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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,587 | 1,587 | 1,560 | 1,571 | 3,600 |
| 2010/12/29 | 1,540 | 1,571 | 1,540 | 1,571 | 3,400 |
| 2010/12/28 | 1,529 | 1,549 | 1,526 | 1,549 | 3,200 |
| 2010/12/27 | 1,523 | 1,529 | 1,523 | 1,523 | 1,600 |
| 2010/12/24 | 1,539 | 1,539 | 1,523 | 1,523 | 8,000 |
| 2010/12/22 | 1,543 | 1,549 | 1,538 | 1,542 | 8,200 |
| 2010/12/21 | 1,550 | 1,550 | 1,540 | 1,543 | 4,700 |
| 2010/12/20 | 1,530 | 1,549 | 1,530 | 1,549 | 4,600 |
| 2010/12/17 | 1,532 | 1,550 | 1,523 | 1,530 | 7,600 |
| 2010/12/16 | 1,506 | 1,514 | 1,503 | 1,508 | 6,200 |
| 2010/12/15 | 1,500 | 1,527 | 1,498 | 1,515 | 6,700 |
| 2010/12/14 | 1,496 | 1,505 | 1,494 | 1,498 | 5,600 |
| 2010/12/13 | 1,493 | 1,493 | 1,484 | 1,492 | 1,700 |
| 2010/12/10 | 1,485 | 1,492 | 1,483 | 1,485 | 7,600 |
| 2010/12/09 | 1,474 | 1,483 | 1,473 | 1,483 | 5,800 |
| 2010/12/08 | 1,468 | 1,470 | 1,468 | 1,468 | 1,600 |
| 2010/12/07 | 1,464 | 1,469 | 1,463 | 1,468 | 1,200 |
| 2010/12/06 | 1,468 | 1,468 | 1,460 | 1,461 | 1,900 |
| 2010/12/03 | 1,457 | 1,464 | 1,457 | 1,463 | 1,500 |
| 2010/12/02 | 1,444 | 1,455 | 1,444 | 1,455 | 3,100 |
| 2010/12/01 | 1,447 | 1,450 | 1,436 | 1,443 | 4,700 |
| 2010/11/30 | 1,464 | 1,465 | 1,447 | 1,447 | 7,700 |
| 2010/11/29 | 1,455 | 1,460 | 1,452 | 1,460 | 5,700 |
| 2010/11/26 | 1,455 | 1,459 | 1,443 | 1,455 | 5,400 |
| 2010/11/25 | 1,453 | 1,460 | 1,447 | 1,455 | 7,700 |
| 2010/11/24 | 1,454 | 1,460 | 1,449 | 1,452 | 3,000 |
| 2010/11/22 | 1,447 | 1,470 | 1,438 | 1,470 | 6,700 |
| 2010/11/19 | 1,443 | 1,443 | 1,430 | 1,431 | 5,000 |
| 2010/11/18 | 1,427 | 1,480 | 1,425 | 1,427 | 16,100 |
| 2010/11/17 | 1,433 | 1,433 | 1,425 | 1,426 | 3,000 |
| 2010/11/16 | 1,439 | 1,440 | 1,433 | 1,433 | 1,300 |
| 2010/11/15 | 1,423 | 1,433 | 1,423 | 1,433 | 1,600 |
| 2010/11/12 | 1,414 | 1,429 | 1,414 | 1,423 | 3,300 |
| 2010/11/11 | 1,416 | 1,420 | 1,414 | 1,414 | 6,400 |
| 2010/11/10 | 1,420 | 1,420 | 1,416 | 1,416 | 4,800 |
| 2010/11/09 | 1,447 | 1,447 | 1,419 | 1,419 | 11,600 |
| 2010/11/08 | 1,420 | 1,427 | 1,419 | 1,420 | 10,900 |
| 2010/11/05 | 1,419 | 1,420 | 1,415 | 1,420 | 6,400 |
| 2010/11/04 | 1,413 | 1,414 | 1,406 | 1,412 | 1,400 |
| 2010/11/02 | 1,408 | 1,408 | 1,399 | 1,404 | 116,900 |
| 2010/11/01 | 1,420 | 1,420 | 1,399 | 1,399 | 10,300 |
| 2010/10/29 | 1,411 | 1,411 | 1,402 | 1,406 | 3,200 |
| 2010/10/28 | 1,421 | 1,421 | 1,401 | 1,411 | 3,000 |
| 2010/10/27 | 1,400 | 1,421 | 1,400 | 1,421 | 5,800 |
| 2010/10/26 | 1,398 | 1,400 | 1,398 | 1,400 | 3,300 |
| 2010/10/25 | 1,400 | 1,405 | 1,397 | 1,400 | 5,200 |
| 2010/10/22 | 1,396 | 1,408 | 1,396 | 1,400 | 60,100 |
| 2010/10/21 | 1,398 | 1,400 | 1,396 | 1,396 | 2,000 |
| 2010/10/20 | 1,405 | 1,405 | 1,396 | 1,400 | 10,400 |
| 2010/10/19 | 1,408 | 1,411 | 1,405 | 1,405 | 3,600 |
| 2010/10/18 | 1,414 | 1,414 | 1,410 | 1,410 | 600 |
| 2010/10/15 | 1,414 | 1,415 | 1,411 | 1,411 | 4,000 |
| 2010/10/14 | 1,411 | 1,416 | 1,411 | 1,415 | 5,600 |
| 2010/10/13 | 1,415 | 1,415 | 1,410 | 1,411 | 2,100 |
| 2010/10/12 | 1,418 | 1,418 | 1,411 | 1,415 | 4,800 |
| 2010/10/08 | 1,423 | 1,423 | 1,417 | 1,418 | 6,800 |
| 2010/10/07 | 1,430 | 1,431 | 1,426 | 1,430 | 13,200 |
| 2010/10/06 | 1,430 | 1,435 | 1,428 | 1,430 | 22,700 |
| 2010/10/05 | 1,425 | 1,428 | 1,422 | 1,428 | 1,100 |
| 2010/10/04 | 1,458 | 1,458 | 1,427 | 1,429 | 14,100 |
| 2010/10/01 | 1,460 | 1,460 | 1,446 | 1,448 | 6,100 |
| 2010/09/30 | 1,484 | 1,484 | 1,456 | 1,461 | 14,000 |
| 2010/09/29 | 1,490 | 1,490 | 1,465 | 1,471 | 14,800 |
| 2010/09/28 | 1,470 | 1,480 | 1,462 | 1,480 | 20,500 |
| 2010/09/27 | 1,450 | 1,459 | 1,440 | 1,459 | 9,900 |
| 2010/09/24 | 1,450 | 1,450 | 1,436 | 1,446 | 6,300 |
| 2010/09/22 | 1,450 | 1,450 | 1,447 | 1,450 | 3,700 |
| 2010/09/21 | 1,446 | 1,451 | 1,440 | 1,449 | 19,200 |
| 2010/09/17 | 1,439 | 1,443 | 1,439 | 1,442 | 3,100 |
| 2010/09/16 | 1,425 | 1,426 | 1,423 | 1,425 | 29,000 |
| 2010/09/15 | 1,440 | 1,440 | 1,427 | 1,430 | 12,500 |
| 2010/09/14 | 1,443 | 1,443 | 1,430 | 1,432 | 3,900 |
| 2010/09/13 | 1,425 | 1,447 | 1,425 | 1,436 | 3,200 |
| 2010/09/10 | 1,440 | 1,440 | 1,425 | 1,425 | 1,300 |
| 2010/09/09 | 1,438 | 1,438 | 1,426 | 1,436 | 800 |
| 2010/09/08 | 1,442 | 1,442 | 1,430 | 1,438 | 500 |
| 2010/09/07 | 1,430 | 1,444 | 1,428 | 1,444 | 1,300 |
| 2010/09/06 | 1,431 | 1,431 | 1,420 | 1,420 | 4,400 |
| 2010/09/03 | 1,420 | 1,429 | 1,420 | 1,420 | 1,800 |
| 2010/09/02 | 1,419 | 1,421 | 1,419 | 1,420 | 3,500 |
| 2010/09/01 | 1,426 | 1,429 | 1,419 | 1,419 | 3,700 |
| 2010/08/31 | 1,418 | 1,432 | 1,416 | 1,426 | 13,600 |
| 2010/08/30 | 1,421 | 1,421 | 1,415 | 1,416 | 1,800 |
| 2010/08/27 | 1,404 | 1,404 | 1,400 | 1,400 | 3,000 |
| 2010/08/26 | 1,440 | 1,440 | 1,395 | 1,405 | 7,100 |
| 2010/08/25 | 1,409 | 1,409 | 1,397 | 1,397 | 4,100 |
| 2010/08/24 | 1,409 | 1,415 | 1,401 | 1,401 | 4,000 |
| 2010/08/23 | 1,419 | 1,430 | 1,400 | 1,409 | 9,600 |
| 2010/08/20 | 1,419 | 1,420 | 1,414 | 1,419 | 5,000 |
| 2010/08/19 | 1,417 | 1,422 | 1,409 | 1,419 | 3,200 |
| 2010/08/18 | 1,405 | 1,409 | 1,405 | 1,409 | 2,400 |
| 2010/08/17 | 1,417 | 1,417 | 1,402 | 1,410 | 2,800 |
| 2010/08/16 | 1,410 | 1,410 | 1,404 | 1,406 | 1,500 |
| 2010/08/13 | 1,413 | 1,413 | 1,403 | 1,412 | 3,700 |
| 2010/08/12 | 1,413 | 1,415 | 1,413 | 1,413 | 3,300 |
| 2010/08/11 | 1,420 | 1,420 | 1,413 | 1,413 | 3,900 |
| 2010/08/10 | 1,415 | 1,416 | 1,413 | 1,413 | 5,700 |
| 2010/08/09 | 1,412 | 1,421 | 1,412 | 1,413 | 2,900 |
| 2010/08/06 | 1,419 | 1,420 | 1,407 | 1,412 | 11,000 |
| 2010/08/05 | 1,416 | 1,419 | 1,411 | 1,419 | 15,600 |
| 2010/08/04 | 1,417 | 1,419 | 1,412 | 1,416 | 14,100 |
| 2010/08/03 | 1,431 | 1,431 | 1,415 | 1,415 | 15,200 |
| 2010/08/02 | 1,450 | 1,450 | 1,425 | 1,425 | 10,000 |
| 2010/07/30 | 1,475 | 1,475 | 1,436 | 1,440 | 22,600 |
| 2010/07/29 | 1,443 | 1,450 | 1,440 | 1,440 | 9,800 |
| 2010/07/28 | 1,440 | 1,445 | 1,435 | 1,441 | 9,700 |
| 2010/07/27 | 1,430 | 1,455 | 1,430 | 1,430 | 18,300 |
| 2010/07/26 | 1,398 | 1,400 | 1,398 | 1,400 | 6,500 |
| 2010/07/23 | 1,400 | 1,400 | 1,395 | 1,397 | 7,700 |
| 2010/07/22 | 1,398 | 1,403 | 1,396 | 1,400 | 4,500 |
| 2010/07/21 | 1,400 | 1,403 | 1,396 | 1,400 | 3,000 |
| 2010/07/20 | 1,410 | 1,410 | 1,396 | 1,396 | 3,600 |
| 2010/07/16 | 1,409 | 1,410 | 1,402 | 1,410 | 2,000 |
| 2010/07/15 | 1,406 | 1,411 | 1,405 | 1,411 | 400 |
| 2010/07/14 | 1,405 | 1,418 | 1,404 | 1,418 | 1,800 |
| 2010/07/13 | 1,408 | 1,408 | 1,400 | 1,401 | 5,000 |
| 2010/07/12 | 1,405 | 1,410 | 1,403 | 1,407 | 1,800 |
| 2010/07/09 | 1,415 | 1,415 | 1,400 | 1,400 | 3,800 |
| 2010/07/08 | 1,401 | 1,403 | 1,399 | 1,400 | 7,700 |
| 2010/07/07 | 1,400 | 1,401 | 1,395 | 1,397 | 4,400 |
| 2010/07/06 | 1,400 | 1,401 | 1,397 | 1,401 | 1,000 |
| 2010/07/05 | 1,409 | 1,409 | 1,400 | 1,400 | 2,700 |
| 2010/07/02 | 1,397 | 1,400 | 1,396 | 1,396 | 7,400 |
| 2010/07/01 | 1,396 | 1,400 | 1,394 | 1,397 | 3,300 |
| 2010/06/30 | 1,409 | 1,409 | 1,389 | 1,396 | 12,900 |
| 2010/06/29 | 1,415 | 1,428 | 1,407 | 1,409 | 3,700 |
| 2010/06/28 | 1,422 | 1,425 | 1,411 | 1,411 | 11,300 |
| 2010/06/25 | 1,430 | 1,430 | 1,406 | 1,406 | 7,400 |
| 2010/06/24 | 1,412 | 1,413 | 1,408 | 1,413 | 2,300 |
| 2010/06/23 | 1,414 | 1,415 | 1,411 | 1,415 | 12,400 |
| 2010/06/22 | 1,413 | 1,420 | 1,406 | 1,414 | 20,200 |
| 2010/06/21 | 1,407 | 1,411 | 1,402 | 1,405 | 44,600 |
| 2010/06/18 | 1,420 | 1,420 | 1,403 | 1,406 | 10,000 |
| 2010/06/17 | 1,413 | 1,415 | 1,409 | 1,414 | 4,400 |
| 2010/06/16 | 1,412 | 1,415 | 1,412 | 1,413 | 800 |
| 2010/06/15 | 1,410 | 1,415 | 1,407 | 1,410 | 7,200 |
| 2010/06/14 | 1,406 | 1,417 | 1,405 | 1,415 | 11,300 |
| 2010/06/11 | 1,410 | 1,416 | 1,407 | 1,410 | 11,100 |
| 2010/06/10 | 1,400 | 1,420 | 1,400 | 1,406 | 7,400 |
| 2010/06/09 | 1,400 | 1,400 | 1,393 | 1,398 | 18,500 |
| 2010/06/08 | 1,435 | 1,441 | 1,408 | 1,410 | 15,200 |
| 2010/06/07 | 1,456 | 1,457 | 1,436 | 1,445 | 6,300 |
| 2010/06/04 | 1,475 | 1,475 | 1,467 | 1,467 | 9,900 |
| 2010/06/03 | 1,483 | 1,490 | 1,473 | 1,475 | 25,800 |
| 2010/06/02 | 1,485 | 1,485 | 1,475 | 1,483 | 2,600 |
| 2010/06/01 | 1,498 | 1,498 | 1,481 | 1,489 | 3,600 |
| 2010/05/31 | 1,476 | 1,496 | 1,471 | 1,495 | 5,600 |
| 2010/05/28 | 1,469 | 1,475 | 1,465 | 1,470 | 3,600 |
| 2010/05/27 | 1,460 | 1,465 | 1,441 | 1,458 | 3,300 |
| 2010/05/26 | 1,471 | 1,472 | 1,460 | 1,460 | 3,700 |
| 2010/05/25 | 1,490 | 1,495 | 1,473 | 1,479 | 8,900 |
| 2010/05/24 | 1,500 | 1,504 | 1,489 | 1,490 | 10,700 |
| 2010/05/21 | 1,521 | 1,521 | 1,475 | 1,499 | 14,700 |
| 2010/05/20 | 1,534 | 1,535 | 1,518 | 1,521 | 7,700 |
| 2010/05/19 | 1,578 | 1,578 | 1,513 | 1,534 | 7,600 |
| 2010/05/18 | 1,540 | 1,559 | 1,533 | 1,555 | 5,500 |
| 2010/05/17 | 1,531 | 1,545 | 1,530 | 1,533 | 8,200 |
| 2010/05/14 | 1,593 | 1,593 | 1,530 | 1,530 | 27,200 |
| 2010/05/13 | 1,599 | 1,630 | 1,599 | 1,615 | 16,900 |
| 2010/05/12 | 1,570 | 1,587 | 1,565 | 1,579 | 2,800 |
| 2010/05/11 | 1,611 | 1,611 | 1,570 | 1,580 | 7,100 |
| 2010/05/10 | 1,625 | 1,640 | 1,606 | 1,610 | 3,800 |
| 2010/05/07 | 1,607 | 1,650 | 1,605 | 1,650 | 27,300 |
| 2010/05/06 | 1,632 | 1,690 | 1,613 | 1,667 | 32,500 |
| 2010/04/30 | 1,600 | 1,650 | 1,600 | 1,648 | 43,300 |
| 2010/04/28 | 1,600 | 1,610 | 1,591 | 1,610 | 10,200 |
| 2010/04/27 | 1,621 | 1,621 | 1,593 | 1,611 | 13,800 |
| 2010/04/26 | 1,610 | 1,640 | 1,608 | 1,621 | 38,800 |
| 2010/04/23 | 1,542 | 1,612 | 1,538 | 1,606 | 48,000 |
| 2010/04/22 | 1,560 | 1,560 | 1,524 | 1,529 | 62,500 |
| 2010/04/21 | 1,529 | 1,529 | 1,520 | 1,524 | 13,700 |
| 2010/04/20 | 1,522 | 1,530 | 1,511 | 1,520 | 9,700 |
| 2010/04/19 | 1,518 | 1,524 | 1,500 | 1,513 | 19,400 |
| 2010/04/16 | 1,507 | 1,518 | 1,500 | 1,518 | 14,300 |
| 2010/04/15 | 1,506 | 1,507 | 1,500 | 1,502 | 10,700 |
| 2010/04/14 | 1,506 | 1,506 | 1,495 | 1,500 | 16,700 |
| 2010/04/13 | 1,508 | 1,508 | 1,495 | 1,506 | 19,900 |
| 2010/04/12 | 1,502 | 1,509 | 1,500 | 1,503 | 23,900 |
| 2010/04/09 | 1,477 | 1,510 | 1,470 | 1,500 | 34,400 |
| 2010/04/08 | 1,470 | 1,476 | 1,459 | 1,465 | 58,900 |
| 2010/04/07 | 1,510 | 1,510 | 1,468 | 1,486 | 72,300 |
| 2010/04/06 | 1,531 | 1,531 | 1,515 | 1,515 | 24,500 |
| 2010/04/05 | 1,529 | 1,529 | 1,513 | 1,515 | 18,300 |
| 2010/04/02 | 1,544 | 1,544 | 1,525 | 1,526 | 17,800 |
| 2010/04/01 | 1,561 | 1,561 | 1,534 | 1,548 | 34,400 |
| 2010/03/31 | 1,593 | 1,593 | 1,571 | 1,581 | 7,300 |
| 2010/03/30 | 1,600 | 1,600 | 1,581 | 1,581 | 21,000 |
| 2010/03/29 | 1,563 | 1,580 | 1,544 | 1,575 | 17,300 |
| 2010/03/26 | 1,629 | 1,629 | 1,623 | 1,623 | 11,400 |
| 2010/03/25 | 1,628 | 1,628 | 1,621 | 1,627 | 13,200 |
| 2010/03/24 | 1,629 | 1,629 | 1,625 | 1,627 | 40,700 |
| 2010/03/23 | 1,629 | 1,629 | 1,625 | 1,626 | 13,700 |
| 2010/03/19 | 1,612 | 1,626 | 1,612 | 1,626 | 3,900 |
| 2010/03/18 | 1,625 | 1,625 | 1,609 | 1,610 | 7,500 |
| 2010/03/17 | 1,620 | 1,627 | 1,619 | 1,621 | 4,900 |
| 2010/03/16 | 1,620 | 1,620 | 1,612 | 1,620 | 8,900 |
| 2010/03/15 | 1,620 | 1,620 | 1,613 | 1,619 | 3,400 |
| 2010/03/12 | 1,600 | 1,613 | 1,600 | 1,613 | 5,700 |
| 2010/03/11 | 1,599 | 1,607 | 1,597 | 1,599 | 3,000 |
| 2010/03/10 | 1,600 | 1,600 | 1,595 | 1,600 | 3,400 |
| 2010/03/09 | 1,606 | 1,606 | 1,598 | 1,600 | 3,600 |
| 2010/03/08 | 1,602 | 1,614 | 1,600 | 1,600 | 5,100 |
| 2010/03/05 | 1,600 | 1,612 | 1,585 | 1,612 | 15,200 |
| 2010/03/04 | 1,615 | 1,616 | 1,598 | 1,598 | 11,700 |
| 2010/03/03 | 1,630 | 1,630 | 1,615 | 1,615 | 6,400 |
| 2010/03/02 | 1,647 | 1,647 | 1,602 | 1,622 | 7,600 |
| 2010/03/01 | 1,630 | 1,637 | 1,626 | 1,630 | 3,900 |
| 2010/02/26 | 1,649 | 1,649 | 1,625 | 1,626 | 9,900 |
| 2010/02/25 | 1,603 | 1,603 | 1,597 | 1,600 | 7,000 |
| 2010/02/24 | 1,600 | 1,605 | 1,596 | 1,603 | 6,800 |
| 2010/02/23 | 1,600 | 1,605 | 1,595 | 1,600 | 7,500 |
| 2010/02/22 | 1,597 | 1,600 | 1,597 | 1,598 | 4,500 |
| 2010/02/19 | 1,597 | 1,603 | 1,576 | 1,577 | 4,800 |
| 2010/02/18 | 1,567 | 1,575 | 1,558 | 1,575 | 15,400 |
| 2010/02/17 | 1,553 | 1,570 | 1,552 | 1,567 | 6,300 |
| 2010/02/16 | 1,570 | 1,570 | 1,550 | 1,552 | 12,600 |
| 2010/02/15 | 1,600 | 1,600 | 1,570 | 1,570 | 22,400 |
| 2010/02/12 | 1,571 | 1,582 | 1,570 | 1,580 | 8,700 |
| 2010/02/10 | 1,568 | 1,588 | 1,528 | 1,570 | 21,300 |
| 2010/02/09 | 1,589 | 1,589 | 1,557 | 1,567 | 5,700 |
| 2010/02/08 | 1,564 | 1,594 | 1,564 | 1,589 | 4,400 |
| 2010/02/05 | 1,610 | 1,646 | 1,556 | 1,560 | 18,300 |
| 2010/02/04 | 1,640 | 1,648 | 1,600 | 1,617 | 15,000 |
| 2010/02/03 | 1,651 | 1,657 | 1,640 | 1,640 | 21,200 |
| 2010/02/02 | 1,732 | 1,732 | 1,635 | 1,650 | 21,600 |
| 2010/02/01 | 1,700 | 1,732 | 1,650 | 1,732 | 15,200 |
| 2010/01/29 | 1,794 | 1,800 | 1,713 | 1,798 | 16,300 |
| 2010/01/28 | 1,795 | 1,798 | 1,779 | 1,795 | 11,100 |
| 2010/01/27 | 1,748 | 1,800 | 1,741 | 1,800 | 32,700 |
| 2010/01/26 | 1,750 | 1,760 | 1,730 | 1,748 | 8,000 |
| 2010/01/25 | 1,720 | 1,750 | 1,720 | 1,750 | 4,600 |
| 2010/01/22 | 1,728 | 1,754 | 1,710 | 1,754 | 19,000 |
| 2010/01/21 | 1,680 | 1,720 | 1,680 | 1,718 | 9,500 |
| 2010/01/20 | 1,696 | 1,705 | 1,685 | 1,700 | 18,000 |
| 2010/01/19 | 1,690 | 1,700 | 1,685 | 1,695 | 4,400 |
| 2010/01/18 | 1,705 | 1,708 | 1,690 | 1,705 | 3,400 |
| 2010/01/15 | 1,715 | 1,725 | 1,680 | 1,705 | 20,400 |
| 2010/01/14 | 1,605 | 1,749 | 1,605 | 1,729 | 45,600 |
| 2010/01/13 | 1,602 | 1,619 | 1,595 | 1,605 | 7,100 |
| 2010/01/12 | 1,582 | 1,624 | 1,582 | 1,610 | 7,200 |
| 2010/01/08 | 1,599 | 1,601 | 1,595 | 1,600 | 32,300 |
| 2010/01/07 | 1,600 | 1,600 | 1,590 | 1,595 | 3,700 |
| 2010/01/06 | 1,600 | 1,602 | 1,579 | 1,601 | 8,300 |
| 2010/01/05 | 1,597 | 1,605 | 1,590 | 1,600 | 14,800 |
| 2010/01/04 | 1,600 | 1,600 | 1,580 | 1,597 | 5,600 |