,500 | 8,000 |
| 2001/07/13 | 6,400 | 6,400 | 6,400 | 6,400 | 10,000 |
| 2001/07/12 | 6,300 | 6,400 | 6,300 | 6,400 | 8,000 |
| 2001/07/11 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 |
| 2001/07/10 | 6,100 | 6,250 | 6,100 | 6,150 | 7,000 |
| 2001/07/09 | 6,200 | 6,200 | 5,950 | 5,950 | 2,000 |
| 2001/07/06 | 6,350 | 6,350 | 6,300 | 6,300 | 4,000 |
| 2001/07/05 | 6,400 | 6,500 | 6,400 | 6,500 | 16,000 |
| 2001/07/04 | 6,750 | 6,750 | 6,300 | 6,300 | 9,000 |
| 2001/07/03 | 6,700 | 6,750 | 6,700 | 6,700 | 3,000 |
| 2001/07/02 | 6,650 | 6,700 | 6,600 | 6,700 | 14,000 |
| 2001/06/29 | 6,600 | 6,650 | 6,600 | 6,600 | 14,000 |
| 2001/06/28 | 6,400 | 6,550 | 6,400 | 6,500 | 18,000 |
| 2001/06/27 | 6,550 | 6,600 | 6,350 | 6,400 | 6,000 |
| 2001/06/26 | 6,400 | 6,650 | 6,400 | 6,600 | 9,000 |
| 2001/06/25 | 6,200 | 6,500 | 6,200 | 6,400 | 10,000 |
| 2001/06/22 | 6,200 | 6,200 | 6,150 | 6,150 | 2,000 |
| 2001/06/21 | 6,400 | 6,400 | 6,200 | 6,200 | 4,000 |
| 2001/06/20 | 6,550 | 6,600 | 6,350 | 6,400 | 26,000 |
| 2001/06/19 | 6,500 | 6,550 | 6,500 | 6,550 | 15,000 |
| 2001/06/18 | 6,200 | 6,500 | 6,200 | 6,500 | 11,000 |
| 2001/06/15 | 5,840 | 6,150 | 5,760 | 6,150 | 33,000 |
| 2001/06/14 | 5,750 | 5,970 | 5,600 | 5,950 | 33,000 |
| 2001/06/13 | 5,760 | 5,790 | 5,750 | 5,750 | 7,000 |
| 2001/06/12 | 5,950 | 6,000 | 5,840 | 5,840 | 45,000 |
| 2001/06/11 | 5,900 | 6,000 | 5,850 | 6,000 | 51,000 |
| 2001/06/08 | 6,050 | 6,050 | 5,950 | 6,000 | 15,000 |
| 2001/06/07 | 6,160 | 6,160 | 6,000 | 6,000 | 48,000 |
| 2001/06/06 | 6,150 | 6,250 | 6,150 | 6,200 | 5,000 |
| 2001/06/05 | 5,950 | 6,050 | 5,950 | 6,050 | 13,000 |
| 2001/06/04 | 6,000 | 6,000 | 5,900 | 6,000 | 32,000 |
| 2001/06/01 | 6,450 | 6,450 | 6,050 | 6,050 | 22,000 |
| 2001/05/31 | 6,500 | 6,600 | 6,400 | 6,500 | 54,000 |
| 2001/05/30 | 6,500 | 6,600 | 6,450 | 6,600 | 30,000 |
| 2001/05/29 | 6,560 | 6,650 | 6,400 | 6,500 | 68,000 |
| 2001/05/28 | 6,300 | 6,650 | 6,300 | 6,600 | 19,000 |
| 2001/05/25 | 6,360 | 6,360 | 6,250 | 6,290 | 88,000 |
| 2001/05/24 | 7,500 | 7,550 | 5,900 | 6,250 | 230,000 |
| 2001/05/23 | 7,700 | 7,700 | 7,600 | 7,650 | 21,000 |
| 2001/05/22 | 7,750 | 7,800 | 7,700 | 7,750 | 17,000 |
| 2001/05/21 | 7,850 | 7,850 | 7,750 | 7,750 | 8,000 |
| 2001/05/18 | 7,800 | 7,800 | 7,800 | 7,800 | 9,000 |
| 2001/05/17 | 7,750 | 7,850 | 7,700 | 7,800 | 38,000 |
| 2001/05/16 | 7,900 | 7,900 | 7,600 | 7,750 | 42,000 |
| 2001/05/15 | 7,750 | 8,050 | 7,700 | 7,950 | 92,000 |
| 2001/05/14 | 7,300 | 7,850 | 7,260 | 7,750 | 62,000 |
| 2001/05/11 | 7,300 | 7,300 | 7,150 | 7,200 | 9,000 |
| 2001/05/10 | 7,450 | 7,500 | 7,300 | 7,350 | 25,000 |
| 2001/05/09 | 7,600 | 7,600 | 7,350 | 7,450 | 60,000 |
| 2001/05/08 | 6,600 | 7,700 | 6,600 | 7,550 | 141,000 |
| 2001/05/07 | 6,550 | 6,550 | 6,500 | 6,500 | 6,000 |
| 2001/05/02 | 6,500 | 6,550 | 6,500 | 6,500 | 7,000 |
| 2001/05/01 | 6,650 | 6,650 | 6,480 | 6,550 | 27,000 |
| 2001/04/27 | 6,450 | 6,600 | 6,400 | 6,550 | 82,000 |
| 2001/04/26 | 6,350 | 6,430 | 6,350 | 6,400 | 10,000 |
| 2001/04/25 | 6,370 | 6,400 | 6,370 | 6,400 | 4,000 |
| 2001/04/24 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 |
| 2001/04/23 | 6,400 | 6,450 | 6,400 | 6,400 | 7,000 |
| 2001/04/20 | 6,400 | 6,400 | 6,300 | 6,400 | 22,000 |
| 2001/04/19 | 6,550 | 6,550 | 6,400 | 6,400 | 7,000 |
| 2001/04/18 | 6,100 | 6,450 | 6,100 | 6,400 | 55,000 |
| 2001/04/17 | 6,350 | 6,350 | 6,200 | 6,200 | 16,000 |
| 2001/04/16 | 6,300 | 6,350 | 6,250 | 6,350 | 19,000 |
| 2001/04/13 | 6,350 | 6,450 | 6,300 | 6,350 | 17,000 |
| 2001/04/12 | 6,650 | 6,650 | 6,300 | 6,350 | 58,000 |
| 2001/04/11 | 6,660 | 6,660 | 6,620 | 6,620 | 3,000 |
| 2001/04/10 | 6,700 | 6,750 | 6,600 | 6,700 | 52,000 |
| 2001/04/09 | 6,700 | 6,800 | 6,700 | 6,730 | 40,000 |
| 2001/04/06 | 6,950 | 6,950 | 6,750 | 6,750 | 10,000 |
| 2001/04/05 | 6,900 | 7,000 | 6,700 | 6,800 | 45,000 |
| 2001/04/04 | 6,800 | 6,900 | 6,600 | 6,900 | 23,000 |
| 2001/04/03 | 7,000 | 7,100 | 6,800 | 6,800 | 25,000 |
| 2001/04/02 | 7,330 | 7,400 | 7,100 | 7,100 | 37,000 |
| 2001/03/30 | 7,350 | 7,450 | 7,350 | 7,450 | 3,000 |
| 2001/03/29 | 7,450 | 7,450 | 7,350 | 7,400 | 58,000 |
| 2001/03/28 | 7,450 | 7,500 | 7,400 | 7,400 | 41,000 |
| 2001/03/27 | 7,400 | 7,600 | 7,350 | 7,350 | 81,000 |
| 2001/03/26 | 7,500 | 7,500 | 7,200 | 7,350 | 40,000 |
| 2001/03/23 | 7,050 | 7,500 | 7,050 | 7,500 | 88,000 |
| 2001/03/22 | 6,550 | 7,150 | 6,550 | 7,050 | 119,000 |
| 2001/03/21 | 6,450 | 6,700 | 6,400 | 6,650 | 54,000 |
| 2001/03/19 | 6,500 | 6,550 | 6,440 | 6,500 | 71,000 |
| 2001/03/16 | 6,060 | 6,550 | 6,060 | 6,500 | 25,000 |
| 2001/03/15 | 5,900 | 6,100 | 5,750 | 6,100 | 30,000 |
| 2001/03/14 | 6,150 | 6,200 | 6,000 | 6,050 | 43,000 |
| 2001/03/13 | 6,150 | 6,200 | 5,900 | 6,100 | 46,000 |
| 2001/03/12 | 6,400 | 6,450 | 6,200 | 6,300 | 28,000 |
| 2001/03/09 | 6,600 | 6,650 | 6,300 | 6,500 | 75,000 |
| 2001/03/08 | 6,400 | 6,550 | 6,400 | 6,500 | 114,000 |
| 2001/03/07 | 6,000 | 6,400 | 6,000 | 6,300 | 86,000 |
| 2001/03/06 | 5,600 | 5,900 | 5,600 | 5,880 | 93,000 |
| 2001/03/05 | 5,850 | 5,850 | 5,400 | 5,450 | 35,000 |
| 2001/03/02 | 6,200 | 6,200 | 5,850 | 5,900 | 54,000 |
| 2001/03/01 | 6,150 | 6,600 | 6,100 | 6,200 | 206,000 |
| 2001/02/28 | 6,000 | 6,050 | 5,810 | 5,870 | 25,000 |
| 2001/02/27 | 6,050 | 6,300 | 6,050 | 6,050 | 108,000 |
| 2001/02/26 | 5,650 | 5,990 | 5,650 | 5,970 | 53,000 |
| 2001/02/23 | 5,700 | 5,800 | 5,650 | 5,660 | 61,000 |
| 2001/02/22 | 5,450 | 5,850 | 5,100 | 5,700 | 131,000 |
| 2001/02/21 | 6,010 | 6,200 | 5,600 | 5,700 | 102,000 |
| 2001/02/20 | 6,450 | 6,800 | 6,300 | 6,300 | 125,000 |
| 2001/02/19 | 7,000 | 7,050 | 6,350 | 6,400 | 58,000 |
| 2001/02/16 | 6,580 | 7,000 | 6,500 | 7,000 | 295,000 |
| 2001/02/15 | 5,970 | 6,800 | 5,950 | 6,600 | 295,000 |
| 2001/02/14 | 5,750 | 6,050 | 5,730 | 6,000 | 282,000 |
| 2001/02/13 | 5,650 | 5,880 | 5,650 | 5,800 | 180,000 |
| 2001/02/09 | 5,000 | 5,680 | 5,000 | 5,500 | 379,000 |
| 2001/02/08 | 5,330 | 5,370 | 4,940 | 5,000 | 114,000 |
| 2001/02/07 | 5,200 | 5,410 | 5,150 | 5,350 | 259,000 |
| 2001/02/06 | 4,910 | 5,270 | 4,900 | 5,180 | 259,000 |
| 2001/02/05 | 4,950 | 4,960 | 4,800 | 4,940 | 134,000 |
| 2001/02/02 | 4,950 | 5,050 | 4,900 | 5,000 | 302,000 |
| 2001/02/01 | 4,760 | 4,950 | 4,450 | 4,900 | 566,000 |
| 2001/01/31 | 4,410 | 4,880 | 4,380 | 4,750 | 720,000 |
| 2001/01/30 | 4,250 | 4,400 | 4,220 | 4,380 | 124,000 |
| 2001/01/29 | 4,350 | 4,350 | 4,190 | 4,250 | 69,000 |
| 2001/01/26 | 4,200 | 4,400 | 4,100 | 4,300 | 246,000 |
| 2001/01/25 | 3,800 | 4,180 | 3,800 | 4,160 | 201,000 |
| 2001/01/24 | 3,550 | 3,850 | 3,520 | 3,750 | 104,000 |
| 2001/01/23 | 3,480 | 3,520 | 3,430 | 3,500 | 27,000 |
| 2001/01/22 | 3,500 | 3,550 | 3,420 | 3,520 | 37,000 |
| 2001/01/19 | 3,600 | 3,750 | 3,500 | 3,580 | 45,000 |
| 2001/01/18 | 3,450 | 3,650 | 3,450 | 3,550 | 46,000 |
| 2001/01/17 | 3,350 | 3,550 | 3,350 | 3,400 | 28,000 |
| 2001/01/16 | 3,200 | 3,300 | 3,160 | 3,300 | 30,000 |
| 2001/01/15 | 3,000 | 3,170 | 2,950 | 3,170 | 18,000 |
| 2001/01/12 | 3,000 | 3,100 | 2,700 | 3,000 | 43,000 |
| 2001/01/11 | 3,300 | 3,310 | 2,900 | 3,000 | 38,000 |
| 2001/01/10 | 3,400 | 3,450 | 3,180 | 3,290 | 35,000 |
| 2001/01/09 | 3,500 | 3,500 | 3,420 | 3,450 | 14,000 |
| 2001/01/05 | 3,650 | 3,650 | 3,500 | 3,580 | 21,000 |
| 2001/01/04 | 3,890 | 3,930 | 3,600 | 3,600 | 39,000 |