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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,745 | 1,746 | 1,730 | 1,740 | 2,500 |
| 2011/12/29 | 1,726 | 1,739 | 1,726 | 1,737 | 2,000 |
| 2011/12/28 | 1,725 | 1,737 | 1,725 | 1,737 | 4,100 |
| 2011/12/27 | 1,710 | 1,725 | 1,700 | 1,725 | 4,800 |
| 2011/12/26 | 1,720 | 1,720 | 1,699 | 1,720 | 37,700 |
| 2011/12/22 | 1,745 | 1,745 | 1,708 | 1,708 | 17,500 |
| 2011/12/21 | 1,749 | 1,750 | 1,745 | 1,746 | 3,700 |
| 2011/12/20 | 1,728 | 1,754 | 1,725 | 1,750 | 8,900 |
| 2011/12/19 | 1,730 | 1,730 | 1,721 | 1,728 | 3,700 |
| 2011/12/16 | 1,710 | 1,720 | 1,710 | 1,718 | 2,300 |
| 2011/12/15 | 1,730 | 1,730 | 1,705 | 1,710 | 6,200 |
| 2011/12/14 | 1,739 | 1,739 | 1,720 | 1,729 | 12,200 |
| 2011/12/13 | 1,722 | 1,739 | 1,722 | 1,739 | 4,600 |
| 2011/12/12 | 1,725 | 1,728 | 1,720 | 1,722 | 4,100 |
| 2011/12/09 | 1,710 | 1,712 | 1,700 | 1,712 | 5,900 |
| 2011/12/08 | 1,700 | 1,711 | 1,700 | 1,710 | 8,900 |
| 2011/12/07 | 1,700 | 1,710 | 1,700 | 1,705 | 5,000 |
| 2011/12/06 | 1,700 | 1,705 | 1,700 | 1,700 | 5,500 |
| 2011/12/05 | 1,700 | 1,705 | 1,700 | 1,700 | 5,400 |
| 2011/12/02 | 1,698 | 1,698 | 1,698 | 1,698 | 800 |
| 2011/12/01 | 1,713 | 1,713 | 1,671 | 1,698 | 6,000 |
| 2011/11/30 | 1,696 | 1,700 | 1,680 | 1,700 | 3,400 |
| 2011/11/29 | 1,673 | 1,680 | 1,666 | 1,680 | 2,900 |
| 2011/11/28 | 1,658 | 1,666 | 1,658 | 1,666 | 300 |
| 2011/11/25 | 1,650 | 1,658 | 1,650 | 1,658 | 3,000 |
| 2011/11/24 | 1,656 | 1,660 | 1,650 | 1,650 | 2,700 |
| 2011/11/22 | 1,652 | 1,665 | 1,650 | 1,656 | 2,500 |
| 2011/11/21 | 1,675 | 1,680 | 1,651 | 1,651 | 3,400 |
| 2011/11/18 | 1,680 | 1,680 | 1,655 | 1,675 | 7,000 |
| 2011/11/17 | 1,674 | 1,689 | 1,654 | 1,680 | 2,800 |
| 2011/11/16 | 1,670 | 1,690 | 1,661 | 1,675 | 3,500 |
| 2011/11/15 | 1,660 | 1,670 | 1,659 | 1,665 | 1,500 |
| 2011/11/14 | 1,655 | 1,665 | 1,650 | 1,655 | 3,900 |
| 2011/11/11 | 1,641 | 1,650 | 1,640 | 1,650 | 4,600 |
| 2011/11/10 | 1,635 | 1,649 | 1,633 | 1,649 | 3,300 |
| 2011/11/09 | 1,651 | 1,659 | 1,650 | 1,650 | 7,600 |
| 2011/11/08 | 1,690 | 1,690 | 1,678 | 1,678 | 3,000 |
| 2011/11/07 | 1,700 | 1,714 | 1,680 | 1,690 | 600 |
| 2011/11/04 | 1,671 | 1,715 | 1,671 | 1,715 | 1,700 |
| 2011/11/02 | 1,715 | 1,715 | 1,680 | 1,700 | 1,300 |
| 2011/11/01 | 1,729 | 1,730 | 1,720 | 1,724 | 1,300 |
| 2011/10/31 | 1,739 | 1,739 | 1,720 | 1,729 | 2,100 |
| 2011/10/28 | 1,705 | 1,729 | 1,705 | 1,729 | 4,500 |
| 2011/10/27 | 1,700 | 1,720 | 1,691 | 1,720 | 4,700 |
| 2011/10/26 | 1,720 | 1,747 | 1,698 | 1,708 | 15,400 |
| 2011/10/25 | 1,660 | 1,663 | 1,655 | 1,663 | 5,500 |
| 2011/10/24 | 1,649 | 1,650 | 1,641 | 1,650 | 1,800 |
| 2011/10/21 | 1,637 | 1,646 | 1,637 | 1,640 | 1,900 |
| 2011/10/20 | 1,631 | 1,637 | 1,629 | 1,637 | 1,800 |
| 2011/10/19 | 1,624 | 1,632 | 1,624 | 1,631 | 1,600 |
| 2011/10/18 | 1,631 | 1,631 | 1,623 | 1,624 | 9,500 |
| 2011/10/17 | 1,623 | 1,624 | 1,622 | 1,623 | 4,700 |
| 2011/10/14 | 1,620 | 1,624 | 1,620 | 1,624 | 6,100 |
| 2011/10/13 | 1,617 | 1,622 | 1,617 | 1,622 | 2,300 |
| 2011/10/12 | 1,624 | 1,630 | 1,616 | 1,622 | 3,300 |
| 2011/10/11 | 1,620 | 1,630 | 1,615 | 1,627 | 2,700 |
| 2011/10/07 | 1,627 | 1,630 | 1,618 | 1,618 | 2,200 |
| 2011/10/06 | 1,615 | 1,627 | 1,615 | 1,627 | 2,900 |
| 2011/10/05 | 1,608 | 1,624 | 1,608 | 1,615 | 3,600 |
| 2011/10/04 | 1,606 | 1,608 | 1,604 | 1,608 | 2,200 |
| 2011/10/03 | 1,620 | 1,620 | 1,606 | 1,609 | 3,400 |
| 2011/09/30 | 1,631 | 1,631 | 1,615 | 1,622 | 4,500 |
| 2011/09/29 | 1,604 | 1,615 | 1,604 | 1,614 | 1,000 |
| 2011/09/28 | 1,622 | 1,628 | 1,609 | 1,609 | 2,200 |
| 2011/09/27 | 1,627 | 1,627 | 1,606 | 1,617 | 4,000 |
| 2011/09/26 | 1,601 | 1,626 | 1,601 | 1,605 | 2,600 |
| 2011/09/22 | 1,604 | 1,610 | 1,601 | 1,610 | 1,200 |
| 2011/09/21 | 1,617 | 1,617 | 1,600 | 1,607 | 15,300 |
| 2011/09/20 | 1,625 | 1,645 | 1,624 | 1,632 | 4,500 |
| 2011/09/16 | 1,646 | 1,646 | 1,621 | 1,624 | 18,600 |
| 2011/09/15 | 1,640 | 1,657 | 1,636 | 1,646 | 2,500 |
| 2011/09/14 | 1,640 | 1,650 | 1,639 | 1,642 | 1,600 |
| 2011/09/13 | 1,643 | 1,650 | 1,643 | 1,649 | 1,500 |
| 2011/09/12 | 1,669 | 1,669 | 1,637 | 1,643 | 4,300 |
| 2011/09/09 | 1,661 | 1,669 | 1,660 | 1,669 | 800 |
| 2011/09/08 | 1,675 | 1,675 | 1,663 | 1,671 | 2,600 |
| 2011/09/07 | 1,668 | 1,675 | 1,668 | 1,675 | 700 |
| 2011/09/06 | 1,700 | 1,710 | 1,670 | 1,670 | 4,300 |
| 2011/09/05 | 1,720 | 1,720 | 1,677 | 1,710 | 600 |
| 2011/09/02 | 1,740 | 1,740 | 1,702 | 1,720 | 5,800 |
| 2011/09/01 | 1,639 | 1,752 | 1,637 | 1,752 | 11,600 |
| 2011/08/31 | 1,655 | 1,690 | 1,639 | 1,653 | 2,500 |
| 2011/08/30 | 1,625 | 1,655 | 1,625 | 1,655 | 2,500 |
| 2011/08/29 | 1,617 | 1,621 | 1,615 | 1,620 | 12,900 |
| 2011/08/26 | 1,620 | 1,625 | 1,609 | 1,609 | 5,800 |
| 2011/08/25 | 1,615 | 1,620 | 1,610 | 1,620 | 3,000 |
| 2011/08/24 | 1,620 | 1,620 | 1,615 | 1,615 | 1,100 |
| 2011/08/23 | 1,612 | 1,616 | 1,609 | 1,615 | 2,200 |
| 2011/08/22 | 1,630 | 1,630 | 1,616 | 1,616 | 1,300 |
| 2011/08/19 | 1,630 | 1,645 | 1,626 | 1,630 | 2,200 |
| 2011/08/18 | 1,640 | 1,642 | 1,630 | 1,642 | 3,600 |
| 2011/08/17 | 1,635 | 1,640 | 1,635 | 1,640 | 1,100 |
| 2011/08/16 | 1,648 | 1,648 | 1,631 | 1,640 | 1,900 |
| 2011/08/15 | 1,630 | 1,640 | 1,629 | 1,630 | 2,600 |
| 2011/08/12 | 1,629 | 1,635 | 1,622 | 1,631 | 2,600 |
| 2011/08/11 | 1,597 | 1,628 | 1,595 | 1,628 | 5,800 |
| 2011/08/10 | 1,645 | 1,645 | 1,635 | 1,637 | 16,100 |
| 2011/08/09 | 1,629 | 1,660 | 1,601 | 1,648 | 10,700 |
| 2011/08/08 | 1,675 | 1,675 | 1,631 | 1,669 | 6,600 |
| 2011/08/05 | 1,675 | 1,699 | 1,663 | 1,698 | 5,300 |
| 2011/08/04 | 1,702 | 1,715 | 1,702 | 1,715 | 700 |
| 2011/08/03 | 1,701 | 1,726 | 1,681 | 1,725 | 5,400 |
| 2011/08/02 | 1,747 | 1,755 | 1,732 | 1,732 | 2,700 |
| 2011/08/01 | 1,760 | 1,764 | 1,742 | 1,756 | 4,000 |
| 2011/07/29 | 1,755 | 1,755 | 1,725 | 1,750 | 5,900 |
| 2011/07/28 | 1,720 | 1,740 | 1,720 | 1,739 | 3,800 |
| 2011/07/27 | 1,750 | 1,757 | 1,721 | 1,725 | 6,800 |
| 2011/07/26 | 1,751 | 1,760 | 1,745 | 1,749 | 19,800 |
| 2011/07/25 | 1,726 | 1,742 | 1,726 | 1,741 | 2,500 |
| 2011/07/22 | 1,723 | 1,732 | 1,721 | 1,727 | 1,200 |
| 2011/07/21 | 1,724 | 1,730 | 1,718 | 1,726 | 1,400 |
| 2011/07/20 | 1,711 | 1,724 | 1,711 | 1,724 | 2,200 |
| 2011/07/19 | 1,718 | 1,730 | 1,703 | 1,705 | 2,600 |
| 2011/07/15 | 1,725 | 1,740 | 1,725 | 1,740 | 2,000 |
| 2011/07/14 | 1,760 | 1,760 | 1,730 | 1,732 | 5,100 |
| 2011/07/13 | 1,750 | 1,765 | 1,750 | 1,765 | 1,100 |
| 2011/07/12 | 1,763 | 1,769 | 1,750 | 1,764 | 3,500 |
| 2011/07/11 | 1,746 | 1,769 | 1,746 | 1,769 | 2,400 |
| 2011/07/08 | 1,740 | 1,746 | 1,705 | 1,746 | 5,400 |
| 2011/07/07 | 1,719 | 1,735 | 1,717 | 1,730 | 3,300 |
| 2011/07/06 | 1,717 | 1,718 | 1,705 | 1,715 | 4,000 |
| 2011/07/05 | 1,693 | 1,710 | 1,692 | 1,710 | 4,100 |
| 2011/07/04 | 1,694 | 1,750 | 1,694 | 1,710 | 8,800 |
| 2011/07/01 | 1,670 | 1,693 | 1,669 | 1,693 | 1,900 |
| 2011/06/30 | 1,693 | 1,693 | 1,653 | 1,673 | 4,000 |
| 2011/06/29 | 1,695 | 1,695 | 1,685 | 1,690 | 4,500 |
| 2011/06/28 | 1,656 | 1,690 | 1,656 | 1,689 | 4,800 |
| 2011/06/27 | 1,670 | 1,670 | 1,651 | 1,656 | 1,900 |
| 2011/06/24 | 1,638 | 1,660 | 1,638 | 1,650 | 5,800 |
| 2011/06/23 | 1,630 | 1,634 | 1,625 | 1,634 | 6,700 |
| 2011/06/22 | 1,621 | 1,639 | 1,621 | 1,631 | 13,600 |
| 2011/06/21 | 1,619 | 1,631 | 1,615 | 1,621 | 7,100 |
| 2011/06/20 | 1,630 | 1,630 | 1,610 | 1,611 | 4,900 |
| 2011/06/17 | 1,620 | 1,635 | 1,620 | 1,630 | 7,900 |
| 2011/06/16 | 1,620 | 1,625 | 1,611 | 1,613 | 7,800 |
| 2011/06/15 | 1,630 | 1,635 | 1,624 | 1,630 | 6,900 |
| 2011/06/14 | 1,620 | 1,640 | 1,620 | 1,631 | 12,200 |
| 2011/06/13 | 1,620 | 1,629 | 1,615 | 1,624 | 5,000 |
| 2011/06/10 | 1,627 | 1,633 | 1,625 | 1,630 | 4,600 |
| 2011/06/09 | 1,630 | 1,631 | 1,613 | 1,622 | 2,800 |
| 2011/06/08 | 1,623 | 1,630 | 1,613 | 1,630 | 2,100 |
| 2011/06/07 | 1,623 | 1,629 | 1,623 | 1,623 | 1,600 |
| 2011/06/06 | 1,620 | 1,626 | 1,615 | 1,623 | 1,700 |
| 2011/06/03 | 1,620 | 1,620 | 1,610 | 1,620 | 700 |
| 2011/06/02 | 1,635 | 1,635 | 1,620 | 1,620 | 1,000 |
| 2011/06/01 | 1,623 | 1,639 | 1,623 | 1,635 | 2,900 |
| 2011/05/31 | 1,650 | 1,650 | 1,630 | 1,630 | 1,500 |
| 2011/05/30 | 1,630 | 1,640 | 1,630 | 1,639 | 1,400 |
| 2011/05/27 | 1,641 | 1,646 | 1,616 | 1,630 | 2,500 |
| 2011/05/26 | 1,625 | 1,650 | 1,620 | 1,646 | 11,000 |
| 2011/05/25 | 1,615 | 1,630 | 1,615 | 1,630 | 5,100 |
| 2011/05/24 | 1,606 | 1,628 | 1,606 | 1,615 | 8,700 |
| 2011/05/23 | 1,630 | 1,630 | 1,620 | 1,620 | 6,000 |
| 2011/05/20 | 1,620 | 1,623 | 1,600 | 1,622 | 5,800 |
| 2011/05/19 | 1,621 | 1,627 | 1,618 | 1,620 | 4,500 |
| 2011/05/18 | 1,617 | 1,631 | 1,615 | 1,631 | 5,400 |
| 2011/05/17 | 1,620 | 1,628 | 1,611 | 1,617 | 4,100 |
| 2011/05/16 | 1,606 | 1,630 | 1,602 | 1,615 | 7,700 |
| 2011/05/13 | 1,599 | 1,642 | 1,581 | 1,637 | 27,400 |
| 2011/05/12 | 1,674 | 1,710 | 1,674 | 1,710 | 6,300 |
| 2011/05/11 | 1,670 | 1,700 | 1,670 | 1,689 | 7,700 |
| 2011/05/10 | 1,666 | 1,679 | 1,664 | 1,672 | 2,800 |
| 2011/05/09 | 1,681 | 1,690 | 1,666 | 1,666 | 4,900 |
| 2011/05/06 | 1,668 | 1,680 | 1,651 | 1,680 | 2,900 |
| 2011/05/02 | 1,652 | 1,666 | 1,631 | 1,666 | 3,500 |
| 2011/04/28 | 1,640 | 1,659 | 1,633 | 1,646 | 3,900 |
| 2011/04/27 | 1,639 | 1,642 | 1,620 | 1,625 | 2,300 |
| 2011/04/26 | 1,641 | 1,659 | 1,640 | 1,650 | 2,600 |
| 2011/04/25 | 1,660 | 1,667 | 1,630 | 1,660 | 4,700 |
| 2011/04/22 | 1,651 | 1,660 | 1,645 | 1,660 | 1,200 |
| 2011/04/21 | 1,637 | 1,680 | 1,637 | 1,651 | 5,800 |
| 2011/04/20 | 1,653 | 1,658 | 1,635 | 1,658 | 3,600 |
| 2011/04/19 | 1,645 | 1,650 | 1,640 | 1,650 | 2,900 |
| 2011/04/18 | 1,666 | 1,681 | 1,664 | 1,678 | 2,800 |
| 2011/04/15 | 1,671 | 1,678 | 1,670 | 1,670 | 2,300 |
| 2011/04/14 | 1,649 | 1,665 | 1,648 | 1,660 | 1,500 |
| 2011/04/13 | 1,640 | 1,643 | 1,630 | 1,636 | 1,200 |
| 2011/04/12 | 1,650 | 1,662 | 1,643 | 1,643 | 2,000 |
| 2011/04/11 | 1,643 | 1,653 | 1,635 | 1,650 | 1,800 |
| 2011/04/08 | 1,602 | 1,632 | 1,602 | 1,632 | 3,300 |
| 2011/04/07 | 1,630 | 1,631 | 1,601 | 1,618 | 6,100 |
| 2011/04/06 | 1,673 | 1,673 | 1,624 | 1,633 | 6,000 |
| 2011/04/05 | 1,701 | 1,705 | 1,680 | 1,680 | 4,000 |
| 2011/04/04 | 1,720 | 1,720 | 1,700 | 1,706 | 7,300 |
| 2011/04/01 | 1,705 | 1,725 | 1,705 | 1,725 | 6,000 |
| 2011/03/31 | 1,730 | 1,730 | 1,701 | 1,720 | 4,400 |
| 2011/03/30 | 1,744 | 1,744 | 1,695 | 1,718 | 7,900 |
| 2011/03/29 | 1,705 | 1,749 | 1,705 | 1,746 | 13,200 |
| 2011/03/28 | 1,835 | 1,835 | 1,820 | 1,835 | 14,200 |
| 2011/03/25 | 1,822 | 1,834 | 1,821 | 1,830 | 5,500 |
| 2011/03/24 | 1,847 | 1,847 | 1,821 | 1,821 | 7,300 |
| 2011/03/23 | 1,800 | 1,847 | 1,795 | 1,847 | 10,100 |
| 2011/03/22 | 1,790 | 1,809 | 1,768 | 1,809 | 33,500 |
| 2011/03/18 | 1,695 | 1,800 | 1,695 | 1,770 | 19,900 |
| 2011/03/17 | 1,571 | 1,680 | 1,540 | 1,680 | 20,000 |
| 2011/03/16 | 1,470 | 1,719 | 1,470 | 1,585 | 49,500 |
| 2011/03/15 | 1,640 | 1,640 | 1,389 | 1,440 | 53,200 |
| 2011/03/14 | 1,493 | 1,729 | 1,492 | 1,669 | 48,100 |
| 2011/03/11 | 1,877 | 1,917 | 1,871 | 1,888 | 9,800 |
| 2011/03/10 | 1,944 | 1,944 | 1,892 | 1,892 | 16,200 |
| 2011/03/09 | 1,949 | 1,949 | 1,923 | 1,941 | 13,100 |
| 2011/03/08 | 1,964 | 1,964 | 1,951 | 1,951 | 6,600 |
| 2011/03/07 | 1,950 | 1,963 | 1,948 | 1,950 | 15,600 |
| 2011/03/04 | 1,949 | 1,949 | 1,940 | 1,947 | 8,500 |
| 2011/03/03 | 1,945 | 1,945 | 1,940 | 1,944 | 6,500 |
| 2011/03/02 | 1,940 | 1,948 | 1,938 | 1,946 | 7,700 |
| 2011/03/01 | 1,940 | 1,946 | 1,937 | 1,940 | 17,200 |
| 2011/02/28 | 1,927 | 1,950 | 1,927 | 1,945 | 13,900 |
| 2011/02/25 | 1,915 | 1,927 | 1,908 | 1,927 | 14,900 |
| 2011/02/24 | 1,918 | 1,925 | 1,904 | 1,920 | 7,300 |
| 2011/02/23 | 1,900 | 1,940 | 1,898 | 1,920 | 37,000 |
| 2011/02/22 | 1,920 | 1,920 | 1,891 | 1,903 | 14,200 |
| 2011/02/21 | 1,915 | 1,925 | 1,912 | 1,920 | 8,500 |
| 2011/02/18 | 1,927 | 1,927 | 1,904 | 1,908 | 6,700 |
| 2011/02/17 | 1,906 | 1,930 | 1,901 | 1,901 | 9,500 |
| 2011/02/16 | 1,920 | 1,920 | 1,900 | 1,907 | 8,400 |
| 2011/02/15 | 1,930 | 1,930 | 1,912 | 1,920 | 4,500 |
| 2011/02/14 | 1,915 | 1,920 | 1,905 | 1,920 | 4,700 |
| 2011/02/10 | 1,950 | 1,950 | 1,910 | 1,913 | 16,800 |
| 2011/02/09 | 1,935 | 1,940 | 1,923 | 1,940 | 11,300 |
| 2011/02/08 | 1,969 | 1,969 | 1,934 | 1,941 | 13,000 |
| 2011/02/07 | 1,970 | 1,989 | 1,960 | 1,960 | 14,300 |
| 2011/02/04 | 1,933 | 1,970 | 1,933 | 1,950 | 23,500 |
| 2011/02/03 | 1,911 | 1,995 | 1,911 | 1,953 | 27,300 |
| 2011/02/02 | 1,880 | 1,930 | 1,871 | 1,910 | 27,900 |
| 2011/02/01 | 1,877 | 1,877 | 1,855 | 1,875 | 7,500 |
| 2011/01/31 | 1,831 | 1,880 | 1,802 | 1,878 | 19,500 |
| 2011/01/28 | 1,861 | 1,876 | 1,790 | 1,830 | 40,500 |
| 2011/01/27 | 1,900 | 1,902 | 1,870 | 1,880 | 35,300 |
| 2011/01/26 | 2,016 | 2,016 | 1,828 | 1,860 | 169,300 |
| 2011/01/25 | 1,610 | 1,624 | 1,603 | 1,616 | 2,300 |
| 2011/01/24 | 1,600 | 1,619 | 1,590 | 1,616 | 2,300 |
| 2011/01/21 | 1,625 | 1,625 | 1,591 | 1,614 | 7,200 |
| 2011/01/20 | 1,621 | 1,628 | 1,618 | 1,618 | 2,700 |
| 2011/01/19 | 1,640 | 1,640 | 1,622 | 1,630 | 2,800 |
| 2011/01/18 | 1,654 | 1,657 | 1,641 | 1,645 | 3,100 |
| 2011/01/17 | 1,669 | 1,674 | 1,645 | 1,650 | 5,300 |
| 2011/01/14 | 1,645 | 1,666 | 1,644 | 1,655 | 9,900 |
| 2011/01/13 | 1,640 | 1,648 | 1,640 | 1,645 | 5,700 |
| 2011/01/12 | 1,648 | 1,649 | 1,635 | 1,640 | 10,000 |
| 2011/01/11 | 1,647 | 1,649 | 1,639 | 1,649 | 6,800 |
| 2011/01/07 | 1,611 | 1,620 | 1,610 | 1,620 | 3,600 |
| 2011/01/06 | 1,590 | 1,609 | 1,590 | 1,600 | 6,500 |
| 2011/01/05 | 1,590 | 1,590 | 1,570 | 1,585 | 4,800 |
| 2011/01/04 | 1,580 | 1,590 | 1,571 | 1,580 | 3,100 |