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 |
|---|---|---|---|---|---|
| 2002/12/30 | 6,900 | 7,200 | 6,850 | 7,110 | 4,000 |
| 2002/12/27 | 6,750 | 6,800 | 6,600 | 6,800 | 16,100 |
| 2002/12/26 | 6,500 | 6,700 | 6,450 | 6,700 | 6,100 |
| 2002/12/25 | 6,500 | 6,600 | 6,450 | 6,450 | 3,200 |
| 2002/12/24 | 6,300 | 6,450 | 6,300 | 6,450 | 3,200 |
| 2002/12/20 | 6,350 | 6,500 | 6,280 | 6,280 | 22,000 |
| 2002/12/19 | 6,100 | 6,300 | 6,000 | 6,300 | 26,500 |
| 2002/12/18 | 6,200 | 6,200 | 6,150 | 6,150 | 400 |
| 2002/12/17 | 6,200 | 6,250 | 6,200 | 6,200 | 16,800 |
| 2002/12/16 | 6,100 | 6,200 | 6,100 | 6,200 | 3,800 |
| 2002/12/13 | 6,250 | 6,250 | 5,980 | 6,200 | 11,100 |
| 2002/12/12 | 6,400 | 6,400 | 6,300 | 6,300 | 500 |
| 2002/12/11 | 6,400 | 6,400 | 6,310 | 6,350 | 900 |
| 2002/12/09 | 6,400 | 6,400 | 6,400 | 6,400 | 400 |
| 2002/12/06 | 6,200 | 6,490 | 6,200 | 6,400 | 26,200 |
| 2002/12/05 | 6,100 | 6,200 | 6,100 | 6,200 | 5,100 |
| 2002/12/04 | 6,000 | 6,200 | 6,000 | 6,200 | 10,200 |
| 2002/12/03 | 6,150 | 6,150 | 6,000 | 6,000 | 11,100 |
| 2002/12/02 | 6,000 | 6,000 | 6,000 | 6,000 | 500 |
| 2002/11/29 | 6,070 | 6,200 | 6,000 | 6,080 | 9,000 |
| 2002/11/28 | 6,000 | 6,050 | 5,900 | 6,000 | 22,100 |
| 2002/11/27 | 6,100 | 6,100 | 5,900 | 5,950 | 4,200 |
| 2002/11/26 | 6,050 | 6,100 | 5,850 | 6,050 | 5,800 |
| 2002/11/25 | 5,800 | 6,050 | 5,800 | 6,000 | 2,900 |
| 2002/11/22 | 5,700 | 5,800 | 5,700 | 5,800 | 2,700 |
| 2002/11/21 | 5,600 | 5,700 | 5,600 | 5,650 | 29,600 |
| 2002/11/20 | 5,350 | 5,850 | 5,300 | 5,600 | 29,500 |
| 2002/11/19 | 5,710 | 5,710 | 5,300 | 5,300 | 8,700 |
| 2002/11/18 | 5,800 | 5,800 | 5,760 | 5,760 | 15,100 |
| 2002/11/15 | 5,800 | 5,800 | 5,700 | 5,780 | 25,400 |
| 2002/11/14 | 5,900 | 5,900 | 5,790 | 5,800 | 10,400 |
| 2002/11/13 | 5,950 | 6,000 | 5,800 | 5,800 | 7,700 |
| 2002/11/12 | 6,100 | 6,150 | 5,900 | 6,000 | 13,500 |
| 2002/11/11 | 6,350 | 6,400 | 6,090 | 6,150 | 10,400 |
| 2002/11/08 | 6,460 | 6,500 | 6,340 | 6,400 | 6,900 |
| 2002/11/07 | 6,460 | 6,550 | 6,450 | 6,500 | 16,600 |
| 2002/11/06 | 6,320 | 6,550 | 6,320 | 6,450 | 12,200 |
| 2002/11/05 | 6,200 | 6,450 | 6,200 | 6,350 | 5,000 |
| 2002/11/01 | 6,300 | 6,330 | 6,300 | 6,330 | 200 |
| 2002/10/31 | 6,650 | 6,650 | 6,400 | 6,400 | 2,400 |
| 2002/10/30 | 6,760 | 6,760 | 6,600 | 6,600 | 1,000 |
| 2002/10/29 | 6,900 | 6,900 | 6,850 | 6,900 | 1,900 |
| 2002/10/28 | 6,900 | 7,000 | 6,850 | 6,900 | 6,500 |
| 2002/10/25 | 6,800 | 7,000 | 6,800 | 7,000 | 9,700 |
| 2002/10/24 | 6,450 | 7,200 | 6,450 | 6,800 | 10,900 |
| 2002/10/23 | 6,350 | 6,400 | 6,350 | 6,400 | 2,300 |
| 2002/10/22 | 6,600 | 6,620 | 6,300 | 6,300 | 4,400 |
| 2002/10/21 | 6,550 | 6,650 | 6,550 | 6,600 | 900 |
| 2002/10/18 | 6,450 | 6,500 | 6,430 | 6,500 | 35,000 |
| 2002/10/17 | 6,400 | 6,500 | 6,350 | 6,450 | 89,500 |
| 2002/10/16 | 6,330 | 6,390 | 6,300 | 6,350 | 37,100 |
| 2002/10/15 | 6,300 | 6,350 | 6,300 | 6,300 | 20,300 |
| 2002/10/11 | 6,240 | 6,300 | 6,240 | 6,300 | 700 |
| 2002/10/10 | 6,250 | 6,300 | 6,180 | 6,240 | 41,300 |
| 2002/10/09 | 6,200 | 6,350 | 6,180 | 6,250 | 47,000 |
| 2002/10/08 | 6,250 | 6,250 | 5,850 | 6,100 | 40,600 |
| 2002/10/07 | 6,800 | 6,800 | 6,300 | 6,300 | 25,200 |
| 2002/10/04 | 6,760 | 6,850 | 6,760 | 6,820 | 5,100 |
| 2002/10/03 | 6,750 | 6,800 | 6,700 | 6,800 | 2,800 |
| 2002/10/02 | 7,250 | 7,250 | 6,650 | 6,700 | 10,700 |
| 2002/10/01 | 7,450 | 7,500 | 7,150 | 7,200 | 7,500 |
| 2002/09/30 | 7,300 | 7,500 | 7,300 | 7,500 | 11,200 |
| 2002/09/27 | 7,500 | 7,500 | 7,200 | 7,300 | 2,600 |
| 2002/09/26 | 7,530 | 7,550 | 7,500 | 7,500 | 4,600 |
| 2002/09/25 | 7,600 | 7,600 | 7,550 | 7,550 | 6,500 |
| 2002/09/24 | 7,500 | 7,600 | 7,500 | 7,570 | 1,900 |
| 2002/09/20 | 7,650 | 7,740 | 7,550 | 7,600 | 11,900 |
| 2002/09/19 | 7,700 | 7,750 | 7,650 | 7,740 | 2,400 |
| 2002/09/18 | 7,850 | 7,850 | 7,550 | 7,700 | 3,600 |
| 2002/09/17 | 7,390 | 8,050 | 7,390 | 7,950 | 37,200 |
| 2002/09/13 | 7,100 | 7,700 | 7,070 | 7,400 | 43,500 |
| 2002/09/12 | 7,000 | 7,100 | 7,000 | 7,070 | 34,500 |
| 2002/09/11 | 6,920 | 6,980 | 6,920 | 6,980 | 2,100 |
| 2002/09/10 | 6,910 | 7,000 | 6,910 | 6,950 | 9,700 |
| 2002/09/09 | 7,000 | 7,000 | 6,940 | 6,950 | 6,900 |
| 2002/09/06 | 7,020 | 7,020 | 6,980 | 7,010 | 3,200 |
| 2002/09/05 | 6,910 | 7,100 | 6,910 | 7,020 | 33,200 |
| 2002/09/04 | 6,860 | 6,930 | 6,800 | 6,910 | 22,900 |
| 2002/09/03 | 6,950 | 6,950 | 6,900 | 6,900 | 9,200 |
| 2002/09/02 | 6,900 | 6,950 | 6,900 | 6,950 | 2,200 |
| 2002/08/30 | 6,900 | 6,950 | 6,850 | 6,950 | 10,900 |
| 2002/08/29 | 6,850 | 6,850 | 6,800 | 6,850 | 5,500 |
| 2002/08/28 | 6,980 | 6,980 | 6,900 | 6,900 | 5,200 |
| 2002/08/27 | 7,020 | 7,020 | 6,980 | 7,000 | 7,100 |
| 2002/08/26 | 6,950 | 7,100 | 6,930 | 7,000 | 18,800 |
| 2002/08/23 | 6,880 | 6,930 | 6,880 | 6,930 | 14,500 |
| 2002/08/22 | 6,830 | 6,880 | 6,820 | 6,880 | 5,000 |
| 2002/08/21 | 6,790 | 6,900 | 6,790 | 6,850 | 6,100 |
| 2002/08/20 | 6,760 | 6,810 | 6,750 | 6,800 | 8,800 |
| 2002/08/19 | 6,750 | 6,850 | 6,750 | 6,820 | 7,900 |
| 2002/08/16 | 6,600 | 6,810 | 6,600 | 6,800 | 9,700 |
| 2002/08/15 | 6,600 | 6,630 | 6,580 | 6,630 | 3,300 |
| 2002/08/14 | 6,630 | 6,630 | 6,600 | 6,600 | 1,900 |
| 2002/08/13 | 6,550 | 6,600 | 6,550 | 6,600 | 2,400 |
| 2002/08/12 | 6,550 | 6,650 | 6,550 | 6,600 | 9,300 |
| 2002/08/09 | 6,600 | 6,600 | 6,600 | 6,600 | 4,500 |
| 2002/08/08 | 6,650 | 6,650 | 6,550 | 6,650 | 8,000 |
| 2002/08/07 | 6,500 | 6,700 | 6,500 | 6,600 | 10,200 |
| 2002/08/06 | 6,650 | 6,650 | 6,500 | 6,550 | 2,600 |
| 2002/08/05 | 6,700 | 6,700 | 6,700 | 6,700 | 1,400 |
| 2002/08/02 | 6,830 | 6,830 | 6,700 | 6,750 | 9,200 |
| 2002/08/01 | 7,020 | 7,040 | 6,830 | 6,830 | 8,100 |
| 2002/07/31 | 6,900 | 7,150 | 6,900 | 7,020 | 8,300 |
| 2002/07/30 | 6,750 | 7,000 | 6,750 | 6,950 | 7,000 |
| 2002/07/29 | 6,700 | 6,700 | 6,700 | 6,700 | 1,300 |
| 2002/07/26 | 6,700 | 6,700 | 6,600 | 6,600 | 2,200 |
| 2002/07/25 | 6,450 | 6,800 | 6,400 | 6,700 | 24,700 |
| 2002/07/24 | 6,300 | 6,650 | 6,300 | 6,440 | 16,400 |
| 2002/07/23 | 6,400 | 6,400 | 6,050 | 6,200 | 14,000 |
| 2002/07/22 | 6,200 | 6,350 | 5,750 | 6,250 | 48,500 |
| 2002/07/19 | 6,300 | 6,350 | 6,250 | 6,250 | 4,200 |
| 2002/07/18 | 6,350 | 6,350 | 6,200 | 6,300 | 10,400 |
| 2002/07/17 | 6,300 | 6,550 | 6,250 | 6,250 | 16,800 |
| 2002/07/15 | 6,300 | 6,300 | 6,300 | 6,300 | 700 |
| 2002/07/12 | 6,250 | 6,300 | 6,190 | 6,300 | 5,900 |
| 2002/07/11 | 6,200 | 6,250 | 6,180 | 6,200 | 5,800 |
| 2002/07/10 | 6,150 | 6,200 | 6,150 | 6,200 | 9,100 |
| 2002/07/09 | 6,100 | 6,300 | 6,100 | 6,200 | 7,100 |
| 2002/07/08 | 6,040 | 6,100 | 6,000 | 6,050 | 10,400 |
| 2002/07/05 | 6,100 | 6,100 | 6,000 | 6,050 | 9,800 |
| 2002/07/04 | 5,950 | 6,200 | 5,950 | 6,100 | 17,000 |
| 2002/07/03 | 6,030 | 6,030 | 5,900 | 5,900 | 21,200 |
| 2002/07/02 | 5,980 | 6,050 | 5,980 | 6,000 | 28,700 |
| 2002/07/01 | 6,200 | 6,200 | 5,950 | 5,980 | 24,200 |
| 2002/06/28 | 6,200 | 6,200 | 6,150 | 6,200 | 6,000 |
| 2002/06/27 | 6,300 | 6,300 | 6,100 | 6,180 | 6,600 |
| 2002/06/26 | 6,390 | 6,450 | 6,380 | 6,380 | 15,300 |
| 2002/06/25 | 6,400 | 6,450 | 6,390 | 6,450 | 4,500 |
| 2002/06/24 | 6,360 | 6,400 | 6,350 | 6,400 | 7,900 |
| 2002/06/21 | 6,450 | 6,450 | 6,400 | 6,400 | 3,300 |
| 2002/06/20 | 6,400 | 6,400 | 6,400 | 6,400 | 600 |
| 2002/06/19 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2002/06/18 | 6,350 | 6,410 | 6,350 | 6,400 | 6,900 |
| 2002/06/17 | 6,350 | 6,350 | 6,350 | 6,350 | 300 |
| 2002/06/14 | 6,370 | 6,370 | 6,370 | 6,370 | 300 |
| 2002/06/13 | 6,370 | 6,370 | 6,370 | 6,370 | 200 |
| 2002/06/12 | 6,350 | 6,400 | 6,250 | 6,400 | 12,700 |
| 2002/06/11 | 6,500 | 6,550 | 6,400 | 6,400 | 8,600 |
| 2002/06/10 | 6,450 | 6,550 | 6,450 | 6,500 | 1,600 |
| 2002/06/07 | 6,450 | 6,500 | 6,450 | 6,500 | 8,600 |
| 2002/06/06 | 6,450 | 6,550 | 6,450 | 6,500 | 8,100 |
| 2002/06/05 | 6,400 | 6,400 | 6,400 | 6,400 | 3,500 |
| 2002/06/04 | 6,550 | 6,550 | 6,400 | 6,400 | 11,100 |
| 2002/06/03 | 6,700 | 6,700 | 6,600 | 6,600 | 400 |
| 2002/05/31 | 6,730 | 6,760 | 6,650 | 6,700 | 5,900 |
| 2002/05/30 | 6,480 | 6,700 | 6,460 | 6,700 | 17,400 |
| 2002/05/29 | 6,350 | 6,460 | 6,350 | 6,460 | 7,800 |
| 2002/05/28 | 6,300 | 6,310 | 6,300 | 6,310 | 21,500 |
| 2002/05/27 | 6,300 | 6,300 | 6,280 | 6,300 | 2,100 |
| 2002/05/24 | 6,300 | 6,350 | 6,250 | 6,320 | 5,800 |
| 2002/05/23 | 6,300 | 6,400 | 6,000 | 6,300 | 34,000 |
| 2002/05/22 | 6,350 | 6,450 | 6,300 | 6,300 | 13,900 |
| 2002/05/21 | 6,380 | 6,450 | 6,350 | 6,350 | 3,100 |
| 2002/05/20 | 6,300 | 6,400 | 6,250 | 6,300 | 8,800 |
| 2002/05/17 | 6,450 | 6,500 | 6,350 | 6,350 | 6,100 |
| 2002/05/16 | 6,450 | 6,450 | 6,350 | 6,350 | 3,500 |
| 2002/05/15 | 6,400 | 6,450 | 6,400 | 6,400 | 1,600 |
| 2002/05/14 | 6,450 | 6,500 | 6,400 | 6,400 | 4,800 |
| 2002/05/13 | 6,550 | 6,600 | 6,500 | 6,500 | 5,300 |
| 2002/05/10 | 6,550 | 6,550 | 6,510 | 6,510 | 6,500 |
| 2002/05/09 | 6,500 | 6,510 | 6,450 | 6,510 | 3,700 |
| 2002/05/08 | 6,500 | 6,500 | 6,450 | 6,450 | 3,400 |
| 2002/05/07 | 6,680 | 6,680 | 6,450 | 6,480 | 9,400 |
| 2002/05/02 | 6,750 | 6,800 | 6,700 | 6,750 | 5,900 |
| 2002/05/01 | 6,850 | 6,850 | 6,600 | 6,750 | 5,000 |
| 2002/04/30 | 6,700 | 6,800 | 6,700 | 6,800 | 10,800 |
| 2002/04/26 | 6,850 | 6,950 | 6,750 | 6,750 | 6,600 |
| 2002/04/25 | 6,750 | 6,900 | 6,650 | 6,800 | 8,600 |
| 2002/04/24 | 6,450 | 6,650 | 6,450 | 6,650 | 3,800 |
| 2002/04/23 | 6,400 | 6,500 | 6,400 | 6,450 | 50,300 |
| 2002/04/22 | 6,450 | 6,500 | 6,390 | 6,400 | 12,200 |
| 2002/04/19 | 6,850 | 6,850 | 6,450 | 6,500 | 35,600 |
| 2002/04/18 | 6,500 | 6,850 | 6,400 | 6,800 | 5,500 |
| 2002/04/17 | 6,450 | 6,500 | 6,450 | 6,450 | 8,000 |
| 2002/04/16 | 6,480 | 6,500 | 6,450 | 6,500 | 3,200 |
| 2002/04/15 | 6,550 | 6,700 | 6,500 | 6,500 | 11,900 |
| 2002/04/12 | 6,450 | 6,500 | 6,450 | 6,500 | 4,400 |
| 2002/04/11 | 6,550 | 6,550 | 6,480 | 6,500 | 6,400 |
| 2002/04/10 | 6,650 | 6,650 | 6,490 | 6,500 | 15,200 |
| 2002/04/09 | 6,650 | 6,650 | 6,600 | 6,650 | 2,800 |
| 2002/04/08 | 6,750 | 6,800 | 6,700 | 6,700 | 11,500 |
| 2002/04/05 | 6,880 | 6,880 | 6,780 | 6,800 | 5,900 |
| 2002/04/04 | 6,800 | 6,880 | 6,750 | 6,880 | 5,300 |
| 2002/04/03 | 6,950 | 6,950 | 6,850 | 6,850 | 4,400 |
| 2002/04/02 | 7,000 | 7,000 | 6,950 | 6,970 | 18,200 |
| 2002/04/01 | 7,200 | 7,200 | 7,000 | 7,000 | 1,400 |
| 2002/03/29 | 7,260 | 7,310 | 7,210 | 7,210 | 900 |
| 2002/03/28 | 7,250 | 7,300 | 7,250 | 7,260 | 4,700 |
| 2002/03/27 | 7,150 | 7,260 | 7,100 | 7,250 | 9,000 |
| 2002/03/26 | 7,000 | 7,100 | 7,000 | 7,100 | 2,800 |
| 2002/03/25 | 7,100 | 7,100 | 7,050 | 7,080 | 1,900 |
| 2002/03/22 | 7,100 | 7,100 | 7,050 | 7,100 | 3,900 |
| 2002/03/20 | 7,100 | 7,100 | 7,100 | 7,100 | 1,100 |
| 2002/03/19 | 7,350 | 7,350 | 7,050 | 7,050 | 2,800 |
| 2002/03/18 | 7,300 | 7,500 | 7,300 | 7,400 | 18,200 |
| 2002/03/15 | 7,250 | 7,350 | 7,200 | 7,350 | 12,800 |
| 2002/03/14 | 7,170 | 7,250 | 7,170 | 7,250 | 4,000 |
| 2002/03/13 | 7,150 | 7,250 | 7,060 | 7,150 | 32,300 |
| 2002/03/12 | 6,930 | 7,100 | 6,860 | 7,050 | 26,600 |
| 2002/03/11 | 6,850 | 6,900 | 6,800 | 6,890 | 13,000 |
| 2002/03/08 | 6,800 | 6,900 | 6,800 | 6,820 | 19,700 |
| 2002/03/07 | 6,750 | 6,850 | 6,750 | 6,820 | 4,400 |
| 2002/03/06 | 6,820 | 6,820 | 6,750 | 6,800 | 9,600 |
| 2002/03/05 | 6,850 | 6,850 | 6,750 | 6,800 | 14,300 |
| 2002/03/04 | 7,000 | 7,000 | 6,800 | 6,800 | 8,600 |
| 2002/03/01 | 6,900 | 6,950 | 6,900 | 6,950 | 4,700 |
| 2002/02/28 | 6,900 | 7,000 | 6,800 | 6,880 | 14,600 |
| 2002/02/27 | 6,850 | 6,850 | 6,750 | 6,820 | 14,800 |
| 2002/02/26 | 6,800 | 6,850 | 6,750 | 6,850 | 8,200 |
| 2002/02/25 | 6,850 | 6,850 | 6,800 | 6,800 | 3,900 |
| 2002/02/22 | 6,800 | 6,800 | 6,750 | 6,800 | 2,100 |
| 2002/02/21 | 6,700 | 6,850 | 6,700 | 6,850 | 1,300 |
| 2002/02/20 | 6,800 | 6,850 | 6,750 | 6,850 | 4,000 |
| 2002/02/19 | 6,900 | 6,900 | 6,720 | 6,800 | 119,000 |
| 2002/02/18 | 6,900 | 6,900 | 6,700 | 6,750 | 2,600 |
| 2002/02/15 | 7,000 | 7,000 | 6,950 | 7,000 | 1,000 |
| 2002/02/14 | 7,050 | 7,100 | 6,950 | 7,000 | 7,200 |
| 2002/02/13 | 7,050 | 7,100 | 7,050 | 7,100 | 7,900 |
| 2002/02/12 | 7,150 | 7,150 | 7,050 | 7,060 | 1,400 |
| 2002/02/08 | 7,050 | 7,100 | 7,050 | 7,100 | 900 |
| 2002/02/07 | 7,080 | 7,100 | 7,050 | 7,100 | 3,400 |
| 2002/02/06 | 7,000 | 7,150 | 7,000 | 7,100 | 5,300 |
| 2002/02/05 | 6,900 | 7,100 | 6,850 | 7,100 | 12,400 |
| 2002/02/04 | 7,120 | 7,150 | 6,900 | 7,000 | 2,000 |
| 2002/02/01 | 7,200 | 7,200 | 7,150 | 7,200 | 1,300 |
| 2002/01/31 | 7,150 | 7,200 | 7,050 | 7,200 | 3,500 |
| 2002/01/30 | 7,350 | 7,350 | 7,050 | 7,110 | 16,100 |
| 2002/01/29 | 7,350 | 7,350 | 7,160 | 7,200 | 7,300 |
| 2002/01/28 | 7,200 | 7,400 | 7,150 | 7,350 | 2,900 |
| 2002/01/25 | 7,050 | 7,150 | 7,050 | 7,150 | 7,600 |
| 2002/01/23 | 7,000 | 7,150 | 7,000 | 7,150 | 3,800 |
| 2002/01/22 | 7,160 | 7,200 | 7,000 | 7,000 | 2,000 |
| 2002/01/21 | 7,200 | 7,250 | 7,160 | 7,200 | 3,700 |
| 2002/01/18 | 7,160 | 7,200 | 7,140 | 7,180 | 8,100 |
| 2002/01/17 | 7,250 | 7,250 | 7,200 | 7,200 | 2,500 |
| 2002/01/16 | 7,500 | 7,500 | 7,200 | 7,200 | 5,200 |
| 2002/01/15 | 7,800 | 7,800 | 7,650 | 7,710 | 9,500 |
| 2002/01/11 | 7,600 | 8,000 | 7,600 | 7,850 | 16,100 |
| 2002/01/10 | 7,500 | 7,800 | 7,450 | 7,600 | 12,900 |
| 2002/01/09 | 7,300 | 7,500 | 7,300 | 7,500 | 7,500 |
| 2002/01/08 | 7,400 | 7,400 | 7,250 | 7,300 | 17,700 |
| 2002/01/07 | 7,600 | 7,650 | 7,400 | 7,500 | 2,900 |
| 2002/01/04 | 8,000 | 8,000 | 7,700 | 7,700 | 4,300 |