日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 2,445 2,490 2,440 2,455 6,100
2006/12/28 2,400 2,490 2,400 2,440 14,300
2006/12/27 2,420 2,425 2,385 2,400 15,700
2006/12/26 2,480 2,485 2,410 2,415 13,300
2006/12/25 2,515 2,515 2,485 2,485 7,400
2006/12/22 2,530 2,555 2,505 2,515 15,400
2006/12/21 2,580 2,585 2,505 2,530 21,200
2006/12/20 2,595 2,600 2,560 2,585 39,800
2006/12/19 2,610 2,615 2,515 2,595 29,200
2006/12/18 2,650 2,655 2,605 2,610 15,600
2006/12/15 2,715 2,725 2,630 2,650 12,100
2006/12/14 2,690 2,730 2,675 2,705 20,800
2006/12/13 2,660 2,700 2,660 2,680 4,500
2006/12/12 2,700 2,700 2,650 2,665 7,600
2006/12/11 2,750 2,760 2,720 2,720 5,100
2006/12/08 2,725 2,755 2,725 2,750 15,500
2006/12/07 2,675 2,765 2,675 2,730 24,900
2006/12/06 2,635 2,650 2,625 2,650 3,700
2006/12/05 2,605 2,630 2,580 2,630 27,700
2006/12/04 2,565 2,625 2,560 2,610 22,600
2006/12/01 2,700 2,700 2,570 2,575 37,400
2006/11/30 2,700 2,750 2,650 2,700 23,400
2006/11/29 2,695 2,740 2,600 2,740 31,200
2006/11/28 2,650 2,710 2,570 2,700 17,000
2006/11/27 2,705 2,710 2,625 2,650 9,300
2006/11/24 2,705 2,760 2,650 2,715 22,200
2006/11/22 2,580 2,730 2,580 2,710 95,100
2006/11/21 2,580 2,590 2,555 2,590 74,300
2006/11/20 2,565 2,630 2,540 2,600 33,200
2006/11/17 2,640 2,645 2,605 2,620 21,200
2006/11/16 2,610 2,650 2,605 2,645 32,100
2006/11/15 2,600 2,655 2,600 2,610 53,000
2006/11/14 2,465 2,590 2,450 2,585 113,100
2006/11/13 2,310 2,490 2,310 2,480 83,400
2006/11/10 2,325 2,335 2,290 2,315 15,400
2006/11/09 2,215 2,330 2,215 2,330 38,300
2006/11/08 2,270 2,280 2,205 2,210 77,200
2006/11/07 2,290 2,320 2,240 2,280 69,700
2006/11/06 2,410 2,415 2,250 2,280 118,400
2006/11/02 2,430 2,435 2,405 2,410 14,100
2006/11/01 2,440 2,460 2,405 2,435 31,700
2006/10/31 2,490 2,500 2,435 2,445 56,200
2006/10/30 2,495 2,520 2,455 2,490 34,300
2006/10/27 2,560 2,565 2,500 2,500 48,500
2006/10/26 2,605 2,610 2,545 2,560 24,800
2006/10/25 2,680 2,680 2,605 2,610 21,900
2006/10/24 2,660 2,690 2,660 2,680 9,900
2006/10/23 2,705 2,720 2,650 2,665 13,400
2006/10/20 2,745 2,750 2,680 2,710 11,500
2006/10/19 2,695 2,760 2,675 2,750 17,700
2006/10/18 2,715 2,720 2,600 2,640 8,400
2006/10/17 2,580 2,720 2,580 2,720 13,900
2006/10/16 2,560 2,620 2,560 2,585 15,900
2006/10/13 2,650 2,660 2,560 2,560 12,500
2006/10/12 2,675 2,700 2,660 2,660 14,300
2006/10/11 2,645 2,685 2,645 2,675 15,700
2006/10/10 2,615 2,655 2,615 2,645 11,600
2006/10/06 2,650 2,655 2,615 2,620 6,300
2006/10/05 2,565 2,660 2,565 2,645 21,300
2006/10/04 2,555 2,610 2,555 2,560 15,400
2006/10/03 2,600 2,610 2,575 2,575 10,500
2006/10/02 2,590 2,615 2,580 2,600 10,300
2006/09/29 2,535 2,565 2,535 2,555 30,300
2006/09/28 2,520 2,550 2,520 2,535 33,700
2006/09/27 2,520 2,540 2,515 2,520 12,300
2006/09/26 2,530 2,555 2,510 2,530 17,400
2006/09/25 2,520 2,530 2,500 2,530 14,500
2006/09/22 2,595 2,600 2,515 2,525 22,500
2006/09/21 2,515 2,665 2,515 2,600 55,200
2006/09/20 2,580 2,585 2,510 2,515 17,800
2006/09/19 2,645 2,655 2,560 2,580 35,100
2006/09/15 2,735 2,735 2,620 2,645 35,300
2006/09/14 2,710 2,785 2,710 2,735 17,500
2006/09/13 2,795 2,810 2,710 2,715 19,700
2006/09/12 2,815 2,830 2,800 2,800 7,300
2006/09/11 2,850 2,870 2,815 2,820 39,400
2006/09/08 2,855 2,860 2,845 2,850 12,500
2006/09/07 2,890 2,900 2,870 2,870 4,000
2006/09/06 2,875 2,910 2,850 2,870 36,000
2006/09/05 2,890 2,895 2,830 2,840 23,400
2006/09/04 2,880 2,950 2,880 2,920 9,800
2006/09/01 2,850 2,895 2,845 2,880 11,100
2006/08/31 2,850 2,880 2,845 2,855 13,400
2006/08/30 2,820 2,880 2,820 2,850 7,900
2006/08/29 2,885 2,890 2,820 2,820 19,600
2006/08/28 2,935 2,940 2,885 2,885 15,300
2006/08/25 2,950 2,960 2,910 2,935 27,900
2006/08/24 2,965 2,970 2,935 2,960 20,900
2006/08/23 2,930 2,975 2,930 2,970 33,600
2006/08/22 2,945 2,950 2,920 2,925 33,900
2006/08/21 2,920 2,960 2,920 2,950 33,000
2006/08/18 2,920 2,945 2,905 2,920 20,400
2006/08/17 2,930 2,970 2,910 2,915 24,600
2006/08/16 2,950 2,980 2,910 2,920 15,200
2006/08/15 2,900 2,915 2,880 2,900 18,800
2006/08/14 2,985 2,990 2,900 2,900 18,200
2006/08/11 3,000 3,000 2,960 2,980 7,000
2006/08/10 2,990 3,000 2,980 3,000 8,500
2006/08/09 2,945 2,995 2,935 2,990 16,800
2006/08/08 3,040 3,050 2,885 2,950 105,700
2006/08/07 3,050 3,050 2,945 3,040 38,400
2006/08/04 3,070 3,090 2,880 3,050 56,800
2006/08/03 3,170 3,200 3,030 3,070 54,600
2006/08/02 2,915 3,140 2,915 3,100 49,300
2006/08/01 2,850 2,930 2,850 2,920 49,700
2006/07/31 2,740 2,810 2,740 2,765 15,100
2006/07/28 2,650 2,750 2,645 2,740 9,300
2006/07/27 2,705 2,745 2,640 2,650 20,800
2006/07/26 2,895 2,900 2,740 2,750 17,700
2006/07/26 1 -> 2.00 分割
2006/07/25 5,880 5,890 5,500 5,650 30,000
2006/07/24 5,590 5,800 5,560 5,770 12,800
2006/07/21 5,640 5,650 5,550 5,570 10,100
2006/07/20 5,550 5,700 5,550 5,650 34,900
2006/07/19 6,010 6,020 5,510 5,550 42,000
2006/07/18 6,090 6,100 6,010 6,010 5,800
2006/07/14 6,410 6,520 6,090 6,100 31,500
2006/07/13 6,550 6,650 6,440 6,600 21,100
2006/07/12 6,620 6,620 6,440 6,560 26,100
2006/07/11 6,980 6,990 6,560 6,620 10,800
2006/07/10 7,010 7,020 6,920 6,950 27,100
2006/07/07 6,920 7,040 6,920 7,020 46,100
2006/07/06 6,740 6,970 6,740 6,940 24,500
2006/07/05 6,790 6,800 6,700 6,750 19,000
2006/07/04 6,820 6,850 6,780 6,820 16,600
2006/07/03 6,790 6,810 6,740 6,800 14,800
2006/06/30 6,590 6,880 6,590 6,800 19,000
2006/06/29 6,380 6,550 6,380 6,550 11,500
2006/06/28 6,420 6,430 6,330 6,370 10,900
2006/06/27 6,490 6,510 6,360 6,430 13,500
2006/06/26 6,280 6,500 6,280 6,490 9,100
2006/06/23 6,200 6,300 6,180 6,280 5,400
2006/06/22 6,130 6,200 6,130 6,160 9,300
2006/06/21 6,170 6,180 6,110 6,130 7,800
2006/06/20 6,190 6,190 6,150 6,170 3,500
2006/06/19 6,160 6,240 6,120 6,190 7,200
2006/06/16 6,190 6,260 6,090 6,150 14,800
2006/06/15 6,090 6,200 6,050 6,100 11,300
2006/06/14 6,030 6,060 5,980 6,030 15,000
2006/06/13 6,190 6,200 6,000 6,050 12,500
2006/06/12 6,100 6,250 6,100 6,200 9,500
2006/06/09 6,070 6,160 6,030 6,140 4,400
2006/06/08 6,230 6,230 6,000 6,070 11,600
2006/06/07 6,190 6,260 6,190 6,230 5,000
2006/06/06 6,200 6,210 6,070 6,200 8,000
2006/06/05 5,910 6,250 5,820 6,250 19,900
2006/06/02 6,050 6,060 5,550 5,900 75,100
2006/06/01 6,420 6,430 6,050 6,060 25,300
2006/05/31 6,500 6,510 6,400 6,400 16,100
2006/05/30 6,500 6,670 6,400 6,670 14,800
2006/05/29 6,510 6,520 6,460 6,500 10,500
2006/05/26 6,550 6,550 6,490 6,510 21,400
2006/05/25 6,500 6,560 6,390 6,550 36,800
2006/05/24 6,490 6,550 6,390 6,510 18,500
2006/05/23 6,700 6,700 6,490 6,500 31,900
2006/05/22 6,730 6,800 6,690 6,700 44,300
2006/05/19 6,690 6,790 6,680 6,720 51,100
2006/05/18 6,680 6,790 6,500 6,690 105,600
2006/05/17 7,380 7,390 6,630 6,690 102,600
2006/05/16 7,740 7,990 7,350 7,400 69,400
2006/05/15 7,700 7,710 7,640 7,680 11,500
2006/05/12 7,790 7,800 7,670 7,750 5,800
2006/05/11 7,850 7,900 7,690 7,850 22,200
2006/05/10 7,940 7,950 7,840 7,860 35,200
2006/05/09 7,790 7,950 7,730 7,850 35,100
2006/05/08 7,980 8,070 7,800 7,800 23,400
2006/05/02 7,710 8,050 7,600 7,980 95,100
2006/05/01 7,530 7,730 7,250 7,720 43,000
2006/04/28 7,190 7,540 7,190 7,500 38,100
2006/04/27 7,070 7,200 7,070 7,200 6,800
2006/04/26 7,170 7,220 7,020 7,080 14,800
2006/04/25 6,880 7,050 6,800 6,950 19,600
2006/04/24 6,860 6,950 6,760 6,850 23,000
2006/04/21 6,990 7,000 6,820 6,900 25,100
2006/04/20 7,090 7,100 6,940 7,000 22,600
2006/04/19 7,170 7,200 7,090 7,120 15,400
2006/04/18 7,200 7,220 7,140 7,180 22,400
2006/04/17 7,420 7,420 7,210 7,250 14,000
2006/04/14 7,450 7,460 7,400 7,420 4,300
2006/04/13 7,460 7,470 7,390 7,420 7,800
2006/04/12 7,460 7,470 7,400 7,440 3,400
2006/04/11 7,530 7,550 7,450 7,460 14,600
2006/04/10 7,560 7,570 7,480 7,540 7,100
2006/04/07 7,590 7,600 7,520 7,570 13,200
2006/04/06 7,420 7,590 7,420 7,590 21,600
2006/04/05 7,600 7,610 7,350 7,380 48,900
2006/04/04 7,630 7,640 7,500 7,590 39,800
2006/04/03 7,600 7,700 7,590 7,630 11,800
2006/03/31 7,530 7,660 7,530 7,590 12,400
2006/03/30 7,470 7,550 7,470 7,520 11,800
2006/03/29 7,540 7,550 7,420 7,470 16,800
2006/03/28 7,700 7,710 7,470 7,550 13,400
2006/03/27 7,740 7,820 7,700 7,740 24,700
2006/03/24 7,660 7,820 7,660 7,710 27,100
2006/03/23 7,800 7,900 7,610 7,670 43,600
2006/03/22 7,640 7,830 7,640 7,800 41,300
2006/03/20 7,460 7,650 7,460 7,640 44,500
2006/03/17 7,370 7,460 7,340 7,450 27,400
2006/03/16 7,590 7,610 7,320 7,370 28,000
2006/03/15 7,340 7,630 7,340 7,600 69,600
2006/03/14 7,400 7,440 7,310 7,360 40,400
2006/03/13 7,140 7,330 7,140 7,300 35,200
2006/03/10 7,140 7,140 7,030 7,080 15,300
2006/03/09 7,060 7,150 7,030 7,140 14,700
2006/03/08 7,090 7,160 7,050 7,060 16,600
2006/03/07 6,990 7,210 6,980 7,100 35,200
2006/03/06 6,890 7,080 6,850 6,930 43,200
2006/03/03 6,940 7,090 6,800 6,800 105,900
2006/03/02 7,060 7,200 6,930 6,950 106,700
2006/03/01 7,200 7,210 6,900 7,060 103,200
2006/02/28 7,410 7,520 7,150 7,220 62,600
2006/02/27 7,600 7,960 7,400 7,400 123,000
2006/02/24 7,090 7,600 7,040 7,600 137,100
2006/02/23 6,890 7,200 6,750 6,960 148,400
2006/02/22 6,800 7,000 6,400 6,500 242,300
2006/02/21 6,950 7,090 6,450 6,600 142,400
2006/02/20 7,860 7,870 6,940 6,960 36,800
2006/02/17 8,450 8,450 7,800 7,860 32,800
2006/02/16 8,700 8,710 8,400 8,450 12,300
2006/02/15 8,990 9,000 8,730 8,740 22,200
2006/02/14 9,100 9,110 8,850 9,050 62,700
2006/02/13 8,950 9,150 8,790 9,110 30,700
2006/02/10 9,140 9,160 8,800 8,990 9,000
2006/02/09 9,090 9,190 9,060 9,130 5,600
2006/02/08 9,360 9,390 9,100 9,150 10,000
2006/02/07 9,190 9,360 9,150 9,350 8,800
2006/02/06 9,110 9,200 9,070 9,180 18,400
2006/02/03 9,090 9,120 9,000 9,080 11,500
2006/02/02 9,500 9,510 9,010 9,150 32,700
2006/02/01 9,450 9,630 9,400 9,500 56,800
2006/01/31 9,500 9,600 9,390 9,460 15,500
2006/01/30 9,350 9,600 9,300 9,600 29,900
2006/01/27 9,430 9,440 9,260 9,350 34,900
2006/01/26 9,090 9,520 9,090 9,310 133,600
2006/01/25 8,450 8,800 8,410 8,780 20,200
2006/01/24 8,050 8,400 8,050 8,400 8,600
2006/01/23 8,570 8,580 8,000 8,050 23,500
2006/01/20 8,390 8,700 8,350 8,680 33,600
2006/01/19 7,750 8,470 7,650 8,250 36,300
2006/01/18 8,550 8,560 7,250 7,750 49,000
2006/01/17 8,590 8,950 8,440 8,600 41,800
2006/01/16 8,690 8,770 8,550 8,600 51,900
2006/01/13 8,770 8,780 8,530 8,680 37,000
2006/01/12 8,890 8,960 8,700 8,770 39,100
2006/01/11 9,130 9,140 8,880 8,890 22,300
2006/01/10 8,710 9,160 8,710 9,160 21,900
2006/01/06 8,850 8,860 8,700 8,710 16,700
2006/01/05 8,980 9,070 8,820 8,860 20,700
2006/01/04 9,110 9,380 8,900 8,980 25,300

このページの先頭へ