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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,590 | 1,620 | 1,583 | 1,619 | 14,600 |
| 2009/12/29 | 1,575 | 1,585 | 1,562 | 1,580 | 4,600 |
| 2009/12/28 | 1,598 | 1,598 | 1,553 | 1,580 | 3,700 |
| 2009/12/25 | 1,581 | 1,598 | 1,562 | 1,598 | 3,100 |
| 2009/12/24 | 1,600 | 1,605 | 1,549 | 1,605 | 12,500 |
| 2009/12/22 | 1,610 | 1,620 | 1,590 | 1,600 | 11,500 |
| 2009/12/21 | 1,605 | 1,609 | 1,576 | 1,601 | 17,700 |
| 2009/12/18 | 1,600 | 1,619 | 1,578 | 1,610 | 19,900 |
| 2009/12/17 | 1,609 | 1,609 | 1,561 | 1,589 | 11,200 |
| 2009/12/16 | 1,549 | 1,600 | 1,520 | 1,595 | 22,100 |
| 2009/12/15 | 1,602 | 1,604 | 1,568 | 1,570 | 14,300 |
| 2009/12/14 | 1,640 | 1,641 | 1,586 | 1,600 | 36,300 |
| 2009/12/11 | 1,515 | 1,556 | 1,515 | 1,555 | 26,500 |
| 2009/12/10 | 1,499 | 1,510 | 1,490 | 1,504 | 8,400 |
| 2009/12/09 | 1,485 | 1,498 | 1,475 | 1,482 | 9,600 |
| 2009/12/08 | 1,438 | 1,486 | 1,438 | 1,485 | 12,900 |
| 2009/12/07 | 1,452 | 1,462 | 1,435 | 1,451 | 4,900 |
| 2009/12/04 | 1,439 | 1,462 | 1,439 | 1,462 | 13,400 |
| 2009/12/03 | 1,444 | 1,453 | 1,428 | 1,439 | 4,800 |
| 2009/12/02 | 1,447 | 1,462 | 1,422 | 1,444 | 7,000 |
| 2009/12/01 | 1,456 | 1,465 | 1,451 | 1,458 | 13,500 |
| 2009/11/30 | 1,428 | 1,451 | 1,421 | 1,451 | 16,200 |
| 2009/11/27 | 1,422 | 1,422 | 1,409 | 1,421 | 15,400 |
| 2009/11/26 | 1,400 | 1,422 | 1,399 | 1,421 | 9,000 |
| 2009/11/25 | 1,387 | 1,398 | 1,377 | 1,398 | 7,200 |
| 2009/11/24 | 1,376 | 1,390 | 1,350 | 1,380 | 18,800 |
| 2009/11/20 | 1,365 | 1,375 | 1,357 | 1,373 | 11,000 |
| 2009/11/19 | 1,359 | 1,375 | 1,359 | 1,367 | 15,900 |
| 2009/11/18 | 1,355 | 1,363 | 1,350 | 1,363 | 5,100 |
| 2009/11/17 | 1,360 | 1,368 | 1,357 | 1,358 | 20,000 |
| 2009/11/16 | 1,370 | 1,375 | 1,352 | 1,375 | 7,800 |
| 2009/11/13 | 1,372 | 1,375 | 1,365 | 1,369 | 4,500 |
| 2009/11/12 | 1,370 | 1,374 | 1,360 | 1,370 | 6,400 |
| 2009/11/11 | 1,371 | 1,377 | 1,365 | 1,365 | 83,900 |
| 2009/11/10 | 1,360 | 1,375 | 1,357 | 1,371 | 7,000 |
| 2009/11/09 | 1,370 | 1,370 | 1,360 | 1,360 | 9,700 |
| 2009/11/06 | 1,396 | 1,396 | 1,362 | 1,365 | 9,500 |
| 2009/11/05 | 1,390 | 1,398 | 1,380 | 1,398 | 8,400 |
| 2009/11/04 | 1,384 | 1,400 | 1,375 | 1,392 | 8,200 |
| 2009/11/02 | 1,340 | 1,380 | 1,340 | 1,374 | 12,500 |
| 2009/10/30 | 1,355 | 1,380 | 1,338 | 1,355 | 47,500 |
| 2009/10/29 | 1,376 | 1,376 | 1,350 | 1,353 | 32,400 |
| 2009/10/28 | 1,380 | 1,389 | 1,380 | 1,387 | 9,000 |
| 2009/10/27 | 1,384 | 1,389 | 1,378 | 1,380 | 7,400 |
| 2009/10/26 | 1,390 | 1,397 | 1,381 | 1,390 | 9,100 |
| 2009/10/23 | 1,390 | 1,398 | 1,379 | 1,386 | 7,100 |
| 2009/10/22 | 1,390 | 1,391 | 1,380 | 1,390 | 10,500 |
| 2009/10/21 | 1,390 | 1,395 | 1,388 | 1,390 | 5,500 |
| 2009/10/20 | 1,404 | 1,404 | 1,385 | 1,390 | 11,900 |
| 2009/10/19 | 1,401 | 1,409 | 1,395 | 1,400 | 11,200 |
| 2009/10/16 | 1,420 | 1,425 | 1,401 | 1,408 | 11,600 |
| 2009/10/15 | 1,383 | 1,401 | 1,383 | 1,400 | 31,900 |
| 2009/10/14 | 1,379 | 1,379 | 1,373 | 1,377 | 11,000 |
| 2009/10/13 | 1,372 | 1,374 | 1,369 | 1,373 | 13,600 |
| 2009/10/09 | 1,362 | 1,365 | 1,356 | 1,365 | 27,000 |
| 2009/10/08 | 1,381 | 1,383 | 1,367 | 1,371 | 35,400 |
| 2009/10/07 | 1,385 | 1,385 | 1,371 | 1,381 | 13,500 |
| 2009/10/06 | 1,384 | 1,389 | 1,375 | 1,382 | 13,200 |
| 2009/10/05 | 1,370 | 1,385 | 1,366 | 1,384 | 30,400 |
| 2009/10/02 | 1,386 | 1,402 | 1,376 | 1,383 | 23,300 |
| 2009/10/01 | 1,396 | 1,406 | 1,385 | 1,406 | 20,800 |
| 2009/09/30 | 1,402 | 1,412 | 1,373 | 1,384 | 64,700 |
| 2009/09/29 | 1,428 | 1,434 | 1,383 | 1,394 | 138,700 |
| 2009/09/28 | 1,413 | 1,428 | 1,396 | 1,425 | 44,600 |
| 2009/09/25 | 1,430 | 1,431 | 1,423 | 1,426 | 17,000 |
| 2009/09/24 | 1,450 | 1,454 | 1,439 | 1,442 | 19,100 |
| 2009/09/18 | 1,455 | 1,455 | 1,441 | 1,444 | 15,800 |
| 2009/09/17 | 1,470 | 1,480 | 1,450 | 1,454 | 15,800 |
| 2009/09/16 | 1,480 | 1,487 | 1,471 | 1,472 | 15,000 |
| 2009/09/15 | 1,492 | 1,498 | 1,479 | 1,489 | 19,500 |
| 2009/09/14 | 1,499 | 1,500 | 1,495 | 1,495 | 6,600 |
| 2009/09/11 | 1,500 | 1,508 | 1,495 | 1,499 | 39,000 |
| 2009/09/10 | 1,500 | 1,500 | 1,490 | 1,495 | 4,400 |
| 2009/09/09 | 1,498 | 1,500 | 1,495 | 1,500 | 2,200 |
| 2009/09/08 | 1,500 | 1,510 | 1,490 | 1,495 | 6,500 |
| 2009/09/07 | 1,496 | 1,500 | 1,495 | 1,499 | 6,800 |
| 2009/09/04 | 1,510 | 1,511 | 1,491 | 1,503 | 11,900 |
| 2009/09/03 | 1,523 | 1,528 | 1,506 | 1,520 | 9,500 |
| 2009/09/02 | 1,523 | 1,531 | 1,512 | 1,525 | 5,500 |
| 2009/09/01 | 1,530 | 1,539 | 1,530 | 1,530 | 2,000 |
| 2009/08/31 | 1,560 | 1,560 | 1,538 | 1,549 | 5,100 |
| 2009/08/28 | 1,533 | 1,558 | 1,519 | 1,535 | 21,900 |
| 2009/08/27 | 1,527 | 1,527 | 1,515 | 1,521 | 6,600 |
| 2009/08/26 | 1,530 | 1,540 | 1,512 | 1,530 | 20,200 |
| 2009/08/25 | 1,506 | 1,514 | 1,506 | 1,510 | 7,900 |
| 2009/08/24 | 1,500 | 1,504 | 1,499 | 1,504 | 9,100 |
| 2009/08/21 | 1,505 | 1,505 | 1,499 | 1,500 | 4,200 |
| 2009/08/20 | 1,503 | 1,508 | 1,495 | 1,500 | 33,900 |
| 2009/08/19 | 1,501 | 1,509 | 1,500 | 1,502 | 6,900 |
| 2009/08/18 | 1,500 | 1,510 | 1,499 | 1,500 | 12,300 |
| 2009/08/17 | 1,531 | 1,531 | 1,495 | 1,501 | 13,000 |
| 2009/08/14 | 1,538 | 1,540 | 1,520 | 1,530 | 6,600 |
| 2009/08/13 | 1,548 | 1,548 | 1,527 | 1,540 | 2,800 |
| 2009/08/12 | 1,520 | 1,529 | 1,516 | 1,527 | 3,300 |
| 2009/08/11 | 1,519 | 1,521 | 1,504 | 1,520 | 4,400 |
| 2009/08/10 | 1,513 | 1,513 | 1,491 | 1,501 | 24,400 |
| 2009/08/07 | 1,502 | 1,529 | 1,501 | 1,520 | 8,900 |
| 2009/08/06 | 1,535 | 1,541 | 1,491 | 1,525 | 20,300 |
| 2009/08/05 | 1,575 | 1,578 | 1,541 | 1,550 | 25,900 |
| 2009/08/04 | 1,599 | 1,599 | 1,575 | 1,575 | 5,200 |
| 2009/08/03 | 1,609 | 1,609 | 1,576 | 1,604 | 3,100 |
| 2009/07/31 | 1,640 | 1,640 | 1,560 | 1,610 | 34,400 |
| 2009/07/30 | 1,523 | 1,615 | 1,523 | 1,610 | 31,300 |
| 2009/07/29 | 1,547 | 1,560 | 1,531 | 1,553 | 21,400 |
| 2009/07/28 | 1,543 | 1,550 | 1,538 | 1,547 | 4,600 |
| 2009/07/27 | 1,545 | 1,547 | 1,541 | 1,547 | 5,400 |
| 2009/07/24 | 1,560 | 1,560 | 1,531 | 1,548 | 15,400 |
| 2009/07/23 | 1,558 | 1,560 | 1,553 | 1,554 | 3,600 |
| 2009/07/22 | 1,558 | 1,558 | 1,543 | 1,558 | 6,700 |
| 2009/07/21 | 1,538 | 1,561 | 1,537 | 1,551 | 13,300 |
| 2009/07/17 | 1,550 | 1,550 | 1,521 | 1,545 | 4,700 |
| 2009/07/16 | 1,548 | 1,565 | 1,520 | 1,554 | 8,700 |
| 2009/07/15 | 1,560 | 1,569 | 1,532 | 1,539 | 16,200 |
| 2009/07/14 | 1,569 | 1,580 | 1,555 | 1,570 | 7,500 |
| 2009/07/13 | 1,597 | 1,629 | 1,553 | 1,569 | 12,200 |
| 2009/07/10 | 1,630 | 1,631 | 1,605 | 1,627 | 11,500 |
| 2009/07/09 | 1,600 | 1,626 | 1,576 | 1,626 | 27,300 |
| 2009/07/08 | 1,620 | 1,620 | 1,575 | 1,575 | 23,800 |
| 2009/07/07 | 1,620 | 1,648 | 1,610 | 1,631 | 31,100 |
| 2009/07/06 | 1,587 | 1,610 | 1,574 | 1,605 | 13,700 |
| 2009/07/03 | 1,580 | 1,590 | 1,557 | 1,579 | 10,300 |
| 2009/07/02 | 1,641 | 1,641 | 1,590 | 1,600 | 9,800 |
| 2009/07/01 | 1,625 | 1,655 | 1,620 | 1,640 | 7,900 |
| 2009/06/30 | 1,547 | 1,660 | 1,531 | 1,660 | 24,700 |
| 2009/06/29 | 1,550 | 1,550 | 1,516 | 1,530 | 10,700 |
| 2009/06/26 | 1,550 | 1,580 | 1,500 | 1,510 | 40,200 |
| 2009/06/25 | 1,535 | 1,550 | 1,505 | 1,550 | 24,400 |
| 2009/06/24 | 1,464 | 1,530 | 1,462 | 1,530 | 32,300 |
| 2009/06/23 | 1,470 | 1,470 | 1,450 | 1,465 | 20,300 |
| 2009/06/22 | 1,485 | 1,495 | 1,480 | 1,480 | 16,100 |
| 2009/06/19 | 1,498 | 1,505 | 1,479 | 1,483 | 19,000 |
| 2009/06/18 | 1,490 | 1,491 | 1,474 | 1,478 | 16,000 |
| 2009/06/17 | 1,500 | 1,502 | 1,470 | 1,494 | 24,200 |
| 2009/06/16 | 1,478 | 1,525 | 1,478 | 1,525 | 51,600 |
| 2009/06/15 | 1,455 | 1,539 | 1,450 | 1,508 | 66,000 |
| 2009/06/12 | 1,445 | 1,445 | 1,430 | 1,435 | 34,800 |
| 2009/06/11 | 1,467 | 1,474 | 1,441 | 1,445 | 11,200 |
| 2009/06/10 | 1,459 | 1,475 | 1,444 | 1,466 | 35,900 |
| 2009/06/09 | 1,434 | 1,445 | 1,428 | 1,439 | 38,500 |
| 2009/06/08 | 1,445 | 1,446 | 1,421 | 1,434 | 21,200 |
| 2009/06/05 | 1,434 | 1,446 | 1,434 | 1,437 | 9,600 |
| 2009/06/04 | 1,430 | 1,450 | 1,421 | 1,438 | 14,500 |
| 2009/06/03 | 1,450 | 1,450 | 1,416 | 1,432 | 18,700 |
| 2009/06/02 | 1,480 | 1,480 | 1,429 | 1,437 | 30,000 |
| 2009/06/01 | 1,410 | 1,440 | 1,405 | 1,440 | 29,000 |
| 2009/05/29 | 1,383 | 1,409 | 1,381 | 1,400 | 14,500 |
| 2009/05/28 | 1,382 | 1,388 | 1,379 | 1,382 | 14,200 |
| 2009/05/27 | 1,393 | 1,395 | 1,383 | 1,384 | 27,400 |
| 2009/05/26 | 1,390 | 1,394 | 1,384 | 1,389 | 13,300 |
| 2009/05/25 | 1,388 | 1,391 | 1,385 | 1,389 | 7,500 |
| 2009/05/22 | 1,387 | 1,392 | 1,376 | 1,387 | 7,800 |
| 2009/05/21 | 1,406 | 1,406 | 1,387 | 1,387 | 7,000 |
| 2009/05/20 | 1,412 | 1,415 | 1,400 | 1,405 | 4,000 |
| 2009/05/19 | 1,400 | 1,400 | 1,377 | 1,399 | 15,300 |
| 2009/05/18 | 1,400 | 1,402 | 1,376 | 1,382 | 40,300 |
| 2009/05/15 | 1,440 | 1,454 | 1,435 | 1,450 | 28,400 |
| 2009/05/14 | 1,436 | 1,445 | 1,429 | 1,435 | 12,800 |
| 2009/05/13 | 1,439 | 1,450 | 1,428 | 1,435 | 8,400 |
| 2009/05/12 | 1,440 | 1,440 | 1,415 | 1,420 | 9,800 |
| 2009/05/11 | 1,408 | 1,434 | 1,408 | 1,424 | 7,600 |
| 2009/05/08 | 1,404 | 1,415 | 1,404 | 1,406 | 9,000 |
| 2009/05/07 | 1,421 | 1,449 | 1,404 | 1,404 | 20,300 |
| 2009/05/01 | 1,430 | 1,450 | 1,415 | 1,420 | 6,100 |
| 2009/04/30 | 1,454 | 1,454 | 1,418 | 1,426 | 3,500 |
| 2009/04/28 | 1,461 | 1,462 | 1,414 | 1,414 | 4,900 |
| 2009/04/27 | 1,450 | 1,475 | 1,440 | 1,441 | 13,500 |
| 2009/04/24 | 1,405 | 1,405 | 1,376 | 1,377 | 4,200 |
| 2009/04/23 | 1,410 | 1,410 | 1,377 | 1,385 | 11,300 |
| 2009/04/22 | 1,404 | 1,410 | 1,392 | 1,410 | 4,500 |
| 2009/04/21 | 1,415 | 1,415 | 1,394 | 1,405 | 5,800 |
| 2009/04/20 | 1,440 | 1,443 | 1,394 | 1,408 | 13,600 |
| 2009/04/17 | 1,470 | 1,474 | 1,450 | 1,460 | 9,800 |
| 2009/04/16 | 1,436 | 1,501 | 1,436 | 1,490 | 11,700 |
| 2009/04/15 | 1,440 | 1,446 | 1,426 | 1,429 | 8,000 |
| 2009/04/14 | 1,433 | 1,468 | 1,433 | 1,468 | 2,900 |
| 2009/04/13 | 1,470 | 1,470 | 1,425 | 1,433 | 4,100 |
| 2009/04/10 | 1,468 | 1,470 | 1,445 | 1,450 | 4,000 |
| 2009/04/09 | 1,439 | 1,454 | 1,439 | 1,448 | 5,600 |
| 2009/04/08 | 1,445 | 1,445 | 1,417 | 1,430 | 2,500 |
| 2009/04/07 | 1,442 | 1,460 | 1,435 | 1,452 | 9,000 |
| 2009/04/06 | 1,447 | 1,453 | 1,441 | 1,441 | 3,300 |
| 2009/04/03 | 1,446 | 1,480 | 1,440 | 1,446 | 5,600 |
| 2009/04/02 | 1,469 | 1,480 | 1,427 | 1,427 | 21,800 |
| 2009/04/01 | 1,444 | 1,448 | 1,432 | 1,444 | 3,800 |
| 2009/03/31 | 1,437 | 1,455 | 1,431 | 1,444 | 10,900 |
| 2009/03/30 | 1,481 | 1,484 | 1,457 | 1,457 | 6,900 |
| 2009/03/27 | 1,498 | 1,500 | 1,481 | 1,482 | 6,200 |
| 2009/03/26 | 1,473 | 1,499 | 1,455 | 1,479 | 11,900 |
| 2009/03/25 | 1,540 | 1,570 | 1,540 | 1,570 | 10,800 |
| 2009/03/24 | 1,570 | 1,577 | 1,520 | 1,560 | 8,600 |
| 2009/03/23 | 1,470 | 1,578 | 1,450 | 1,546 | 16,200 |
| 2009/03/19 | 1,416 | 1,455 | 1,410 | 1,430 | 20,100 |
| 2009/03/18 | 1,358 | 1,389 | 1,342 | 1,389 | 20,900 |
| 2009/03/17 | 1,350 | 1,359 | 1,331 | 1,331 | 15,000 |
| 2009/03/16 | 1,345 | 1,349 | 1,333 | 1,346 | 16,500 |
| 2009/03/13 | 1,352 | 1,360 | 1,348 | 1,350 | 5,300 |
| 2009/03/12 | 1,351 | 1,370 | 1,349 | 1,349 | 12,100 |
| 2009/03/11 | 1,369 | 1,369 | 1,349 | 1,356 | 5,200 |
| 2009/03/10 | 1,391 | 1,397 | 1,356 | 1,366 | 6,700 |
| 2009/03/09 | 1,377 | 1,390 | 1,357 | 1,371 | 10,400 |
| 2009/03/06 | 1,350 | 1,350 | 1,336 | 1,337 | 7,300 |
| 2009/03/05 | 1,355 | 1,367 | 1,339 | 1,359 | 13,700 |
| 2009/03/04 | 1,336 | 1,359 | 1,330 | 1,359 | 2,500 |
| 2009/03/03 | 1,345 | 1,345 | 1,325 | 1,336 | 10,900 |
| 2009/03/02 | 1,337 | 1,340 | 1,331 | 1,338 | 8,500 |
| 2009/02/27 | 1,341 | 1,343 | 1,330 | 1,338 | 12,800 |
| 2009/02/26 | 1,359 | 1,365 | 1,331 | 1,341 | 14,900 |
| 2009/02/25 | 1,400 | 1,400 | 1,323 | 1,340 | 17,600 |
| 2009/02/24 | 1,379 | 1,410 | 1,338 | 1,400 | 14,800 |
| 2009/02/23 | 1,449 | 1,449 | 1,398 | 1,399 | 8,500 |
| 2009/02/20 | 1,470 | 1,475 | 1,456 | 1,456 | 7,300 |
| 2009/02/19 | 1,500 | 1,510 | 1,458 | 1,501 | 22,900 |
| 2009/02/18 | 1,495 | 1,500 | 1,482 | 1,484 | 4,800 |
| 2009/02/17 | 1,501 | 1,501 | 1,494 | 1,494 | 5,400 |
| 2009/02/16 | 1,508 | 1,508 | 1,500 | 1,500 | 4,800 |
| 2009/02/13 | 1,510 | 1,510 | 1,507 | 1,507 | 7,000 |
| 2009/02/12 | 1,531 | 1,532 | 1,506 | 1,507 | 10,400 |
| 2009/02/10 | 1,531 | 1,540 | 1,528 | 1,530 | 7,800 |
| 2009/02/09 | 1,560 | 1,560 | 1,520 | 1,530 | 5,900 |
| 2009/02/06 | 1,551 | 1,551 | 1,521 | 1,539 | 4,600 |
| 2009/02/05 | 1,547 | 1,547 | 1,546 | 1,547 | 3,600 |
| 2009/02/04 | 1,553 | 1,553 | 1,545 | 1,546 | 4,800 |
| 2009/02/03 | 1,557 | 1,562 | 1,541 | 1,545 | 10,200 |
| 2009/02/02 | 1,560 | 1,580 | 1,543 | 1,558 | 7,100 |
| 2009/01/30 | 1,542 | 1,565 | 1,539 | 1,540 | 19,500 |
| 2009/01/29 | 1,570 | 1,580 | 1,505 | 1,540 | 19,400 |
| 2009/01/28 | 1,551 | 1,560 | 1,537 | 1,558 | 16,400 |
| 2009/01/27 | 1,515 | 1,540 | 1,515 | 1,534 | 6,600 |
| 2009/01/26 | 1,497 | 1,504 | 1,486 | 1,495 | 6,600 |
| 2009/01/23 | 1,501 | 1,510 | 1,482 | 1,500 | 6,100 |
| 2009/01/22 | 1,503 | 1,520 | 1,502 | 1,505 | 12,100 |
| 2009/01/21 | 1,506 | 1,530 | 1,505 | 1,515 | 4,300 |
| 2009/01/20 | 1,532 | 1,548 | 1,515 | 1,519 | 7,700 |
| 2009/01/19 | 1,528 | 1,535 | 1,501 | 1,522 | 15,800 |
| 2009/01/16 | 1,559 | 1,582 | 1,541 | 1,549 | 5,800 |
| 2009/01/15 | 1,582 | 1,582 | 1,555 | 1,558 | 9,900 |
| 2009/01/14 | 1,589 | 1,590 | 1,580 | 1,585 | 3,800 |
| 2009/01/13 | 1,600 | 1,623 | 1,591 | 1,591 | 8,800 |
| 2009/01/09 | 1,619 | 1,619 | 1,585 | 1,599 | 17,700 |
| 2009/01/08 | 1,661 | 1,661 | 1,601 | 1,601 | 33,300 |
| 2009/01/07 | 1,700 | 1,702 | 1,659 | 1,662 | 13,400 |
| 2009/01/06 | 1,713 | 1,714 | 1,700 | 1,702 | 3,300 |
| 2009/01/05 | 1,715 | 1,735 | 1,704 | 1,713 | 2,500 |