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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,490 | 5,500 | 5,450 | 5,480 | 1,200 |
| 2003/12/29 | 5,400 | 5,400 | 5,400 | 5,400 | 400 |
| 2003/12/26 | 5,460 | 5,460 | 5,400 | 5,400 | 1,500 |
| 2003/12/25 | 5,400 | 5,500 | 5,380 | 5,460 | 4,100 |
| 2003/12/24 | 5,500 | 5,500 | 5,400 | 5,400 | 16,700 |
| 2003/12/22 | 5,490 | 5,490 | 5,470 | 5,490 | 800 |
| 2003/12/19 | 5,840 | 5,850 | 5,480 | 5,490 | 5,200 |
| 2003/12/18 | 5,820 | 5,830 | 5,770 | 5,780 | 9,100 |
| 2003/12/17 | 5,800 | 5,820 | 5,790 | 5,820 | 5,900 |
| 2003/12/16 | 5,770 | 5,770 | 5,720 | 5,720 | 900 |
| 2003/12/15 | 5,680 | 5,750 | 5,680 | 5,700 | 1,500 |
| 2003/12/11 | 5,650 | 5,650 | 5,600 | 5,640 | 3,600 |
| 2003/12/10 | 5,750 | 5,750 | 5,550 | 5,550 | 800 |
| 2003/12/09 | 5,650 | 5,740 | 5,550 | 5,740 | 4,900 |
| 2003/12/08 | 5,710 | 5,720 | 5,450 | 5,650 | 10,000 |
| 2003/12/05 | 5,760 | 5,780 | 5,680 | 5,700 | 4,700 |
| 2003/12/04 | 5,550 | 5,800 | 5,490 | 5,700 | 5,000 |
| 2003/12/03 | 5,550 | 5,600 | 5,500 | 5,550 | 900 |
| 2003/12/02 | 5,750 | 5,750 | 5,590 | 5,610 | 17,200 |
| 2003/12/01 | 5,350 | 5,830 | 5,320 | 5,800 | 19,000 |
| 2003/11/28 | 5,300 | 5,450 | 5,250 | 5,350 | 4,000 |
| 2003/11/27 | 5,300 | 5,400 | 5,220 | 5,250 | 19,700 |
| 2003/11/26 | 5,480 | 5,630 | 5,300 | 5,300 | 9,000 |
| 2003/11/25 | 5,250 | 5,410 | 5,250 | 5,260 | 7,300 |
| 2003/11/21 | 5,200 | 5,220 | 5,100 | 5,210 | 7,100 |
| 2003/11/20 | 5,300 | 5,310 | 5,240 | 5,250 | 8,600 |
| 2003/11/19 | 5,400 | 5,550 | 5,380 | 5,390 | 11,200 |
| 2003/11/18 | 5,600 | 5,700 | 5,500 | 5,500 | 7,900 |
| 2003/11/17 | 5,500 | 5,800 | 5,490 | 5,750 | 3,400 |
| 2003/11/14 | 5,460 | 5,500 | 5,450 | 5,460 | 3,500 |
| 2003/11/13 | 5,400 | 5,550 | 5,400 | 5,550 | 3,400 |
| 2003/11/12 | 5,400 | 5,450 | 5,400 | 5,400 | 16,000 |
| 2003/11/11 | 5,440 | 5,450 | 5,400 | 5,450 | 9,700 |
| 2003/11/10 | 5,450 | 5,460 | 5,420 | 5,450 | 4,900 |
| 2003/11/07 | 5,440 | 5,450 | 5,410 | 5,450 | 9,300 |
| 2003/11/06 | 5,440 | 5,500 | 5,410 | 5,450 | 10,000 |
| 2003/11/05 | 5,400 | 5,400 | 5,400 | 5,400 | 3,200 |
| 2003/11/04 | 5,400 | 5,410 | 5,310 | 5,350 | 6,000 |
| 2003/10/31 | 5,470 | 5,550 | 5,380 | 5,430 | 51,600 |
| 2003/10/30 | 5,390 | 5,420 | 5,390 | 5,400 | 6,000 |
| 2003/10/29 | 5,500 | 5,550 | 5,370 | 5,380 | 8,000 |
| 2003/10/28 | 5,730 | 5,740 | 5,500 | 5,600 | 3,400 |
| 2003/10/27 | 5,990 | 6,050 | 5,750 | 5,750 | 2,700 |
| 2003/10/24 | 6,090 | 6,100 | 6,000 | 6,050 | 36,700 |
| 2003/10/23 | 6,060 | 6,100 | 6,000 | 6,100 | 20,600 |
| 2003/10/22 | 6,090 | 6,200 | 6,000 | 6,100 | 18,500 |
| 2003/10/21 | 5,590 | 6,000 | 5,590 | 6,000 | 56,300 |
| 2003/10/20 | 5,100 | 5,600 | 5,100 | 5,500 | 51,800 |
| 2003/10/17 | 5,350 | 5,500 | 5,000 | 5,100 | 51,300 |
| 2003/10/16 | 5,010 | 5,400 | 5,010 | 5,350 | 25,700 |
| 2003/10/15 | 5,250 | 5,250 | 4,930 | 5,010 | 45,200 |
| 2003/10/14 | 5,430 | 5,460 | 5,200 | 5,200 | 28,300 |
| 2003/10/10 | 5,610 | 5,620 | 5,300 | 5,410 | 16,400 |
| 2003/10/09 | 5,650 | 5,700 | 5,580 | 5,610 | 6,200 |
| 2003/10/08 | 5,750 | 5,800 | 5,650 | 5,700 | 9,600 |
| 2003/10/07 | 5,900 | 5,910 | 5,740 | 5,750 | 10,400 |
| 2003/10/06 | 5,990 | 6,000 | 5,940 | 5,940 | 7,200 |
| 2003/10/03 | 6,000 | 6,010 | 5,950 | 6,000 | 5,700 |
| 2003/10/02 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2003/10/01 | 6,180 | 6,180 | 6,080 | 6,100 | 900 |
| 2003/09/30 | 6,400 | 6,500 | 6,200 | 6,200 | 2,600 |
| 2003/09/26 | 6,200 | 6,250 | 6,200 | 6,200 | 300 |
| 2003/09/25 | 6,100 | 6,330 | 6,100 | 6,300 | 5,800 |
| 2003/09/24 | 6,310 | 6,310 | 6,000 | 6,000 | 2,500 |
| 2003/09/22 | 6,310 | 6,310 | 6,300 | 6,310 | 6,200 |
| 2003/09/19 | 6,300 | 6,350 | 6,300 | 6,300 | 5,100 |
| 2003/09/18 | 6,300 | 6,310 | 6,250 | 6,290 | 7,400 |
| 2003/09/17 | 6,300 | 6,400 | 6,300 | 6,320 | 8,000 |
| 2003/09/16 | 6,300 | 6,400 | 6,290 | 6,310 | 11,700 |
| 2003/09/12 | 6,490 | 6,500 | 6,300 | 6,300 | 12,000 |
| 2003/09/11 | 6,450 | 6,510 | 6,400 | 6,500 | 65,900 |
| 2003/09/10 | 6,400 | 6,500 | 6,360 | 6,500 | 51,100 |
| 2003/09/09 | 6,500 | 6,500 | 6,500 | 6,500 | 200 |
| 2003/09/05 | 6,500 | 6,630 | 6,500 | 6,600 | 3,600 |
| 2003/09/04 | 6,500 | 6,500 | 6,400 | 6,500 | 31,000 |
| 2003/09/03 | 6,650 | 6,650 | 6,550 | 6,550 | 3,300 |
| 2003/09/02 | 6,520 | 6,800 | 6,500 | 6,600 | 4,200 |
| 2003/09/01 | 6,510 | 6,590 | 6,400 | 6,450 | 800 |
| 2003/08/29 | 6,590 | 6,600 | 6,590 | 6,600 | 700 |
| 2003/08/27 | 6,490 | 6,540 | 6,480 | 6,500 | 9,500 |
| 2003/08/26 | 6,520 | 6,530 | 6,400 | 6,400 | 9,200 |
| 2003/08/25 | 6,460 | 6,500 | 6,460 | 6,490 | 2,500 |
| 2003/08/22 | 6,430 | 6,490 | 6,430 | 6,490 | 3,000 |
| 2003/08/21 | 6,300 | 6,400 | 6,300 | 6,400 | 2,500 |
| 2003/08/20 | 6,250 | 6,350 | 6,250 | 6,350 | 3,700 |
| 2003/08/19 | 6,200 | 6,250 | 6,200 | 6,250 | 500 |
| 2003/08/15 | 6,250 | 6,300 | 6,200 | 6,250 | 5,600 |
| 2003/08/14 | 6,200 | 6,250 | 6,190 | 6,200 | 13,300 |
| 2003/08/13 | 6,190 | 6,300 | 6,170 | 6,200 | 10,900 |
| 2003/08/12 | 6,400 | 6,400 | 6,150 | 6,150 | 3,300 |
| 2003/08/11 | 6,260 | 6,450 | 6,260 | 6,450 | 7,600 |
| 2003/08/08 | 6,200 | 6,400 | 6,200 | 6,290 | 21,400 |
| 2003/08/07 | 6,490 | 6,490 | 6,300 | 6,300 | 2,100 |
| 2003/08/06 | 6,530 | 6,540 | 6,450 | 6,500 | 11,200 |
| 2003/08/05 | 6,640 | 6,690 | 6,450 | 6,540 | 5,200 |
| 2003/08/04 | 6,700 | 6,710 | 6,700 | 6,710 | 200 |
| 2003/08/01 | 6,550 | 6,750 | 6,550 | 6,700 | 8,900 |
| 2003/07/31 | 6,600 | 6,700 | 6,550 | 6,600 | 9,600 |
| 2003/07/30 | 6,520 | 6,570 | 6,520 | 6,570 | 8,600 |
| 2003/07/29 | 6,640 | 6,640 | 6,570 | 6,610 | 3,000 |
| 2003/07/28 | 6,550 | 6,650 | 6,550 | 6,570 | 4,300 |
| 2003/07/25 | 6,550 | 6,650 | 6,450 | 6,570 | 11,000 |
| 2003/07/24 | 6,520 | 6,600 | 6,520 | 6,570 | 8,200 |
| 2003/07/23 | 6,450 | 6,550 | 6,380 | 6,520 | 15,300 |
| 2003/07/22 | 6,600 | 6,600 | 6,450 | 6,450 | 6,600 |
| 2003/07/18 | 6,600 | 6,660 | 6,600 | 6,650 | 900 |
| 2003/07/17 | 6,750 | 6,900 | 6,650 | 6,650 | 6,100 |
| 2003/07/16 | 6,500 | 6,700 | 6,460 | 6,700 | 2,700 |
| 2003/07/15 | 6,520 | 6,590 | 6,500 | 6,500 | 8,000 |
| 2003/07/14 | 6,500 | 6,600 | 6,450 | 6,550 | 5,200 |
| 2003/07/11 | 6,320 | 6,450 | 6,320 | 6,450 | 11,300 |
| 2003/07/10 | 6,410 | 6,450 | 6,250 | 6,320 | 10,600 |
| 2003/07/09 | 6,700 | 6,700 | 6,350 | 6,450 | 8,500 |
| 2003/07/08 | 6,250 | 6,750 | 6,240 | 6,700 | 26,600 |
| 2003/07/07 | 6,050 | 6,250 | 6,050 | 6,210 | 10,400 |
| 2003/07/04 | 6,400 | 6,650 | 6,150 | 6,150 | 12,200 |
| 2003/07/03 | 6,540 | 6,600 | 6,000 | 6,300 | 16,500 |
| 2003/07/02 | 6,300 | 6,550 | 6,300 | 6,450 | 27,400 |
| 2003/07/01 | 5,800 | 6,350 | 5,800 | 6,300 | 14,800 |
| 2003/06/30 | 5,770 | 5,950 | 5,750 | 5,750 | 8,700 |
| 2003/06/27 | 5,750 | 5,790 | 5,650 | 5,750 | 7,100 |
| 2003/06/26 | 5,580 | 5,800 | 5,580 | 5,750 | 6,500 |
| 2003/06/25 | 5,700 | 5,770 | 5,550 | 5,570 | 23,900 |
| 2003/06/24 | 5,730 | 5,750 | 5,550 | 5,570 | 9,600 |
| 2003/06/23 | 5,720 | 5,770 | 5,610 | 5,740 | 9,700 |
| 2003/06/20 | 5,850 | 5,850 | 5,700 | 5,740 | 19,500 |
| 2003/06/19 | 6,100 | 6,100 | 5,500 | 5,850 | 18,300 |
| 2003/06/18 | 6,050 | 6,200 | 6,000 | 6,050 | 12,100 |
| 2003/06/17 | 6,600 | 6,650 | 6,000 | 6,150 | 14,200 |
| 2003/06/16 | 6,600 | 6,600 | 6,600 | 6,600 | 100 |
| 2003/06/13 | 6,760 | 6,790 | 6,600 | 6,760 | 12,700 |
| 2003/06/12 | 6,560 | 6,800 | 6,560 | 6,750 | 20,900 |
| 2003/06/11 | 6,700 | 6,800 | 6,500 | 6,750 | 19,500 |
| 2003/06/10 | 6,300 | 6,720 | 6,300 | 6,550 | 17,700 |
| 2003/06/09 | 6,180 | 6,350 | 6,180 | 6,300 | 6,400 |
| 2003/06/06 | 6,030 | 6,200 | 6,030 | 6,180 | 16,600 |
| 2003/06/05 | 6,000 | 6,100 | 6,000 | 6,000 | 12,200 |
| 2003/06/04 | 6,000 | 6,050 | 5,930 | 5,950 | 6,500 |
| 2003/06/03 | 6,000 | 6,050 | 6,000 | 6,000 | 5,800 |
| 2003/06/02 | 5,990 | 6,400 | 5,810 | 6,000 | 44,900 |
| 2003/05/30 | 5,550 | 6,200 | 5,550 | 5,800 | 13,300 |
| 2003/05/29 | 5,430 | 5,550 | 5,420 | 5,420 | 11,300 |
| 2003/05/28 | 5,410 | 5,460 | 5,400 | 5,450 | 13,900 |
| 2003/05/27 | 5,450 | 5,500 | 5,280 | 5,500 | 23,000 |
| 2003/05/26 | 6,000 | 6,000 | 5,410 | 5,450 | 13,100 |
| 2003/05/23 | 6,200 | 6,200 | 4,410 | 6,100 | 18,100 |
| 2003/05/22 | 6,350 | 6,350 | 6,300 | 6,300 | 400 |
| 2003/05/21 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2003/05/20 | 6,600 | 6,650 | 6,500 | 6,500 | 12,900 |
| 2003/05/19 | 6,490 | 6,550 | 6,490 | 6,500 | 400 |
| 2003/05/16 | 6,500 | 6,550 | 6,460 | 6,550 | 1,500 |
| 2003/05/15 | 6,610 | 6,610 | 6,550 | 6,550 | 1,100 |
| 2003/05/14 | 6,700 | 6,700 | 6,630 | 6,630 | 400 |
| 2003/05/13 | 6,750 | 6,750 | 6,700 | 6,700 | 1,100 |
| 2003/05/12 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 2003/05/09 | 6,500 | 6,750 | 6,500 | 6,700 | 5,100 |
| 2003/05/08 | 6,600 | 6,600 | 6,600 | 6,600 | 500 |
| 2003/05/07 | 6,100 | 6,850 | 6,100 | 6,700 | 33,500 |
| 2003/05/06 | 6,350 | 6,350 | 5,750 | 6,100 | 12,800 |
| 2003/05/02 | 6,500 | 6,580 | 6,500 | 6,550 | 3,400 |
| 2003/05/01 | 6,500 | 6,550 | 6,400 | 6,550 | 5,000 |
| 2003/04/30 | 6,400 | 6,530 | 6,400 | 6,530 | 18,700 |
| 2003/04/28 | 6,300 | 6,500 | 6,200 | 6,300 | 54,500 |
| 2003/04/25 | 6,200 | 6,300 | 6,190 | 6,200 | 10,800 |
| 2003/04/24 | 6,050 | 6,200 | 6,000 | 6,200 | 9,900 |
| 2003/04/23 | 6,000 | 6,100 | 5,950 | 6,000 | 14,900 |
| 2003/04/22 | 5,950 | 6,050 | 5,950 | 5,950 | 4,200 |
| 2003/04/21 | 6,100 | 6,100 | 5,950 | 6,000 | 8,000 |
| 2003/04/18 | 6,220 | 6,300 | 6,200 | 6,200 | 3,900 |
| 2003/04/17 | 6,300 | 6,300 | 6,250 | 6,290 | 16,700 |
| 2003/04/16 | 6,400 | 6,400 | 6,200 | 6,300 | 62,500 |
| 2003/04/15 | 6,210 | 6,450 | 6,150 | 6,300 | 40,800 |
| 2003/04/14 | 5,800 | 5,800 | 5,800 | 5,800 | 1,600 |
| 2003/04/11 | 5,800 | 5,800 | 5,750 | 5,800 | 3,200 |
| 2003/04/10 | 6,000 | 6,000 | 5,800 | 5,800 | 3,400 |
| 2003/04/09 | 6,050 | 6,100 | 5,950 | 6,000 | 5,500 |
| 2003/04/08 | 6,050 | 6,100 | 5,950 | 6,100 | 20,400 |
| 2003/04/07 | 6,000 | 6,000 | 6,000 | 6,000 | 600 |
| 2003/04/04 | 6,000 | 6,000 | 5,930 | 5,930 | 800 |
| 2003/04/03 | 5,950 | 6,050 | 5,950 | 6,000 | 500 |
| 2003/04/02 | 6,080 | 6,100 | 5,950 | 6,050 | 8,800 |
| 2003/04/01 | 6,000 | 6,080 | 5,900 | 6,080 | 1,700 |
| 2003/03/31 | 6,000 | 6,000 | 5,950 | 6,000 | 4,000 |
| 2003/03/28 | 5,900 | 6,000 | 5,900 | 5,900 | 1,300 |
| 2003/03/27 | 5,870 | 5,900 | 5,850 | 5,850 | 5,800 |
| 2003/03/26 | 5,850 | 5,900 | 5,850 | 5,900 | 5,500 |
| 2003/03/25 | 5,850 | 5,950 | 5,850 | 5,900 | 17,600 |
| 2003/03/24 | 5,900 | 5,900 | 5,850 | 5,900 | 3,000 |
| 2003/03/20 | 5,900 | 5,950 | 5,800 | 5,900 | 10,500 |
| 2003/03/19 | 6,000 | 6,050 | 5,940 | 6,000 | 9,400 |
| 2003/03/18 | 5,800 | 6,050 | 5,800 | 6,000 | 11,000 |
| 2003/03/17 | 5,900 | 5,950 | 5,850 | 5,950 | 800 |
| 2003/03/14 | 5,950 | 6,000 | 5,900 | 5,950 | 8,800 |
| 2003/03/13 | 5,900 | 6,000 | 5,900 | 6,000 | 2,000 |
| 2003/03/12 | 5,800 | 5,900 | 5,750 | 5,850 | 15,700 |
| 2003/03/11 | 5,800 | 5,880 | 5,800 | 5,850 | 900 |
| 2003/03/10 | 5,800 | 5,900 | 5,800 | 5,900 | 1,200 |
| 2003/03/07 | 5,960 | 5,960 | 5,900 | 5,900 | 3,800 |
| 2003/03/06 | 6,100 | 6,100 | 5,970 | 5,980 | 19,400 |
| 2003/03/05 | 6,050 | 6,100 | 5,950 | 6,050 | 5,000 |
| 2003/03/04 | 6,100 | 6,150 | 6,100 | 6,100 | 2,900 |
| 2003/03/03 | 6,150 | 6,150 | 6,000 | 6,150 | 1,300 |
| 2003/02/28 | 6,350 | 6,350 | 6,100 | 6,100 | 44,800 |
| 2003/02/27 | 6,250 | 6,300 | 6,250 | 6,300 | 24,600 |
| 2003/02/26 | 6,300 | 6,400 | 6,300 | 6,300 | 4,500 |
| 2003/02/25 | 6,300 | 6,300 | 6,170 | 6,300 | 18,000 |
| 2003/02/24 | 6,450 | 6,450 | 6,250 | 6,250 | 2,900 |
| 2003/02/21 | 6,500 | 6,500 | 6,500 | 6,500 | 300 |
| 2003/02/20 | 6,500 | 6,500 | 6,500 | 6,500 | 9,000 |
| 2003/02/19 | 6,500 | 6,600 | 6,500 | 6,500 | 19,700 |
| 2003/02/18 | 6,600 | 6,600 | 6,450 | 6,450 | 17,600 |
| 2003/02/17 | 6,500 | 6,550 | 6,400 | 6,550 | 28,100 |
| 2003/02/14 | 6,450 | 6,550 | 6,450 | 6,500 | 8,100 |
| 2003/02/13 | 6,500 | 6,550 | 6,450 | 6,500 | 10,800 |
| 2003/02/12 | 6,450 | 6,500 | 6,400 | 6,450 | 10,300 |
| 2003/02/10 | 6,350 | 6,400 | 6,350 | 6,350 | 1,500 |
| 2003/02/07 | 6,350 | 6,450 | 6,350 | 6,350 | 3,500 |
| 2003/02/06 | 6,300 | 6,650 | 6,300 | 6,350 | 39,100 |
| 2003/02/05 | 6,150 | 6,150 | 6,140 | 6,150 | 14,200 |
| 2003/02/04 | 6,150 | 6,200 | 6,150 | 6,160 | 14,400 |
| 2003/02/03 | 6,140 | 6,150 | 6,100 | 6,150 | 24,400 |
| 2003/01/31 | 6,200 | 6,200 | 6,100 | 6,140 | 26,800 |
| 2003/01/30 | 6,150 | 6,200 | 6,100 | 6,200 | 16,900 |
| 2003/01/29 | 6,250 | 6,250 | 6,100 | 6,150 | 11,300 |
| 2003/01/28 | 6,250 | 6,250 | 6,200 | 6,250 | 2,700 |
| 2003/01/27 | 6,200 | 6,250 | 6,200 | 6,250 | 5,100 |
| 2003/01/24 | 6,300 | 6,300 | 6,200 | 6,200 | 12,000 |
| 2003/01/23 | 5,900 | 6,300 | 5,900 | 6,250 | 8,600 |
| 2003/01/22 | 6,500 | 6,500 | 5,850 | 5,900 | 14,300 |
| 2003/01/21 | 6,700 | 6,750 | 6,400 | 6,500 | 23,200 |
| 2003/01/20 | 6,650 | 6,700 | 6,650 | 6,700 | 18,800 |
| 2003/01/17 | 6,600 | 6,650 | 6,600 | 6,650 | 3,200 |
| 2003/01/16 | 6,700 | 6,700 | 6,600 | 6,650 | 19,700 |
| 2003/01/15 | 6,750 | 6,750 | 6,650 | 6,700 | 1,300 |
| 2003/01/14 | 6,850 | 6,850 | 6,600 | 6,800 | 6,800 |
| 2003/01/10 | 6,850 | 6,900 | 6,800 | 6,850 | 10,700 |
| 2003/01/09 | 6,950 | 6,950 | 6,900 | 6,900 | 3,300 |
| 2003/01/08 | 6,700 | 6,950 | 6,450 | 6,950 | 19,600 |
| 2003/01/07 | 6,900 | 6,900 | 6,650 | 6,700 | 2,200 |
| 2003/01/06 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |