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 |
---|---|---|---|---|---|
2007/12/28 | 2,470 | 2,475 | 2,425 | 2,430 | 13,300 |
2007/12/27 | 2,465 | 2,475 | 2,460 | 2,470 | 21,300 |
2007/12/26 | 2,490 | 2,490 | 2,455 | 2,470 | 7,000 |
2007/12/25 | 2,490 | 2,500 | 2,485 | 2,495 | 7,300 |
2007/12/21 | 2,495 | 2,500 | 2,475 | 2,480 | 9,900 |
2007/12/20 | 2,540 | 2,545 | 2,490 | 2,490 | 5,900 |
2007/12/19 | 2,475 | 2,525 | 2,475 | 2,500 | 3,900 |
2007/12/18 | 2,500 | 2,500 | 2,460 | 2,475 | 2,400 |
2007/12/17 | 2,510 | 2,520 | 2,490 | 2,505 | 7,700 |
2007/12/14 | 2,510 | 2,520 | 2,485 | 2,485 | 21,900 |
2007/12/13 | 2,455 | 2,510 | 2,455 | 2,505 | 9,600 |
2007/12/12 | 2,470 | 2,480 | 2,450 | 2,455 | 7,600 |
2007/12/11 | 2,520 | 2,525 | 2,470 | 2,470 | 18,200 |
2007/12/10 | 2,515 | 2,550 | 2,515 | 2,515 | 3,900 |
2007/12/07 | 2,555 | 2,575 | 2,500 | 2,500 | 14,300 |
2007/12/06 | 2,560 | 2,575 | 2,550 | 2,550 | 6,600 |
2007/12/05 | 2,575 | 2,580 | 2,535 | 2,535 | 6,900 |
2007/12/04 | 2,605 | 2,610 | 2,540 | 2,570 | 6,000 |
2007/12/03 | 2,560 | 2,600 | 2,550 | 2,600 | 13,500 |
2007/11/30 | 2,500 | 2,510 | 2,500 | 2,510 | 9,500 |
2007/11/29 | 2,435 | 2,500 | 2,435 | 2,495 | 17,700 |
2007/11/28 | 2,400 | 2,440 | 2,400 | 2,420 | 5,100 |
2007/11/27 | 2,465 | 2,470 | 2,360 | 2,405 | 27,200 |
2007/11/26 | 2,470 | 2,500 | 2,460 | 2,475 | 11,400 |
2007/11/22 | 2,520 | 2,525 | 2,455 | 2,475 | 23,700 |
2007/11/21 | 2,550 | 2,555 | 2,515 | 2,515 | 3,400 |
2007/11/20 | 2,545 | 2,560 | 2,520 | 2,550 | 26,600 |
2007/11/19 | 2,510 | 2,525 | 2,500 | 2,510 | 7,700 |
2007/11/16 | 2,565 | 2,570 | 2,490 | 2,510 | 11,500 |
2007/11/15 | 2,575 | 2,590 | 2,535 | 2,565 | 9,200 |
2007/11/14 | 2,540 | 2,580 | 2,540 | 2,580 | 3,200 |
2007/11/13 | 2,530 | 2,545 | 2,530 | 2,540 | 1,000 |
2007/11/12 | 2,575 | 2,580 | 2,510 | 2,535 | 5,500 |
2007/11/09 | 2,610 | 2,610 | 2,560 | 2,575 | 5,800 |
2007/11/08 | 2,610 | 2,625 | 2,555 | 2,615 | 21,600 |
2007/11/07 | 2,600 | 2,630 | 2,595 | 2,610 | 13,300 |
2007/11/06 | 2,605 | 2,655 | 2,575 | 2,600 | 8,800 |
2007/11/05 | 2,730 | 2,745 | 2,565 | 2,580 | 15,300 |
2007/11/02 | 2,795 | 2,800 | 2,750 | 2,750 | 5,000 |
2007/11/01 | 2,800 | 2,820 | 2,785 | 2,800 | 5,400 |
2007/10/31 | 2,865 | 2,865 | 2,760 | 2,800 | 3,900 |
2007/10/30 | 2,700 | 2,800 | 2,700 | 2,710 | 3,800 |
2007/10/29 | 2,720 | 2,895 | 2,700 | 2,860 | 19,700 |
2007/10/26 | 2,795 | 2,795 | 2,700 | 2,700 | 2,800 |
2007/10/25 | 2,750 | 2,800 | 2,740 | 2,795 | 6,100 |
2007/10/24 | 2,750 | 2,820 | 2,735 | 2,750 | 15,400 |
2007/10/23 | 2,535 | 2,750 | 2,535 | 2,750 | 32,800 |
2007/10/22 | 2,495 | 2,535 | 2,460 | 2,530 | 8,800 |
2007/10/19 | 2,530 | 2,655 | 2,475 | 2,500 | 47,300 |
2007/10/18 | 2,675 | 2,680 | 2,500 | 2,525 | 24,100 |
2007/10/17 | 2,805 | 2,810 | 2,650 | 2,680 | 25,700 |
2007/10/16 | 2,900 | 2,900 | 2,815 | 2,820 | 2,200 |
2007/10/15 | 2,995 | 3,000 | 2,900 | 2,900 | 2,200 |
2007/10/12 | 3,140 | 3,150 | 2,940 | 2,940 | 6,100 |
2007/10/11 | 3,050 | 3,140 | 3,050 | 3,140 | 17,300 |
2007/10/10 | 3,050 | 3,060 | 3,000 | 3,060 | 1,400 |
2007/10/09 | 3,080 | 3,090 | 3,000 | 3,060 | 9,700 |
2007/10/05 | 3,080 | 3,090 | 3,050 | 3,060 | 2,800 |
2007/10/04 | 3,070 | 3,090 | 3,050 | 3,090 | 1,700 |
2007/10/03 | 3,020 | 3,080 | 3,020 | 3,080 | 2,400 |
2007/10/02 | 3,000 | 3,030 | 3,000 | 3,010 | 1,800 |
2007/10/01 | 3,040 | 3,040 | 3,000 | 3,000 | 1,000 |
2007/09/28 | 2,980 | 3,100 | 2,975 | 3,050 | 16,100 |
2007/09/27 | 2,920 | 2,990 | 2,920 | 2,980 | 5,800 |
2007/09/26 | 2,980 | 2,990 | 2,920 | 2,920 | 4,200 |
2007/09/25 | 2,895 | 2,920 | 2,855 | 2,910 | 7,300 |
2007/09/21 | 2,830 | 2,855 | 2,810 | 2,855 | 4,800 |
2007/09/20 | 2,870 | 2,870 | 2,820 | 2,830 | 2,800 |
2007/09/19 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2007/09/18 | 2,850 | 2,880 | 2,850 | 2,875 | 3,300 |
2007/09/14 | 2,925 | 2,930 | 2,875 | 2,880 | 4,400 |
2007/09/13 | 2,895 | 2,930 | 2,875 | 2,930 | 38,300 |
2007/09/12 | 2,780 | 2,985 | 2,750 | 2,875 | 28,200 |
2007/09/11 | 2,785 | 2,785 | 2,785 | 2,785 | 700 |
2007/09/10 | 2,790 | 2,795 | 2,780 | 2,785 | 500 |
2007/09/07 | 2,815 | 2,830 | 2,750 | 2,800 | 2,900 |
2007/09/06 | 2,850 | 2,850 | 2,810 | 2,810 | 200 |
2007/09/05 | 2,885 | 2,885 | 2,850 | 2,860 | 1,600 |
2007/09/04 | 2,895 | 2,900 | 2,870 | 2,875 | 1,400 |
2007/09/03 | 2,940 | 2,950 | 2,870 | 2,900 | 7,700 |
2007/08/31 | 2,900 | 2,945 | 2,900 | 2,940 | 20,000 |
2007/08/30 | 2,895 | 2,900 | 2,895 | 2,900 | 3,600 |
2007/08/29 | 2,915 | 2,920 | 2,880 | 2,890 | 7,700 |
2007/08/28 | 2,920 | 2,930 | 2,910 | 2,920 | 3,400 |
2007/08/27 | 2,900 | 2,960 | 2,900 | 2,920 | 3,800 |
2007/08/24 | 2,720 | 2,920 | 2,720 | 2,900 | 16,100 |
2007/08/23 | 2,620 | 2,720 | 2,600 | 2,720 | 21,000 |
2007/08/22 | 2,635 | 2,645 | 2,620 | 2,625 | 2,300 |
2007/08/21 | 2,710 | 2,750 | 2,630 | 2,645 | 15,500 |
2007/08/20 | 2,650 | 2,755 | 2,650 | 2,710 | 11,900 |
2007/08/17 | 2,790 | 2,795 | 2,590 | 2,610 | 10,400 |
2007/08/16 | 2,770 | 2,795 | 2,650 | 2,795 | 20,700 |
2007/08/15 | 2,800 | 2,830 | 2,760 | 2,770 | 10,200 |
2007/08/14 | 2,735 | 2,810 | 2,735 | 2,800 | 18,800 |
2007/08/13 | 2,900 | 2,900 | 2,715 | 2,735 | 57,300 |
2007/08/10 | 2,815 | 2,945 | 2,750 | 2,900 | 26,600 |
2007/08/09 | 2,690 | 2,850 | 2,650 | 2,815 | 99,200 |
2007/08/08 | 2,950 | 3,000 | 2,650 | 2,670 | 45,600 |
2007/08/07 | 2,845 | 2,900 | 2,845 | 2,900 | 4,500 |
2007/08/06 | 2,850 | 2,855 | 2,835 | 2,840 | 5,500 |
2007/08/03 | 2,875 | 2,910 | 2,835 | 2,850 | 10,000 |
2007/08/02 | 2,935 | 2,955 | 2,865 | 2,875 | 17,200 |
2007/08/01 | 2,970 | 2,975 | 2,920 | 2,935 | 16,600 |
2007/07/31 | 2,995 | 3,050 | 2,970 | 2,975 | 22,700 |
2007/07/30 | 2,990 | 3,020 | 2,980 | 3,000 | 8,300 |
2007/07/27 | 3,090 | 3,200 | 2,960 | 2,980 | 22,800 |
2007/07/26 | 3,290 | 3,300 | 2,965 | 3,230 | 133,600 |
2007/07/25 | 3,120 | 3,320 | 3,120 | 3,300 | 11,700 |
2007/07/24 | 3,030 | 3,170 | 3,030 | 3,120 | 26,400 |
2007/07/23 | 3,190 | 3,200 | 3,030 | 3,030 | 18,500 |
2007/07/20 | 3,210 | 3,230 | 3,190 | 3,200 | 4,400 |
2007/07/19 | 3,310 | 3,320 | 3,180 | 3,210 | 30,400 |
2007/07/18 | 3,400 | 3,410 | 3,300 | 3,300 | 25,600 |
2007/07/17 | 3,430 | 3,450 | 3,390 | 3,400 | 4,000 |
2007/07/13 | 3,440 | 3,450 | 3,420 | 3,440 | 3,500 |
2007/07/12 | 3,350 | 3,440 | 3,350 | 3,440 | 4,800 |
2007/07/11 | 3,440 | 3,450 | 3,310 | 3,360 | 17,000 |
2007/07/10 | 3,450 | 3,480 | 3,430 | 3,450 | 6,500 |
2007/07/09 | 3,510 | 3,520 | 3,420 | 3,460 | 17,100 |
2007/07/06 | 3,410 | 3,530 | 3,400 | 3,510 | 125,400 |
2007/07/05 | 3,400 | 3,450 | 3,390 | 3,390 | 59,400 |
2007/07/04 | 3,380 | 3,390 | 3,380 | 3,390 | 4,400 |
2007/07/03 | 3,400 | 3,420 | 3,380 | 3,380 | 25,500 |
2007/07/02 | 3,400 | 3,450 | 3,390 | 3,400 | 27,600 |
2007/06/29 | 3,410 | 3,420 | 3,390 | 3,400 | 8,400 |
2007/06/28 | 3,400 | 3,430 | 3,400 | 3,410 | 9,600 |
2007/06/27 | 3,410 | 3,410 | 3,390 | 3,410 | 31,300 |
2007/06/26 | 3,400 | 3,430 | 3,400 | 3,410 | 8,400 |
2007/06/25 | 3,410 | 3,420 | 3,400 | 3,400 | 12,100 |
2007/06/22 | 3,410 | 3,430 | 3,390 | 3,430 | 10,000 |
2007/06/21 | 3,410 | 3,420 | 3,400 | 3,420 | 6,100 |
2007/06/20 | 3,400 | 3,430 | 3,370 | 3,420 | 75,500 |
2007/06/19 | 3,430 | 3,440 | 3,400 | 3,430 | 11,200 |
2007/06/18 | 3,440 | 3,450 | 3,430 | 3,440 | 3,000 |
2007/06/15 | 3,420 | 3,440 | 3,370 | 3,440 | 16,000 |
2007/06/14 | 3,430 | 3,440 | 3,410 | 3,430 | 22,800 |
2007/06/13 | 3,370 | 3,470 | 3,300 | 3,440 | 64,900 |
2007/06/12 | 3,340 | 3,410 | 3,340 | 3,380 | 87,700 |
2007/06/11 | 3,350 | 3,370 | 3,350 | 3,350 | 12,100 |
2007/06/08 | 3,340 | 3,360 | 3,330 | 3,350 | 12,200 |
2007/06/07 | 3,330 | 3,370 | 3,330 | 3,340 | 17,200 |
2007/06/06 | 3,340 | 3,360 | 3,310 | 3,350 | 10,200 |
2007/06/05 | 3,330 | 3,340 | 3,330 | 3,340 | 1,400 |
2007/06/04 | 3,320 | 3,340 | 3,310 | 3,330 | 5,300 |
2007/06/01 | 3,250 | 3,360 | 3,250 | 3,330 | 56,900 |
2007/05/31 | 3,220 | 3,270 | 3,220 | 3,250 | 11,900 |
2007/05/30 | 3,190 | 3,250 | 3,190 | 3,210 | 21,100 |
2007/05/29 | 3,230 | 3,240 | 3,150 | 3,210 | 61,000 |
2007/05/28 | 3,190 | 3,330 | 3,100 | 3,190 | 74,400 |
2007/05/25 | 3,290 | 3,300 | 3,180 | 3,200 | 89,800 |
2007/05/24 | 3,360 | 3,370 | 3,270 | 3,270 | 17,400 |
2007/05/23 | 3,480 | 3,490 | 3,320 | 3,370 | 88,800 |
2007/05/22 | 3,560 | 3,570 | 3,470 | 3,510 | 41,400 |
2007/05/21 | 3,420 | 3,600 | 3,320 | 3,580 | 63,100 |
2007/05/18 | 3,300 | 3,520 | 3,300 | 3,420 | 26,800 |
2007/05/17 | 3,100 | 3,340 | 2,980 | 3,310 | 180,100 |
2007/05/16 | 3,300 | 3,360 | 3,250 | 3,310 | 9,600 |
2007/05/15 | 3,450 | 3,460 | 3,300 | 3,310 | 20,400 |
2007/05/14 | 3,550 | 3,560 | 3,430 | 3,460 | 9,600 |
2007/05/11 | 3,590 | 3,600 | 3,560 | 3,560 | 8,600 |
2007/05/10 | 3,610 | 3,620 | 3,600 | 3,600 | 2,700 |
2007/05/09 | 3,640 | 3,640 | 3,600 | 3,610 | 1,600 |
2007/05/08 | 3,600 | 3,650 | 3,580 | 3,620 | 10,200 |
2007/05/07 | 3,550 | 3,690 | 3,530 | 3,600 | 30,800 |
2007/05/02 | 3,530 | 3,590 | 3,510 | 3,560 | 16,000 |
2007/05/01 | 3,640 | 3,660 | 3,540 | 3,550 | 25,200 |
2007/04/27 | 3,670 | 3,690 | 3,610 | 3,660 | 17,300 |
2007/04/26 | 3,650 | 3,720 | 3,650 | 3,670 | 11,200 |
2007/04/25 | 3,710 | 3,720 | 3,600 | 3,650 | 18,900 |
2007/04/24 | 3,480 | 3,830 | 3,430 | 3,800 | 63,400 |
2007/04/23 | 3,510 | 3,550 | 3,490 | 3,490 | 3,900 |
2007/04/20 | 3,610 | 3,650 | 3,460 | 3,510 | 26,200 |
2007/04/19 | 3,750 | 3,800 | 3,610 | 3,670 | 87,700 |
2007/04/18 | 3,460 | 3,700 | 3,350 | 3,700 | 68,500 |
2007/04/17 | 3,530 | 3,540 | 3,460 | 3,470 | 12,300 |
2007/04/16 | 3,520 | 3,590 | 3,450 | 3,520 | 25,200 |
2007/04/13 | 3,700 | 3,710 | 3,450 | 3,510 | 107,000 |
2007/04/12 | 3,990 | 4,000 | 3,660 | 3,710 | 87,100 |
2007/04/11 | 3,590 | 4,030 | 3,590 | 4,000 | 207,400 |
2007/04/10 | 3,590 | 3,610 | 3,530 | 3,600 | 10,300 |
2007/04/09 | 3,410 | 3,660 | 3,410 | 3,640 | 55,900 |
2007/04/06 | 3,590 | 3,600 | 3,370 | 3,470 | 11,900 |
2007/04/05 | 3,410 | 3,650 | 3,400 | 3,590 | 203,600 |
2007/04/04 | 3,350 | 3,430 | 3,330 | 3,420 | 84,300 |
2007/04/03 | 3,420 | 3,430 | 3,340 | 3,350 | 33,800 |
2007/04/02 | 3,300 | 3,470 | 3,290 | 3,380 | 198,900 |
2007/03/30 | 3,290 | 3,310 | 3,280 | 3,300 | 24,100 |
2007/03/29 | 3,300 | 3,310 | 3,290 | 3,300 | 30,700 |
2007/03/28 | 3,290 | 3,320 | 3,290 | 3,300 | 9,600 |
2007/03/27 | 3,290 | 3,300 | 3,270 | 3,300 | 23,100 |
2007/03/26 | 3,300 | 3,310 | 3,290 | 3,300 | 60,000 |
2007/03/23 | 3,300 | 3,330 | 3,300 | 3,310 | 36,500 |
2007/03/22 | 3,400 | 3,410 | 3,230 | 3,300 | 76,000 |
2007/03/20 | 3,390 | 3,430 | 3,380 | 3,400 | 34,700 |
2007/03/19 | 3,400 | 3,410 | 3,370 | 3,370 | 16,900 |
2007/03/16 | 3,470 | 3,500 | 3,390 | 3,490 | 59,700 |
2007/03/15 | 3,540 | 3,550 | 3,440 | 3,470 | 60,300 |
2007/03/14 | 3,790 | 3,800 | 3,550 | 3,550 | 84,200 |
2007/03/13 | 3,490 | 3,830 | 3,480 | 3,800 | 161,900 |
2007/03/12 | 3,440 | 3,500 | 3,440 | 3,490 | 24,000 |
2007/03/09 | 3,150 | 3,490 | 3,140 | 3,450 | 96,900 |
2007/03/08 | 3,110 | 3,260 | 3,110 | 3,200 | 203,100 |
2007/03/07 | 3,190 | 3,210 | 3,090 | 3,110 | 46,100 |
2007/03/06 | 3,070 | 3,200 | 3,060 | 3,200 | 57,900 |
2007/03/05 | 3,070 | 3,090 | 3,000 | 3,070 | 64,000 |
2007/03/02 | 3,060 | 3,110 | 3,060 | 3,070 | 135,000 |
2007/03/01 | 3,280 | 3,290 | 3,100 | 3,190 | 47,900 |
2007/02/28 | 3,180 | 3,350 | 3,000 | 3,310 | 55,400 |
2007/02/27 | 3,280 | 3,290 | 3,200 | 3,200 | 42,400 |
2007/02/26 | 3,210 | 3,340 | 3,190 | 3,280 | 58,000 |
2007/02/23 | 3,000 | 3,340 | 3,000 | 3,220 | 253,200 |
2007/02/22 | 2,920 | 2,930 | 2,920 | 2,930 | 24,400 |
2007/02/21 | 2,920 | 2,930 | 2,920 | 2,925 | 135,400 |
2007/02/20 | 2,920 | 2,925 | 2,915 | 2,925 | 79,900 |
2007/02/19 | 2,925 | 2,930 | 2,920 | 2,925 | 22,500 |
2007/02/16 | 2,930 | 2,935 | 2,925 | 2,925 | 23,900 |
2007/02/15 | 2,920 | 2,935 | 2,915 | 2,930 | 107,700 |
2007/02/14 | 2,925 | 2,930 | 2,920 | 2,925 | 5,600 |
2007/02/13 | 2,925 | 2,930 | 2,920 | 2,920 | 26,800 |
2007/02/09 | 2,925 | 2,935 | 2,920 | 2,930 | 33,800 |
2007/02/08 | 2,930 | 2,940 | 2,920 | 2,930 | 34,900 |
2007/02/07 | 2,940 | 2,950 | 2,895 | 2,930 | 148,500 |
2007/02/06 | 2,990 | 3,000 | 2,900 | 2,945 | 143,900 |
2007/02/05 | 2,980 | 3,010 | 2,960 | 3,000 | 50,700 |
2007/02/02 | 2,980 | 3,020 | 2,895 | 2,980 | 95,000 |
2007/02/01 | 2,835 | 3,080 | 2,835 | 3,000 | 129,200 |
2007/01/31 | 2,755 | 2,840 | 2,640 | 2,840 | 44,000 |
2007/01/30 | 2,700 | 2,800 | 2,700 | 2,760 | 71,900 |
2007/01/29 | 2,510 | 2,715 | 2,510 | 2,700 | 51,900 |
2007/01/26 | 2,495 | 2,530 | 2,480 | 2,525 | 14,500 |
2007/01/25 | 2,540 | 2,545 | 2,470 | 2,520 | 91,700 |
2007/01/24 | 2,540 | 2,550 | 2,530 | 2,535 | 26,300 |
2007/01/23 | 2,555 | 2,560 | 2,540 | 2,545 | 24,400 |
2007/01/22 | 2,555 | 2,580 | 2,545 | 2,580 | 12,200 |
2007/01/19 | 2,555 | 2,565 | 2,540 | 2,550 | 8,200 |
2007/01/18 | 2,485 | 2,565 | 2,485 | 2,565 | 13,200 |
2007/01/17 | 2,455 | 2,500 | 2,455 | 2,490 | 17,100 |
2007/01/16 | 2,485 | 2,490 | 2,430 | 2,455 | 17,900 |
2007/01/15 | 2,490 | 2,550 | 2,490 | 2,490 | 9,300 |
2007/01/12 | 2,500 | 2,505 | 2,480 | 2,485 | 12,900 |
2007/01/11 | 2,540 | 2,545 | 2,500 | 2,500 | 3,600 |
2007/01/10 | 2,495 | 2,520 | 2,495 | 2,520 | 16,800 |
2007/01/09 | 2,490 | 2,500 | 2,490 | 2,495 | 8,000 |
2007/01/05 | 2,505 | 2,520 | 2,490 | 2,490 | 9,900 |
2007/01/04 | 2,465 | 2,530 | 2,460 | 2,510 | 7,400 |