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 |
|---|---|---|---|---|---|
| 2005/12/30 | 8,880 | 9,100 | 8,880 | 9,100 | 18,800 |
| 2005/12/29 | 8,840 | 8,920 | 8,800 | 8,880 | 29,000 |
| 2005/12/28 | 8,990 | 8,990 | 8,760 | 8,830 | 13,600 |
| 2005/12/27 | 9,240 | 9,250 | 8,720 | 9,000 | 28,100 |
| 2005/12/26 | 8,650 | 9,270 | 8,650 | 9,250 | 23,600 |
| 2005/12/22 | 8,090 | 10,000 | 8,090 | 8,560 | 89,400 |
| 2005/12/21 | 8,700 | 8,850 | 8,050 | 8,080 | 54,700 |
| 2005/12/20 | 8,300 | 8,770 | 8,300 | 8,710 | 75,900 |
| 2005/12/19 | 7,720 | 8,470 | 7,720 | 8,300 | 62,800 |
| 2005/12/16 | 7,390 | 7,990 | 7,320 | 7,730 | 84,500 |
| 2005/12/15 | 7,270 | 7,330 | 7,200 | 7,320 | 61,600 |
| 2005/12/14 | 7,390 | 7,410 | 7,270 | 7,270 | 29,000 |
| 2005/12/13 | 7,370 | 7,450 | 7,350 | 7,400 | 20,000 |
| 2005/12/12 | 7,380 | 7,410 | 7,360 | 7,370 | 35,000 |
| 2005/12/09 | 7,390 | 7,430 | 7,300 | 7,390 | 35,000 |
| 2005/12/08 | 7,540 | 7,550 | 7,380 | 7,400 | 33,200 |
| 2005/12/07 | 7,510 | 7,630 | 7,450 | 7,540 | 59,700 |
| 2005/12/06 | 7,200 | 7,600 | 7,110 | 7,490 | 66,300 |
| 2005/12/05 | 7,290 | 7,310 | 7,200 | 7,210 | 44,600 |
| 2005/12/02 | 7,370 | 7,400 | 7,250 | 7,290 | 39,900 |
| 2005/12/01 | 7,150 | 7,380 | 7,100 | 7,380 | 74,900 |
| 2005/11/30 | 7,100 | 7,160 | 7,100 | 7,160 | 14,400 |
| 2005/11/29 | 7,200 | 7,210 | 7,080 | 7,090 | 16,900 |
| 2005/11/28 | 6,970 | 7,250 | 6,970 | 7,210 | 55,000 |
| 2005/11/25 | 6,870 | 7,200 | 6,860 | 6,980 | 85,000 |
| 2005/11/24 | 6,860 | 6,980 | 6,750 | 6,790 | 45,000 |
| 2005/11/22 | 7,040 | 7,060 | 6,830 | 6,850 | 45,700 |
| 2005/11/21 | 6,840 | 7,050 | 6,840 | 7,040 | 30,800 |
| 2005/11/18 | 6,780 | 6,790 | 6,710 | 6,780 | 12,700 |
| 2005/11/17 | 6,860 | 6,870 | 6,700 | 6,790 | 10,500 |
| 2005/11/16 | 6,780 | 6,900 | 6,640 | 6,880 | 25,200 |
| 2005/11/15 | 7,040 | 7,050 | 6,710 | 6,840 | 27,000 |
| 2005/11/14 | 7,180 | 7,240 | 6,990 | 7,100 | 21,500 |
| 2005/11/11 | 7,160 | 7,250 | 7,050 | 7,190 | 52,600 |
| 2005/11/10 | 6,770 | 7,190 | 6,770 | 7,170 | 84,500 |
| 2005/11/09 | 6,610 | 6,800 | 6,600 | 6,780 | 61,900 |
| 2005/11/08 | 6,520 | 6,640 | 6,420 | 6,500 | 18,100 |
| 2005/11/07 | 6,440 | 6,530 | 6,440 | 6,520 | 10,900 |
| 2005/11/04 | 6,440 | 6,490 | 6,350 | 6,410 | 34,000 |
| 2005/11/02 | 6,450 | 6,590 | 6,360 | 6,440 | 34,200 |
| 2005/11/01 | 6,650 | 6,700 | 6,360 | 6,400 | 23,600 |
| 2005/10/31 | 6,340 | 6,720 | 6,300 | 6,720 | 67,600 |
| 2005/10/28 | 6,140 | 6,310 | 6,120 | 6,230 | 41,800 |
| 2005/10/27 | 6,390 | 6,490 | 6,050 | 6,050 | 166,400 |
| 2005/10/26 | 5,690 | 5,790 | 5,630 | 5,690 | 21,300 |
| 2005/10/25 | 5,790 | 5,830 | 5,600 | 5,690 | 22,300 |
| 2005/10/24 | 5,820 | 5,830 | 5,790 | 5,830 | 5,000 |
| 2005/10/21 | 5,840 | 5,850 | 5,790 | 5,830 | 9,600 |
| 2005/10/20 | 5,820 | 5,940 | 5,800 | 5,850 | 13,600 |
| 2005/10/19 | 5,750 | 5,850 | 5,750 | 5,810 | 6,100 |
| 2005/10/18 | 5,850 | 5,900 | 5,750 | 5,750 | 9,000 |
| 2005/10/17 | 5,970 | 5,980 | 5,790 | 5,880 | 14,900 |
| 2005/10/14 | 6,030 | 6,030 | 5,950 | 5,970 | 4,800 |
| 2005/10/13 | 6,130 | 6,130 | 6,000 | 6,030 | 19,700 |
| 2005/10/12 | 6,100 | 6,150 | 6,100 | 6,150 | 9,000 |
| 2005/10/11 | 6,100 | 6,110 | 6,050 | 6,100 | 10,100 |
| 2005/10/07 | 6,100 | 6,110 | 6,090 | 6,100 | 3,700 |
| 2005/10/06 | 6,130 | 6,140 | 6,090 | 6,100 | 4,100 |
| 2005/10/05 | 6,110 | 6,150 | 6,110 | 6,140 | 8,600 |
| 2005/10/04 | 6,100 | 6,150 | 6,090 | 6,100 | 9,800 |
| 2005/10/03 | 6,200 | 6,200 | 6,000 | 6,100 | 10,000 |
| 2005/09/30 | 5,920 | 6,200 | 5,920 | 6,200 | 9,700 |
| 2005/09/29 | 6,130 | 6,190 | 5,870 | 5,920 | 20,100 |
| 2005/09/28 | 5,890 | 6,240 | 5,880 | 6,180 | 35,000 |
| 2005/09/27 | 6,040 | 6,100 | 5,870 | 5,880 | 11,300 |
| 2005/09/26 | 6,240 | 6,300 | 6,000 | 6,000 | 12,900 |
| 2005/09/22 | 6,210 | 6,330 | 6,150 | 6,240 | 8,600 |
| 2005/09/21 | 6,380 | 6,390 | 6,200 | 6,280 | 7,900 |
| 2005/09/20 | 6,490 | 6,700 | 6,350 | 6,400 | 22,000 |
| 2005/09/16 | 6,370 | 6,470 | 6,350 | 6,470 | 7,800 |
| 2005/09/15 | 6,380 | 6,390 | 6,300 | 6,350 | 7,000 |
| 2005/09/14 | 6,390 | 6,400 | 6,350 | 6,390 | 5,000 |
| 2005/09/13 | 6,200 | 6,390 | 6,200 | 6,390 | 6,400 |
| 2005/09/12 | 6,400 | 6,480 | 6,110 | 6,150 | 22,000 |
| 2005/09/09 | 6,600 | 6,650 | 6,380 | 6,400 | 17,300 |
| 2005/09/08 | 6,750 | 6,760 | 6,540 | 6,650 | 14,700 |
| 2005/09/07 | 6,480 | 6,800 | 6,160 | 6,800 | 75,800 |
| 2005/09/06 | 6,000 | 6,600 | 6,000 | 6,580 | 111,000 |
| 2005/09/05 | 5,900 | 5,950 | 5,870 | 5,950 | 23,900 |
| 2005/09/02 | 5,990 | 6,000 | 5,820 | 6,000 | 8,600 |
| 2005/09/01 | 5,970 | 6,000 | 5,850 | 6,000 | 25,500 |
| 2005/08/31 | 5,510 | 6,000 | 5,500 | 6,000 | 52,400 |
| 2005/08/30 | 5,720 | 5,790 | 5,470 | 5,480 | 19,100 |
| 2005/08/29 | 5,760 | 5,810 | 5,710 | 5,710 | 4,700 |
| 2005/08/26 | 5,580 | 5,750 | 5,580 | 5,750 | 5,900 |
| 2005/08/25 | 5,750 | 5,750 | 5,580 | 5,580 | 11,400 |
| 2005/08/24 | 5,750 | 5,760 | 5,710 | 5,720 | 5,100 |
| 2005/08/23 | 5,720 | 5,810 | 5,690 | 5,800 | 21,000 |
| 2005/08/22 | 5,720 | 5,920 | 5,680 | 5,790 | 47,700 |
| 2005/08/19 | 5,250 | 5,730 | 5,250 | 5,730 | 50,100 |
| 2005/08/18 | 5,300 | 5,310 | 5,250 | 5,250 | 17,300 |
| 2005/08/17 | 5,300 | 5,300 | 5,290 | 5,300 | 2,800 |
| 2005/08/16 | 5,300 | 5,310 | 5,280 | 5,300 | 5,300 |
| 2005/08/15 | 5,280 | 5,310 | 5,280 | 5,300 | 13,600 |
| 2005/08/12 | 5,240 | 5,340 | 5,240 | 5,280 | 28,400 |
| 2005/08/11 | 5,340 | 5,350 | 5,200 | 5,250 | 7,100 |
| 2005/08/10 | 5,290 | 5,380 | 5,290 | 5,350 | 4,600 |
| 2005/08/09 | 5,200 | 5,350 | 5,200 | 5,240 | 5,500 |
| 2005/08/08 | 5,160 | 5,200 | 5,090 | 5,200 | 7,900 |
| 2005/08/05 | 5,390 | 5,400 | 5,150 | 5,180 | 12,700 |
| 2005/08/04 | 5,400 | 5,400 | 5,380 | 5,390 | 14,200 |
| 2005/08/03 | 5,400 | 5,410 | 5,380 | 5,400 | 16,300 |
| 2005/08/02 | 5,430 | 5,440 | 5,390 | 5,400 | 12,200 |
| 2005/08/01 | 5,500 | 5,500 | 5,430 | 5,430 | 19,700 |
| 2005/07/29 | 5,500 | 5,690 | 5,460 | 5,500 | 67,500 |
| 2005/07/28 | 5,290 | 5,330 | 5,280 | 5,330 | 16,200 |
| 2005/07/27 | 5,230 | 5,350 | 5,200 | 5,290 | 7,400 |
| 2005/07/26 | 5,250 | 5,260 | 5,160 | 5,240 | 5,600 |
| 2005/07/25 | 5,260 | 5,280 | 5,250 | 5,270 | 2,400 |
| 2005/07/22 | 5,180 | 5,260 | 5,180 | 5,250 | 1,600 |
| 2005/07/21 | 5,290 | 5,290 | 5,180 | 5,180 | 1,700 |
| 2005/07/20 | 5,350 | 5,360 | 5,200 | 5,210 | 7,200 |
| 2005/07/19 | 5,500 | 5,520 | 5,210 | 5,390 | 19,800 |
| 2005/07/15 | 5,440 | 5,560 | 5,440 | 5,550 | 31,300 |
| 2005/07/14 | 5,250 | 5,470 | 5,250 | 5,360 | 39,300 |
| 2005/07/13 | 5,240 | 5,260 | 5,200 | 5,250 | 20,000 |
| 2005/07/12 | 5,110 | 5,260 | 5,090 | 5,240 | 36,000 |
| 2005/07/11 | 5,170 | 5,210 | 5,110 | 5,110 | 14,700 |
| 2005/07/08 | 5,030 | 5,260 | 5,030 | 5,180 | 60,500 |
| 2005/07/07 | 4,850 | 5,050 | 4,850 | 5,030 | 66,800 |
| 2005/07/06 | 4,830 | 4,890 | 4,800 | 4,850 | 199,600 |
| 2005/07/05 | 4,840 | 4,880 | 4,800 | 4,800 | 17,800 |
| 2005/07/04 | 4,850 | 4,880 | 4,830 | 4,840 | 12,300 |
| 2005/07/01 | 4,830 | 5,000 | 4,830 | 4,880 | 20,400 |
| 2005/06/30 | 4,790 | 4,900 | 4,780 | 4,830 | 28,000 |
| 2005/06/29 | 4,870 | 4,880 | 4,760 | 4,800 | 17,800 |
| 2005/06/28 | 4,800 | 4,820 | 4,750 | 4,760 | 16,600 |
| 2005/06/27 | 4,800 | 4,850 | 4,780 | 4,800 | 35,300 |
| 2005/06/24 | 4,820 | 4,820 | 4,790 | 4,800 | 35,100 |
| 2005/06/23 | 4,900 | 4,910 | 4,760 | 4,790 | 31,600 |
| 2005/06/22 | 4,980 | 4,990 | 4,830 | 4,900 | 41,800 |
| 2005/06/21 | 5,000 | 5,010 | 4,980 | 4,980 | 17,500 |
| 2005/06/20 | 5,030 | 5,040 | 4,980 | 5,020 | 25,200 |
| 2005/06/17 | 5,170 | 5,180 | 5,060 | 5,070 | 6,000 |
| 2005/06/16 | 5,100 | 5,220 | 5,100 | 5,170 | 63,100 |
| 2005/06/15 | 5,030 | 5,150 | 5,030 | 5,100 | 41,800 |
| 2005/06/14 | 4,940 | 5,040 | 4,940 | 5,040 | 40,400 |
| 2005/06/13 | 4,930 | 4,960 | 4,860 | 4,950 | 45,800 |
| 2005/06/10 | 5,050 | 5,050 | 4,910 | 4,950 | 7,500 |
| 2005/06/09 | 4,990 | 5,000 | 4,990 | 5,000 | 3,400 |
| 2005/06/08 | 5,160 | 5,170 | 4,970 | 5,000 | 13,300 |
| 2005/06/07 | 5,150 | 5,180 | 5,120 | 5,170 | 13,300 |
| 2005/06/06 | 5,150 | 5,180 | 5,080 | 5,160 | 20,900 |
| 2005/06/03 | 5,170 | 5,200 | 5,040 | 5,150 | 59,200 |
| 2005/06/02 | 5,240 | 5,250 | 5,140 | 5,170 | 34,900 |
| 2005/06/01 | 5,240 | 5,250 | 5,190 | 5,240 | 39,900 |
| 2005/05/31 | 5,480 | 5,530 | 5,300 | 5,300 | 60,700 |
| 2005/05/30 | 5,390 | 5,500 | 5,370 | 5,400 | 46,800 |
| 2005/05/27 | 5,220 | 5,340 | 5,210 | 5,320 | 11,200 |
| 2005/05/26 | 5,290 | 5,300 | 5,210 | 5,220 | 20,200 |
| 2005/05/25 | 5,080 | 5,310 | 5,050 | 5,290 | 55,700 |
| 2005/05/24 | 5,000 | 5,050 | 4,960 | 5,000 | 5,000 |
| 2005/05/23 | 5,010 | 5,050 | 4,940 | 5,050 | 13,400 |
| 2005/05/20 | 5,150 | 5,190 | 5,030 | 5,050 | 20,700 |
| 2005/05/19 | 4,820 | 5,040 | 4,820 | 5,000 | 33,700 |
| 2005/05/18 | 4,870 | 4,920 | 4,740 | 4,770 | 29,900 |
| 2005/05/17 | 5,140 | 5,160 | 4,910 | 4,920 | 59,400 |
| 2005/05/16 | 5,240 | 5,250 | 5,000 | 5,140 | 59,600 |
| 2005/05/13 | 5,500 | 5,510 | 5,000 | 5,150 | 113,600 |
| 2005/05/12 | 5,140 | 5,970 | 5,140 | 5,920 | 668,200 |
| 2005/05/11 | 4,890 | 5,060 | 4,890 | 5,060 | 114,600 |
| 2005/05/10 | 4,910 | 4,920 | 4,800 | 4,900 | 17,700 |
| 2005/05/09 | 4,900 | 4,950 | 4,840 | 4,950 | 16,300 |
| 2005/05/06 | 5,020 | 5,030 | 4,840 | 4,890 | 27,000 |
| 2005/05/02 | 5,000 | 5,040 | 4,790 | 5,000 | 113,800 |
| 2005/04/28 | 4,800 | 5,220 | 4,800 | 4,950 | 191,400 |
| 2005/04/27 | 4,690 | 4,710 | 4,610 | 4,700 | 39,400 |
| 2005/04/26 | 4,600 | 4,750 | 4,580 | 4,620 | 98,800 |
| 2005/04/25 | 4,710 | 4,750 | 4,600 | 4,640 | 51,200 |
| 2005/04/22 | 5,140 | 5,200 | 4,700 | 4,710 | 82,200 |
| 2005/04/21 | 4,990 | 5,500 | 4,890 | 4,900 | 205,700 |
| 2005/04/20 | 5,060 | 5,990 | 4,920 | 5,000 | 690,900 |
| 2005/04/19 | 4,980 | 5,100 | 4,890 | 4,900 | 318,300 |
| 2005/04/18 | 4,660 | 4,970 | 4,660 | 4,850 | 163,100 |
| 2005/04/15 | 4,600 | 4,980 | 4,540 | 4,600 | 95,200 |
| 2005/04/14 | 4,620 | 4,620 | 4,500 | 4,600 | 4,800 |
| 2005/04/13 | 4,590 | 4,700 | 4,560 | 4,620 | 33,100 |
| 2005/04/12 | 4,670 | 4,680 | 4,500 | 4,600 | 39,100 |
| 2005/04/11 | 4,960 | 5,010 | 4,530 | 4,690 | 199,400 |
| 2005/04/08 | 4,390 | 5,100 | 4,390 | 5,090 | 248,800 |
| 2005/04/07 | 4,190 | 4,380 | 4,180 | 4,360 | 100,400 |
| 2005/04/06 | 4,130 | 4,210 | 4,130 | 4,160 | 58,500 |
| 2005/04/05 | 4,110 | 4,150 | 4,100 | 4,130 | 46,000 |
| 2005/04/04 | 4,120 | 4,130 | 4,080 | 4,110 | 60,900 |
| 2005/04/01 | 4,140 | 4,150 | 4,100 | 4,120 | 6,500 |
| 2005/03/31 | 4,150 | 4,170 | 4,140 | 4,140 | 8,100 |
| 2005/03/30 | 4,140 | 4,150 | 4,100 | 4,150 | 19,200 |
| 2005/03/29 | 4,160 | 4,170 | 4,130 | 4,140 | 13,200 |
| 2005/03/28 | 4,220 | 4,230 | 4,150 | 4,160 | 29,900 |
| 2005/03/25 | 4,230 | 4,250 | 4,220 | 4,220 | 35,900 |
| 2005/03/24 | 4,240 | 4,240 | 4,220 | 4,230 | 26,000 |
| 2005/03/23 | 4,230 | 4,240 | 4,220 | 4,230 | 33,700 |
| 2005/03/22 | 4,230 | 4,240 | 4,220 | 4,230 | 25,200 |
| 2005/03/18 | 4,220 | 4,230 | 4,210 | 4,220 | 34,700 |
| 2005/03/17 | 4,230 | 4,240 | 4,220 | 4,220 | 14,500 |
| 2005/03/16 | 4,240 | 4,250 | 4,230 | 4,230 | 12,200 |
| 2005/03/15 | 4,260 | 4,260 | 4,210 | 4,240 | 21,400 |
| 2005/03/14 | 4,300 | 4,310 | 4,250 | 4,250 | 22,000 |
| 2005/03/11 | 4,320 | 4,330 | 4,280 | 4,300 | 14,700 |
| 2005/03/10 | 4,370 | 4,370 | 4,330 | 4,330 | 22,800 |
| 2005/03/09 | 4,360 | 4,400 | 4,360 | 4,360 | 5,300 |
| 2005/03/08 | 4,400 | 4,400 | 4,380 | 4,380 | 6,700 |
| 2005/03/07 | 4,420 | 4,420 | 4,390 | 4,400 | 11,200 |
| 2005/03/04 | 4,440 | 4,440 | 4,410 | 4,420 | 2,200 |
| 2005/03/03 | 4,400 | 4,410 | 4,400 | 4,410 | 7,100 |
| 2005/03/02 | 4,410 | 4,430 | 4,390 | 4,390 | 31,700 |
| 2005/03/01 | 4,410 | 4,420 | 4,400 | 4,410 | 36,100 |
| 2005/02/28 | 4,450 | 4,490 | 4,400 | 4,420 | 10,900 |
| 2005/02/25 | 4,420 | 4,450 | 4,420 | 4,440 | 8,700 |
| 2005/02/24 | 4,510 | 4,520 | 4,380 | 4,430 | 11,800 |
| 2005/02/23 | 4,550 | 4,570 | 4,520 | 4,520 | 5,100 |
| 2005/02/22 | 4,560 | 4,560 | 4,510 | 4,520 | 5,400 |
| 2005/02/21 | 4,600 | 4,600 | 4,540 | 4,560 | 11,100 |
| 2005/02/18 | 4,690 | 4,710 | 4,580 | 4,600 | 3,200 |
| 2005/02/17 | 4,680 | 4,700 | 4,680 | 4,690 | 3,800 |
| 2005/02/16 | 4,670 | 4,700 | 4,670 | 4,680 | 6,100 |
| 2005/02/15 | 4,680 | 4,680 | 4,670 | 4,680 | 800 |
| 2005/02/14 | 4,700 | 4,700 | 4,670 | 4,700 | 4,200 |
| 2005/02/10 | 4,690 | 4,750 | 4,680 | 4,690 | 16,500 |
| 2005/02/09 | 4,640 | 4,700 | 4,640 | 4,690 | 5,000 |
| 2005/02/08 | 4,480 | 4,630 | 4,480 | 4,630 | 12,300 |
| 2005/02/07 | 4,510 | 4,520 | 4,500 | 4,500 | 5,600 |
| 2005/02/04 | 4,530 | 4,540 | 4,510 | 4,510 | 1,500 |
| 2005/02/03 | 4,490 | 4,520 | 4,470 | 4,520 | 4,600 |
| 2005/02/02 | 4,520 | 4,530 | 4,500 | 4,500 | 3,000 |
| 2005/02/01 | 4,520 | 4,560 | 4,500 | 4,500 | 3,200 |
| 2005/01/31 | 4,400 | 4,500 | 4,400 | 4,500 | 2,400 |
| 2005/01/28 | 4,430 | 4,450 | 4,400 | 4,400 | 3,500 |
| 2005/01/27 | 4,440 | 4,450 | 4,440 | 4,440 | 1,200 |
| 2005/01/26 | 4,450 | 4,470 | 4,370 | 4,440 | 5,700 |
| 2005/01/25 | 4,460 | 4,470 | 4,450 | 4,470 | 2,300 |
| 2005/01/24 | 4,500 | 4,550 | 4,420 | 4,460 | 3,300 |
| 2005/01/21 | 4,590 | 4,590 | 4,410 | 4,450 | 6,800 |
| 2005/01/20 | 4,660 | 4,670 | 4,550 | 4,600 | 8,800 |
| 2005/01/19 | 4,660 | 4,700 | 4,610 | 4,680 | 10,600 |
| 2005/01/18 | 4,680 | 4,690 | 4,650 | 4,650 | 1,400 |
| 2005/01/17 | 4,750 | 4,750 | 4,600 | 4,610 | 2,400 |
| 2005/01/14 | 4,790 | 4,810 | 4,750 | 4,780 | 4,800 |
| 2005/01/13 | 4,750 | 4,800 | 4,650 | 4,800 | 18,800 |
| 2005/01/12 | 4,560 | 4,730 | 4,560 | 4,720 | 18,700 |
| 2005/01/11 | 4,410 | 4,550 | 4,410 | 4,550 | 5,400 |
| 2005/01/07 | 4,210 | 4,410 | 4,210 | 4,400 | 21,100 |
| 2005/01/06 | 4,310 | 4,320 | 4,160 | 4,210 | 17,600 |
| 2005/01/05 | 4,300 | 4,320 | 4,280 | 4,310 | 1,100 |
| 2005/01/04 | 4,250 | 4,300 | 4,250 | 4,280 | 2,700 |