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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,300 | 4,300 | 4,300 | 4,300 | 700 |
| 2004/12/29 | 4,350 | 4,380 | 4,270 | 4,300 | 4,400 |
| 2004/12/28 | 4,300 | 4,350 | 4,300 | 4,300 | 1,100 |
| 2004/12/27 | 4,300 | 4,310 | 4,260 | 4,270 | 3,300 |
| 2004/12/24 | 4,350 | 4,360 | 4,300 | 4,300 | 1,900 |
| 2004/12/22 | 4,450 | 4,450 | 4,350 | 4,350 | 2,100 |
| 2004/12/21 | 4,470 | 4,470 | 4,460 | 4,460 | 800 |
| 2004/12/20 | 4,470 | 4,480 | 4,400 | 4,470 | 15,800 |
| 2004/12/17 | 4,350 | 4,400 | 4,340 | 4,400 | 3,200 |
| 2004/12/16 | 4,320 | 4,330 | 4,300 | 4,330 | 1,200 |
| 2004/12/15 | 4,290 | 4,320 | 4,290 | 4,300 | 4,200 |
| 2004/12/14 | 4,290 | 4,290 | 4,270 | 4,270 | 3,600 |
| 2004/12/13 | 4,200 | 4,320 | 4,200 | 4,290 | 7,400 |
| 2004/12/10 | 4,110 | 4,240 | 4,100 | 4,180 | 28,100 |
| 2004/12/09 | 4,140 | 4,150 | 4,100 | 4,100 | 18,300 |
| 2004/12/08 | 4,160 | 4,170 | 4,120 | 4,150 | 8,000 |
| 2004/12/07 | 4,200 | 4,210 | 4,170 | 4,180 | 11,700 |
| 2004/12/06 | 4,170 | 4,240 | 4,170 | 4,200 | 25,000 |
| 2004/12/03 | 4,190 | 4,200 | 4,170 | 4,170 | 8,900 |
| 2004/12/02 | 4,190 | 4,200 | 4,180 | 4,190 | 5,100 |
| 2004/12/01 | 4,200 | 4,200 | 4,200 | 4,200 | 400 |
| 2004/11/30 | 4,240 | 4,250 | 4,200 | 4,210 | 26,100 |
| 2004/11/29 | 4,260 | 4,270 | 4,240 | 4,240 | 38,900 |
| 2004/11/26 | 4,300 | 4,300 | 4,260 | 4,270 | 24,600 |
| 2004/11/25 | 4,380 | 4,390 | 4,250 | 4,300 | 16,700 |
| 2004/11/24 | 4,380 | 4,430 | 4,380 | 4,400 | 5,800 |
| 2004/11/22 | 4,400 | 4,410 | 4,370 | 4,380 | 2,400 |
| 2004/11/19 | 4,360 | 4,450 | 4,360 | 4,400 | 34,100 |
| 2004/11/18 | 4,330 | 4,380 | 4,320 | 4,360 | 35,900 |
| 2004/11/17 | 4,320 | 4,350 | 4,320 | 4,320 | 6,800 |
| 2004/11/16 | 4,330 | 4,350 | 4,310 | 4,320 | 10,300 |
| 2004/11/15 | 4,260 | 4,350 | 4,260 | 4,320 | 9,800 |
| 2004/11/12 | 4,250 | 4,270 | 4,240 | 4,250 | 4,300 |
| 2004/11/11 | 4,460 | 4,500 | 4,220 | 4,250 | 10,000 |
| 2004/11/10 | 4,070 | 4,490 | 4,070 | 4,460 | 43,000 |
| 2004/11/09 | 4,090 | 4,100 | 4,070 | 4,080 | 16,000 |
| 2004/11/08 | 4,110 | 4,150 | 4,090 | 4,100 | 23,100 |
| 2004/11/05 | 4,250 | 4,250 | 4,130 | 4,140 | 11,300 |
| 2004/11/04 | 4,360 | 4,370 | 4,290 | 4,290 | 13,100 |
| 2004/11/02 | 4,470 | 4,480 | 4,320 | 4,360 | 7,500 |
| 2004/11/01 | 4,720 | 4,730 | 4,480 | 4,480 | 15,400 |
| 2004/10/29 | 5,000 | 5,000 | 4,930 | 4,950 | 4,900 |
| 2004/10/28 | 4,980 | 5,000 | 4,970 | 5,000 | 4,100 |
| 2004/10/27 | 5,120 | 5,120 | 4,950 | 4,980 | 8,400 |
| 2004/10/26 | 5,150 | 5,170 | 5,100 | 5,120 | 100,800 |
| 2004/10/25 | 5,200 | 5,200 | 5,100 | 5,140 | 22,100 |
| 2004/10/22 | 5,190 | 5,220 | 5,190 | 5,200 | 27,000 |
| 2004/10/21 | 5,190 | 5,200 | 5,160 | 5,200 | 9,900 |
| 2004/10/20 | 5,170 | 5,220 | 5,150 | 5,200 | 16,100 |
| 2004/10/19 | 5,180 | 5,220 | 5,160 | 5,160 | 14,400 |
| 2004/10/18 | 5,150 | 5,180 | 5,150 | 5,150 | 24,600 |
| 2004/10/15 | 5,160 | 5,170 | 5,150 | 5,160 | 8,600 |
| 2004/10/14 | 5,160 | 5,180 | 5,150 | 5,160 | 15,800 |
| 2004/10/13 | 5,170 | 5,200 | 5,160 | 5,160 | 24,600 |
| 2004/10/12 | 5,340 | 5,350 | 5,180 | 5,180 | 27,900 |
| 2004/10/08 | 5,200 | 5,300 | 5,180 | 5,290 | 21,800 |
| 2004/10/07 | 5,140 | 5,240 | 5,120 | 5,180 | 17,700 |
| 2004/10/06 | 5,080 | 5,140 | 5,030 | 5,130 | 31,600 |
| 2004/10/05 | 5,200 | 5,210 | 5,020 | 5,060 | 28,500 |
| 2004/10/04 | 5,170 | 5,220 | 5,170 | 5,200 | 16,800 |
| 2004/10/01 | 5,190 | 5,200 | 5,180 | 5,180 | 5,600 |
| 2004/09/30 | 5,240 | 5,250 | 5,080 | 5,160 | 13,500 |
| 2004/09/29 | 5,280 | 5,280 | 5,250 | 5,250 | 1,000 |
| 2004/09/28 | 5,280 | 5,280 | 5,250 | 5,280 | 900 |
| 2004/09/27 | 5,300 | 5,300 | 5,280 | 5,280 | 11,500 |
| 2004/09/24 | 5,330 | 5,340 | 5,270 | 5,280 | 5,400 |
| 2004/09/22 | 5,410 | 5,450 | 5,290 | 5,320 | 4,600 |
| 2004/09/21 | 5,490 | 5,540 | 5,390 | 5,450 | 13,600 |
| 2004/09/17 | 5,550 | 5,650 | 5,520 | 5,520 | 14,100 |
| 2004/09/16 | 5,570 | 5,570 | 5,540 | 5,550 | 7,200 |
| 2004/09/15 | 5,600 | 5,600 | 5,560 | 5,590 | 7,000 |
| 2004/09/14 | 5,550 | 5,600 | 5,550 | 5,600 | 2,700 |
| 2004/09/13 | 5,540 | 5,580 | 5,540 | 5,550 | 6,700 |
| 2004/09/10 | 5,550 | 5,560 | 5,540 | 5,540 | 2,100 |
| 2004/09/09 | 5,540 | 5,550 | 5,530 | 5,530 | 3,300 |
| 2004/09/08 | 5,550 | 5,560 | 5,540 | 5,550 | 1,000 |
| 2004/09/07 | 5,490 | 5,570 | 5,490 | 5,570 | 7,500 |
| 2004/09/06 | 5,500 | 5,500 | 5,480 | 5,490 | 2,200 |
| 2004/09/03 | 5,520 | 5,560 | 5,480 | 5,500 | 3,500 |
| 2004/09/02 | 5,650 | 5,660 | 5,500 | 5,500 | 9,500 |
| 2004/09/01 | 5,550 | 5,690 | 5,550 | 5,660 | 38,100 |
| 2004/08/31 | 5,410 | 5,560 | 5,400 | 5,450 | 20,600 |
| 2004/08/30 | 5,310 | 5,330 | 5,310 | 5,330 | 9,200 |
| 2004/08/27 | 5,300 | 5,310 | 5,290 | 5,300 | 7,000 |
| 2004/08/26 | 5,280 | 5,300 | 5,260 | 5,290 | 4,300 |
| 2004/08/25 | 5,380 | 5,390 | 5,230 | 5,250 | 14,400 |
| 2004/08/24 | 5,300 | 5,400 | 5,300 | 5,400 | 7,000 |
| 2004/08/23 | 5,350 | 5,420 | 5,280 | 5,300 | 20,600 |
| 2004/08/20 | 5,550 | 5,550 | 5,300 | 5,350 | 9,700 |
| 2004/08/19 | 5,560 | 5,570 | 5,550 | 5,560 | 12,600 |
| 2004/08/18 | 5,570 | 5,600 | 5,520 | 5,550 | 8,800 |
| 2004/08/17 | 5,660 | 5,660 | 5,570 | 5,570 | 2,700 |
| 2004/08/16 | 5,660 | 5,670 | 5,640 | 5,640 | 17,400 |
| 2004/08/13 | 5,720 | 5,720 | 5,650 | 5,650 | 1,900 |
| 2004/08/12 | 5,740 | 5,750 | 5,700 | 5,730 | 2,700 |
| 2004/08/11 | 5,750 | 5,780 | 5,750 | 5,750 | 2,900 |
| 2004/08/10 | 5,800 | 5,800 | 5,750 | 5,770 | 1,000 |
| 2004/08/09 | 5,830 | 5,830 | 5,830 | 5,830 | 200 |
| 2004/08/06 | 5,860 | 5,900 | 5,800 | 5,800 | 2,400 |
| 2004/08/05 | 6,010 | 6,010 | 5,850 | 5,860 | 5,300 |
| 2004/08/04 | 6,010 | 6,030 | 5,950 | 6,010 | 14,800 |
| 2004/08/03 | 6,090 | 6,130 | 5,980 | 6,050 | 9,900 |
| 2004/08/02 | 6,270 | 6,270 | 6,030 | 6,200 | 4,400 |
| 2004/07/30 | 6,300 | 6,330 | 6,250 | 6,250 | 11,000 |
| 2004/07/29 | 6,250 | 6,280 | 6,240 | 6,250 | 6,000 |
| 2004/07/28 | 6,340 | 6,340 | 6,210 | 6,290 | 13,900 |
| 2004/07/27 | 6,300 | 6,350 | 6,240 | 6,310 | 3,800 |
| 2004/07/26 | 6,110 | 6,200 | 6,110 | 6,200 | 6,200 |
| 2004/07/23 | 6,300 | 6,310 | 5,850 | 6,120 | 14,800 |
| 2004/07/22 | 6,400 | 6,400 | 6,350 | 6,350 | 500 |
| 2004/07/21 | 6,500 | 6,500 | 6,450 | 6,450 | 700 |
| 2004/07/20 | 6,590 | 6,590 | 6,520 | 6,520 | 1,100 |
| 2004/07/16 | 6,510 | 6,630 | 6,500 | 6,630 | 4,900 |
| 2004/07/15 | 6,600 | 6,600 | 6,500 | 6,530 | 4,900 |
| 2004/07/14 | 6,550 | 6,600 | 6,550 | 6,570 | 3,800 |
| 2004/07/13 | 6,480 | 6,550 | 6,480 | 6,550 | 5,300 |
| 2004/07/12 | 6,500 | 6,500 | 6,430 | 6,450 | 10,700 |
| 2004/07/09 | 6,280 | 6,510 | 6,270 | 6,500 | 7,600 |
| 2004/07/08 | 6,200 | 6,200 | 6,170 | 6,190 | 900 |
| 2004/07/07 | 6,120 | 6,250 | 6,080 | 6,180 | 3,000 |
| 2004/07/06 | 6,140 | 6,180 | 6,120 | 6,120 | 3,300 |
| 2004/07/05 | 6,200 | 6,210 | 6,150 | 6,150 | 1,800 |
| 2004/07/02 | 6,090 | 6,200 | 6,080 | 6,200 | 4,300 |
| 2004/07/01 | 6,070 | 6,100 | 6,050 | 6,090 | 3,500 |
| 2004/06/30 | 6,060 | 6,070 | 6,060 | 6,070 | 3,000 |
| 2004/06/29 | 5,990 | 6,050 | 5,950 | 6,000 | 4,200 |
| 2004/06/28 | 6,100 | 6,100 | 5,900 | 5,900 | 2,700 |
| 2004/06/25 | 6,160 | 6,170 | 6,110 | 6,110 | 1,400 |
| 2004/06/24 | 6,250 | 6,250 | 6,170 | 6,170 | 800 |
| 2004/06/23 | 6,290 | 6,300 | 6,170 | 6,200 | 2,600 |
| 2004/06/22 | 6,250 | 6,290 | 6,200 | 6,280 | 4,100 |
| 2004/06/21 | 6,250 | 6,260 | 6,200 | 6,250 | 3,300 |
| 2004/06/18 | 6,200 | 6,280 | 6,150 | 6,280 | 4,900 |
| 2004/06/17 | 5,900 | 6,300 | 5,900 | 6,190 | 20,400 |
| 2004/06/16 | 6,040 | 6,050 | 5,850 | 5,850 | 2,800 |
| 2004/06/15 | 5,720 | 6,000 | 5,700 | 6,000 | 17,000 |
| 2004/06/14 | 5,700 | 5,750 | 5,700 | 5,720 | 5,500 |
| 2004/06/11 | 5,750 | 5,750 | 5,700 | 5,700 | 1,500 |
| 2004/06/10 | 5,770 | 5,790 | 5,740 | 5,750 | 600 |
| 2004/06/09 | 5,700 | 5,800 | 5,700 | 5,780 | 3,300 |
| 2004/06/08 | 5,620 | 5,800 | 5,600 | 5,730 | 7,900 |
| 2004/06/07 | 5,590 | 5,650 | 5,590 | 5,620 | 2,300 |
| 2004/06/04 | 5,600 | 5,600 | 5,580 | 5,590 | 3,000 |
| 2004/06/03 | 5,650 | 5,660 | 5,580 | 5,600 | 4,400 |
| 2004/06/02 | 5,520 | 5,680 | 5,520 | 5,680 | 4,000 |
| 2004/06/01 | 5,390 | 5,540 | 5,300 | 5,530 | 4,300 |
| 2004/05/31 | 5,490 | 5,600 | 5,390 | 5,400 | 5,400 |
| 2004/05/28 | 5,550 | 5,560 | 5,300 | 5,400 | 14,100 |
| 2004/05/27 | 5,880 | 5,900 | 5,500 | 5,550 | 7,800 |
| 2004/05/26 | 5,870 | 6,030 | 5,800 | 5,800 | 5,600 |
| 2004/05/25 | 5,800 | 5,960 | 5,750 | 5,750 | 31,300 |
| 2004/05/24 | 5,390 | 5,670 | 5,390 | 5,650 | 16,200 |
| 2004/05/21 | 5,550 | 5,570 | 5,110 | 5,140 | 33,200 |
| 2004/05/20 | 5,950 | 5,950 | 5,460 | 5,600 | 11,000 |
| 2004/05/19 | 5,950 | 6,100 | 5,950 | 5,990 | 3,200 |
| 2004/05/18 | 5,990 | 6,000 | 5,920 | 5,990 | 1,800 |
| 2004/05/17 | 6,050 | 6,050 | 6,010 | 6,010 | 300 |
| 2004/05/14 | 6,240 | 6,240 | 6,050 | 6,050 | 3,200 |
| 2004/05/13 | 6,260 | 6,300 | 6,200 | 6,300 | 17,900 |
| 2004/05/12 | 6,200 | 6,250 | 6,190 | 6,250 | 4,400 |
| 2004/05/11 | 5,860 | 6,190 | 5,860 | 6,100 | 58,700 |
| 2004/05/10 | 6,350 | 6,350 | 5,880 | 5,880 | 3,000 |
| 2004/05/07 | 6,610 | 6,640 | 6,400 | 6,400 | 17,600 |
| 2004/05/06 | 6,710 | 6,710 | 6,650 | 6,650 | 3,300 |
| 2004/04/30 | 6,680 | 6,710 | 6,640 | 6,700 | 9,900 |
| 2004/04/28 | 6,850 | 6,850 | 6,700 | 6,700 | 1,300 |
| 2004/04/27 | 6,800 | 6,950 | 6,780 | 6,950 | 16,700 |
| 2004/04/26 | 6,990 | 7,000 | 6,820 | 6,900 | 3,400 |
| 2004/04/23 | 6,820 | 7,100 | 6,820 | 7,000 | 20,700 |
| 2004/04/22 | 6,600 | 6,880 | 6,500 | 6,800 | 35,600 |
| 2004/04/21 | 6,400 | 6,600 | 6,350 | 6,600 | 19,500 |
| 2004/04/20 | 6,300 | 6,440 | 6,300 | 6,350 | 8,300 |
| 2004/04/19 | 6,120 | 6,280 | 6,100 | 6,270 | 19,700 |
| 2004/04/16 | 6,160 | 6,170 | 6,100 | 6,100 | 15,600 |
| 2004/04/15 | 6,050 | 6,150 | 6,020 | 6,150 | 17,300 |
| 2004/04/14 | 6,000 | 6,170 | 6,000 | 6,070 | 13,200 |
| 2004/04/13 | 6,220 | 6,250 | 6,100 | 6,100 | 5,800 |
| 2004/04/12 | 6,290 | 6,310 | 6,200 | 6,260 | 5,300 |
| 2004/04/09 | 6,110 | 6,310 | 6,100 | 6,300 | 29,500 |
| 2004/04/08 | 6,050 | 6,160 | 6,050 | 6,150 | 20,200 |
| 2004/04/07 | 5,930 | 6,100 | 5,850 | 6,050 | 9,800 |
| 2004/04/06 | 6,100 | 6,160 | 5,900 | 5,950 | 43,400 |
| 2004/04/05 | 5,870 | 6,160 | 5,870 | 6,050 | 20,200 |
| 2004/04/02 | 5,570 | 5,880 | 5,500 | 5,850 | 24,300 |
| 2004/04/01 | 5,580 | 5,600 | 5,490 | 5,590 | 17,900 |
| 2004/03/31 | 5,800 | 5,810 | 5,320 | 5,690 | 30,300 |
| 2004/03/30 | 5,790 | 5,820 | 5,770 | 5,800 | 28,400 |
| 2004/03/29 | 5,480 | 5,750 | 5,460 | 5,710 | 24,900 |
| 2004/03/26 | 5,300 | 5,530 | 5,300 | 5,480 | 22,300 |
| 2004/03/25 | 5,230 | 5,300 | 5,180 | 5,300 | 64,800 |
| 2004/03/24 | 5,150 | 5,180 | 5,150 | 5,180 | 1,800 |
| 2004/03/23 | 5,200 | 5,200 | 5,110 | 5,120 | 8,100 |
| 2004/03/22 | 5,220 | 5,230 | 5,180 | 5,200 | 7,800 |
| 2004/03/19 | 5,220 | 5,260 | 5,210 | 5,260 | 2,100 |
| 2004/03/18 | 5,290 | 5,340 | 5,250 | 5,250 | 13,900 |
| 2004/03/17 | 5,210 | 5,250 | 5,180 | 5,220 | 17,900 |
| 2004/03/16 | 5,260 | 5,300 | 5,200 | 5,300 | 14,800 |
| 2004/03/15 | 5,330 | 5,350 | 5,280 | 5,310 | 8,400 |
| 2004/03/12 | 5,270 | 5,350 | 5,230 | 5,330 | 17,000 |
| 2004/03/11 | 5,300 | 5,330 | 5,300 | 5,300 | 13,300 |
| 2004/03/10 | 5,300 | 5,340 | 5,300 | 5,300 | 3,600 |
| 2004/03/09 | 5,290 | 5,340 | 5,260 | 5,300 | 4,100 |
| 2004/03/08 | 5,360 | 5,400 | 5,300 | 5,300 | 11,700 |
| 2004/03/05 | 5,510 | 5,520 | 5,390 | 5,400 | 28,000 |
| 2004/03/04 | 5,600 | 5,600 | 5,500 | 5,550 | 3,000 |
| 2004/03/03 | 5,350 | 5,730 | 5,350 | 5,700 | 32,200 |
| 2004/03/02 | 5,310 | 5,350 | 5,290 | 5,350 | 2,600 |
| 2004/03/01 | 5,240 | 5,350 | 5,240 | 5,320 | 15,900 |
| 2004/02/27 | 5,320 | 5,360 | 5,200 | 5,220 | 4,100 |
| 2004/02/26 | 5,260 | 5,320 | 5,250 | 5,300 | 15,100 |
| 2004/02/25 | 5,200 | 5,350 | 5,200 | 5,250 | 14,400 |
| 2004/02/24 | 5,260 | 5,260 | 5,180 | 5,200 | 10,300 |
| 2004/02/23 | 5,250 | 5,300 | 5,200 | 5,260 | 6,600 |
| 2004/02/20 | 5,300 | 5,300 | 5,120 | 5,260 | 30,800 |
| 2004/02/19 | 5,200 | 5,350 | 5,200 | 5,320 | 11,900 |
| 2004/02/18 | 5,360 | 5,410 | 5,200 | 5,200 | 47,000 |
| 2004/02/17 | 5,350 | 5,370 | 5,330 | 5,350 | 20,400 |
| 2004/02/16 | 5,400 | 5,400 | 5,350 | 5,350 | 4,900 |
| 2004/02/13 | 5,380 | 5,410 | 5,380 | 5,400 | 4,200 |
| 2004/02/12 | 5,340 | 5,450 | 5,300 | 5,400 | 22,100 |
| 2004/02/10 | 5,400 | 5,400 | 5,340 | 5,340 | 3,000 |
| 2004/02/09 | 5,400 | 5,500 | 5,400 | 5,430 | 11,500 |
| 2004/02/06 | 5,420 | 5,430 | 5,370 | 5,400 | 9,500 |
| 2004/02/05 | 5,450 | 5,490 | 5,420 | 5,420 | 6,700 |
| 2004/02/04 | 5,460 | 5,490 | 5,450 | 5,450 | 5,100 |
| 2004/02/03 | 5,420 | 5,470 | 5,420 | 5,460 | 2,900 |
| 2004/02/02 | 5,400 | 5,510 | 5,400 | 5,450 | 14,600 |
| 2004/01/30 | 5,670 | 5,680 | 5,500 | 5,500 | 18,500 |
| 2004/01/29 | 5,750 | 5,750 | 5,630 | 5,680 | 15,600 |
| 2004/01/28 | 5,950 | 5,960 | 5,800 | 5,850 | 3,600 |
| 2004/01/27 | 5,750 | 6,150 | 5,750 | 6,010 | 10,700 |
| 2004/01/26 | 5,650 | 5,780 | 5,650 | 5,690 | 3,300 |
| 2004/01/23 | 5,580 | 5,620 | 5,580 | 5,610 | 1,600 |
| 2004/01/22 | 5,650 | 5,650 | 5,580 | 5,580 | 700 |
| 2004/01/21 | 5,600 | 5,670 | 5,600 | 5,670 | 1,600 |
| 2004/01/20 | 5,520 | 5,630 | 5,500 | 5,600 | 2,600 |
| 2004/01/19 | 5,460 | 5,500 | 5,440 | 5,500 | 900 |
| 2004/01/16 | 5,480 | 5,500 | 5,440 | 5,440 | 1,500 |
| 2004/01/15 | 5,510 | 5,510 | 5,480 | 5,500 | 2,700 |
| 2004/01/14 | 5,490 | 5,510 | 5,470 | 5,480 | 2,000 |
| 2004/01/13 | 5,500 | 5,550 | 5,450 | 5,500 | 12,300 |
| 2004/01/09 | 5,690 | 5,740 | 5,680 | 5,700 | 1,700 |
| 2004/01/08 | 5,620 | 5,700 | 5,590 | 5,700 | 4,800 |
| 2004/01/07 | 5,450 | 5,630 | 5,440 | 5,620 | 6,300 |
| 2004/01/06 | 5,430 | 5,450 | 5,430 | 5,450 | 8,000 |
| 2004/01/05 | 5,460 | 5,470 | 5,350 | 5,440 | 4,200 |