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 |
|---|---|---|---|---|---|
| 2017/12/29 | 10,990 | 11,070 | 10,840 | 11,000 | 7,100 |
| 2017/12/28 | 10,840 | 10,980 | 10,810 | 10,810 | 6,900 |
| 2017/12/27 | 10,870 | 10,870 | 10,660 | 10,820 | 4,400 |
| 2017/12/26 | 10,720 | 10,910 | 10,720 | 10,910 | 4,100 |
| 2017/12/25 | 10,660 | 10,780 | 10,500 | 10,770 | 2,700 |
| 2017/12/22 | 10,720 | 10,730 | 10,510 | 10,510 | 4,300 |
| 2017/12/21 | 10,760 | 10,770 | 10,540 | 10,720 | 7,600 |
| 2017/12/20 | 10,650 | 10,750 | 10,420 | 10,660 | 2,800 |
| 2017/12/19 | 10,430 | 10,800 | 10,230 | 10,680 | 8,900 |
| 2017/12/18 | 10,290 | 10,410 | 10,180 | 10,410 | 10,600 |
| 2017/12/15 | 10,200 | 10,200 | 10,120 | 10,180 | 6,200 |
| 2017/12/14 | 10,280 | 10,280 | 10,210 | 10,210 | 1,500 |
| 2017/12/13 | 10,380 | 10,380 | 10,220 | 10,220 | 1,600 |
| 2017/12/12 | 10,110 | 10,410 | 10,110 | 10,410 | 9,500 |
| 2017/12/11 | 10,300 | 10,350 | 10,180 | 10,190 | 1,900 |
| 2017/12/08 | 10,330 | 10,400 | 10,330 | 10,350 | 700 |
| 2017/12/07 | 10,280 | 10,460 | 10,100 | 10,390 | 8,800 |
| 2017/12/06 | 10,310 | 10,380 | 9,980 | 10,190 | 10,900 |
| 2017/12/05 | 10,290 | 10,330 | 10,170 | 10,310 | 12,600 |
| 2017/12/04 | 10,290 | 10,530 | 10,290 | 10,380 | 19,000 |
| 2017/12/01 | 9,900 | 10,370 | 9,900 | 10,210 | 17,100 |
| 2017/11/30 | 9,700 | 10,200 | 9,670 | 9,970 | 16,700 |
| 2017/11/29 | 9,500 | 9,680 | 9,500 | 9,680 | 16,100 |
| 2017/11/28 | 9,370 | 9,530 | 9,280 | 9,460 | 11,800 |
| 2017/11/27 | 9,620 | 9,650 | 9,480 | 9,510 | 11,200 |
| 2017/11/24 | 10,050 | 10,080 | 9,510 | 9,620 | 27,500 |
| 2017/11/22 | 10,060 | 10,180 | 10,050 | 10,050 | 6,000 |
| 2017/11/21 | 10,080 | 10,150 | 10,080 | 10,100 | 8,000 |
| 2017/11/20 | 10,050 | 10,190 | 10,040 | 10,080 | 10,000 |
| 2017/11/17 | 10,250 | 10,350 | 10,080 | 10,100 | 18,900 |
| 2017/11/16 | 10,250 | 10,450 | 10,140 | 10,250 | 10,500 |
| 2017/11/15 | 10,720 | 10,790 | 10,030 | 10,050 | 25,700 |
| 2017/11/14 | 10,480 | 10,800 | 10,480 | 10,720 | 15,500 |
| 2017/11/13 | 10,410 | 10,700 | 10,010 | 10,590 | 6,500 |
| 2017/11/10 | 10,500 | 10,650 | 10,500 | 10,640 | 4,700 |
| 2017/11/09 | 10,600 | 10,630 | 10,470 | 10,630 | 9,800 |
| 2017/11/08 | 10,040 | 10,670 | 10,030 | 10,570 | 19,100 |
| 2017/11/07 | 10,000 | 10,150 | 9,980 | 10,010 | 9,600 |
| 2017/11/06 | 10,200 | 10,200 | 9,980 | 10,070 | 9,900 |
| 2017/11/02 | 10,220 | 10,260 | 10,010 | 10,130 | 18,200 |
| 2017/11/01 | 10,270 | 10,330 | 10,210 | 10,270 | 9,900 |
| 2017/10/31 | 10,330 | 10,460 | 10,090 | 10,270 | 20,400 |
| 2017/10/30 | 10,680 | 10,680 | 10,080 | 10,300 | 46,600 |
| 2017/10/27 | 10,700 | 11,000 | 10,700 | 10,980 | 11,800 |
| 2017/10/26 | 10,660 | 10,760 | 10,590 | 10,630 | 5,300 |
| 2017/10/25 | 10,670 | 10,890 | 10,610 | 10,790 | 8,800 |
| 2017/10/24 | 10,590 | 10,680 | 10,570 | 10,680 | 8,200 |
| 2017/10/23 | 10,630 | 10,800 | 10,600 | 10,690 | 9,200 |
| 2017/10/20 | 10,660 | 10,750 | 10,600 | 10,680 | 9,100 |
| 2017/10/19 | 10,700 | 10,780 | 10,600 | 10,630 | 12,800 |
| 2017/10/18 | 10,820 | 10,880 | 10,590 | 10,590 | 7,200 |
| 2017/10/17 | 10,700 | 10,900 | 10,540 | 10,820 | 12,900 |
| 2017/10/16 | 11,160 | 11,260 | 10,670 | 10,720 | 23,100 |
| 2017/10/13 | 11,280 | 11,380 | 11,140 | 11,240 | 7,500 |
| 2017/10/12 | 11,410 | 11,490 | 11,150 | 11,150 | 10,300 |
| 2017/10/11 | 11,610 | 11,710 | 11,210 | 11,210 | 8,200 |
| 2017/10/10 | 11,690 | 11,690 | 11,520 | 11,610 | 5,800 |
| 2017/10/06 | 11,680 | 11,730 | 11,510 | 11,690 | 5,300 |
| 2017/10/05 | 11,770 | 11,850 | 11,600 | 11,800 | 9,200 |
| 2017/10/04 | 11,710 | 11,810 | 11,520 | 11,680 | 5,000 |
| 2017/10/03 | 11,680 | 11,990 | 11,650 | 11,780 | 6,800 |
| 2017/10/02 | 11,990 | 12,160 | 11,550 | 11,680 | 13,800 |
| 2017/09/29 | 11,090 | 11,840 | 11,090 | 11,600 | 14,500 |
| 2017/09/28 | 11,130 | 11,170 | 11,000 | 11,140 | 3,100 |
| 2017/09/27 | 10,930 | 11,110 | 10,800 | 11,080 | 4,700 |
| 2017/09/26 | 10,820 | 10,930 | 10,750 | 10,930 | 3,000 |
| 2017/09/25 | 10,870 | 10,940 | 10,840 | 10,840 | 4,400 |
| 2017/09/22 | 11,050 | 11,120 | 10,650 | 10,870 | 17,900 |
| 2017/09/21 | 11,180 | 11,240 | 11,110 | 11,160 | 7,100 |
| 2017/09/20 | 11,280 | 11,500 | 11,220 | 11,300 | 8,800 |
| 2017/09/19 | 11,250 | 11,270 | 11,000 | 11,270 | 6,900 |
| 2017/09/15 | 11,070 | 11,220 | 10,760 | 11,200 | 12,200 |
| 2017/09/14 | 10,760 | 11,230 | 10,760 | 11,230 | 7,500 |
| 2017/09/13 | 11,060 | 11,240 | 10,810 | 10,810 | 9,900 |
| 2017/09/12 | 11,240 | 11,240 | 10,920 | 11,060 | 6,300 |
| 2017/09/11 | 11,300 | 11,300 | 10,980 | 11,040 | 4,400 |
| 2017/09/08 | 11,250 | 11,300 | 10,730 | 10,980 | 15,600 |
| 2017/09/07 | 10,260 | 10,560 | 10,260 | 10,460 | 7,800 |
| 2017/09/06 | 9,990 | 10,360 | 9,950 | 10,360 | 15,600 |
| 2017/09/05 | 10,710 | 10,710 | 9,950 | 10,530 | 12,100 |
| 2017/09/04 | 11,540 | 11,540 | 10,800 | 10,880 | 11,700 |
| 2017/09/01 | 11,770 | 12,010 | 11,150 | 11,330 | 18,300 |
| 2017/08/31 | 10,840 | 11,400 | 10,840 | 11,230 | 23,500 |
| 2017/08/30 | 10,260 | 10,600 | 10,160 | 10,550 | 9,700 |
| 2017/08/29 | 10,470 | 10,490 | 10,150 | 10,260 | 6,700 |
| 2017/08/28 | 10,600 | 10,680 | 10,050 | 10,390 | 12,200 |
| 2017/08/25 | 10,200 | 10,630 | 10,190 | 10,530 | 18,700 |
| 2017/08/24 | 9,790 | 10,180 | 9,720 | 10,150 | 10,800 |
| 2017/08/23 | 9,650 | 9,800 | 9,590 | 9,780 | 9,800 |
| 2017/08/22 | 9,480 | 9,600 | 9,450 | 9,530 | 4,900 |
| 2017/08/21 | 9,470 | 9,500 | 9,320 | 9,450 | 6,700 |
| 2017/08/18 | 9,570 | 9,650 | 9,460 | 9,540 | 10,100 |
| 2017/08/17 | 9,480 | 9,610 | 9,460 | 9,610 | 3,300 |
| 2017/08/16 | 9,550 | 9,590 | 9,450 | 9,590 | 4,500 |
| 2017/08/15 | 9,660 | 9,660 | 9,530 | 9,580 | 5,900 |
| 2017/08/14 | 9,490 | 9,580 | 9,420 | 9,580 | 10,000 |
| 2017/08/10 | 9,610 | 9,690 | 9,410 | 9,660 | 7,000 |
| 2017/08/09 | 9,450 | 9,680 | 9,350 | 9,510 | 9,800 |
| 2017/08/08 | 9,480 | 9,500 | 9,360 | 9,450 | 7,800 |
| 2017/08/07 | 9,330 | 9,610 | 9,320 | 9,340 | 13,600 |
| 2017/08/04 | 9,690 | 10,580 | 9,410 | 9,470 | 37,300 |
| 2017/08/03 | 9,260 | 9,360 | 9,160 | 9,290 | 5,400 |
| 2017/08/02 | 9,260 | 9,630 | 9,070 | 9,470 | 21,500 |
| 2017/08/01 | 8,540 | 9,750 | 8,430 | 8,960 | 33,500 |
| 2017/07/31 | 8,630 | 8,630 | 8,270 | 8,390 | 22,500 |
| 2017/07/28 | 8,520 | 8,700 | 8,270 | 8,330 | 10,800 |
| 2017/07/27 | 8,700 | 8,790 | 8,600 | 8,720 | 3,600 |
| 2017/07/26 | 8,540 | 8,700 | 8,480 | 8,640 | 8,600 |
| 2017/07/25 | 8,480 | 8,600 | 8,340 | 8,600 | 10,600 |
| 2017/07/24 | 8,100 | 8,440 | 8,100 | 8,420 | 9,600 |
| 2017/07/21 | 8,020 | 8,200 | 7,960 | 8,200 | 4,600 |
| 2017/07/20 | 8,010 | 8,350 | 8,010 | 8,110 | 21,700 |
| 2017/07/19 | 7,980 | 7,980 | 7,890 | 7,950 | 4,200 |
| 2017/07/18 | 7,960 | 8,060 | 7,880 | 7,950 | 5,100 |
| 2017/07/14 | 7,940 | 8,050 | 7,940 | 7,960 | 4,300 |
| 2017/07/13 | 8,000 | 8,020 | 7,890 | 7,980 | 2,200 |
| 2017/07/12 | 7,870 | 8,000 | 7,870 | 8,000 | 5,900 |
| 2017/07/11 | 8,000 | 8,000 | 7,820 | 7,960 | 4,700 |
| 2017/07/10 | 8,150 | 8,210 | 7,960 | 8,000 | 8,400 |
| 2017/07/07 | 7,760 | 8,090 | 7,750 | 8,090 | 8,000 |
| 2017/07/06 | 7,850 | 7,960 | 7,760 | 7,910 | 4,700 |
| 2017/07/05 | 7,770 | 7,960 | 7,390 | 7,890 | 9,700 |
| 2017/07/04 | 8,200 | 8,210 | 7,780 | 7,840 | 7,200 |
| 2017/07/03 | 7,880 | 8,250 | 7,880 | 8,040 | 11,200 |
| 2017/06/30 | 7,640 | 7,890 | 7,610 | 7,850 | 5,500 |
| 2017/06/29 | 7,500 | 7,850 | 7,500 | 7,800 | 10,200 |
| 2017/06/28 | 7,400 | 7,560 | 7,400 | 7,450 | 4,100 |
| 2017/06/27 | 7,340 | 7,570 | 7,330 | 7,450 | 10,000 |
| 2017/06/26 | 7,030 | 7,440 | 7,030 | 7,330 | 16,200 |
| 2017/06/23 | 6,980 | 7,160 | 6,960 | 6,960 | 9,700 |
| 2017/06/22 | 6,990 | 7,040 | 6,930 | 6,930 | 3,800 |
| 2017/06/21 | 6,750 | 6,990 | 6,750 | 6,990 | 5,600 |
| 2017/06/20 | 6,960 | 6,970 | 6,790 | 6,800 | 5,000 |
| 2017/06/19 | 6,740 | 6,900 | 6,740 | 6,890 | 2,500 |
| 2017/06/16 | 6,780 | 6,780 | 6,690 | 6,770 | 5,700 |
| 2017/06/15 | 6,820 | 6,850 | 6,600 | 6,680 | 8,200 |
| 2017/06/14 | 6,940 | 6,940 | 6,800 | 6,810 | 4,200 |
| 2017/06/13 | 6,960 | 7,000 | 6,940 | 6,940 | 2,400 |
| 2017/06/12 | 6,940 | 6,980 | 6,930 | 6,970 | 2,300 |
| 2017/06/09 | 7,040 | 7,040 | 6,980 | 7,000 | 900 |
| 2017/06/08 | 7,020 | 7,070 | 6,970 | 7,040 | 2,700 |
| 2017/06/07 | 6,970 | 7,160 | 6,970 | 7,080 | 9,000 |
| 2017/06/06 | 6,960 | 7,040 | 6,920 | 7,020 | 11,900 |
| 2017/06/05 | 6,870 | 6,960 | 6,860 | 6,960 | 5,800 |
| 2017/06/02 | 6,980 | 6,980 | 6,850 | 6,860 | 5,000 |
| 2017/06/01 | 6,890 | 6,960 | 6,830 | 6,950 | 3,100 |
| 2017/05/31 | 6,760 | 6,890 | 6,760 | 6,890 | 2,500 |
| 2017/05/30 | 6,760 | 6,830 | 6,760 | 6,830 | 900 |
| 2017/05/29 | 6,760 | 6,860 | 6,760 | 6,860 | 1,200 |
| 2017/05/26 | 6,870 | 6,870 | 6,760 | 6,760 | 600 |
| 2017/05/25 | 6,860 | 6,860 | 6,750 | 6,830 | 3,300 |
| 2017/05/24 | 6,910 | 6,940 | 6,810 | 6,860 | 2,100 |
| 2017/05/23 | 6,910 | 6,930 | 6,860 | 6,910 | 1,700 |
| 2017/05/22 | 6,850 | 6,940 | 6,760 | 6,910 | 13,100 |
| 2017/05/19 | 6,610 | 6,750 | 6,610 | 6,750 | 5,500 |
| 2017/05/18 | 6,760 | 6,760 | 6,630 | 6,630 | 5,200 |
| 2017/05/17 | 6,690 | 6,760 | 6,650 | 6,760 | 1,500 |
| 2017/05/16 | 6,790 | 6,790 | 6,660 | 6,790 | 6,900 |
| 2017/05/15 | 6,320 | 6,800 | 6,320 | 6,800 | 26,900 |
| 2017/05/12 | 6,560 | 6,590 | 6,450 | 6,500 | 10,000 |
| 2017/05/11 | 6,580 | 6,600 | 6,500 | 6,560 | 5,400 |
| 2017/05/10 | 6,560 | 6,600 | 6,540 | 6,590 | 3,400 |
| 2017/05/09 | 6,490 | 6,600 | 6,490 | 6,560 | 6,100 |
| 2017/05/08 | 6,410 | 6,490 | 6,390 | 6,490 | 4,900 |
| 2017/05/02 | 6,420 | 6,480 | 6,350 | 6,350 | 3,500 |
| 2017/05/01 | 6,220 | 6,400 | 6,210 | 6,400 | 11,300 |
| 2017/04/28 | 6,590 | 6,610 | 6,110 | 6,170 | 41,100 |
| 2017/04/27 | 6,360 | 6,410 | 6,350 | 6,380 | 1,800 |
| 2017/04/26 | 6,470 | 6,470 | 6,320 | 6,360 | 4,300 |
| 2017/04/25 | 6,430 | 6,490 | 6,420 | 6,470 | 4,100 |
| 2017/04/24 | 6,410 | 6,470 | 6,410 | 6,430 | 3,200 |
| 2017/04/21 | 6,430 | 6,440 | 6,410 | 6,410 | 1,600 |
| 2017/04/20 | 6,470 | 6,520 | 6,410 | 6,420 | 4,300 |
| 2017/04/19 | 6,470 | 6,530 | 6,470 | 6,530 | 1,600 |
| 2017/04/18 | 6,620 | 6,620 | 6,510 | 6,530 | 3,400 |
| 2017/04/17 | 6,430 | 6,550 | 6,400 | 6,550 | 2,800 |
| 2017/04/14 | 6,490 | 6,510 | 6,430 | 6,460 | 4,000 |
| 2017/04/13 | 6,420 | 6,530 | 6,420 | 6,490 | 2,800 |
| 2017/04/12 | 6,460 | 6,500 | 6,400 | 6,420 | 4,200 |
| 2017/04/11 | 6,480 | 6,510 | 6,410 | 6,510 | 2,700 |
| 2017/04/10 | 6,420 | 6,500 | 6,420 | 6,440 | 1,000 |
| 2017/04/07 | 6,390 | 6,440 | 6,360 | 6,390 | 3,300 |
| 2017/04/06 | 6,460 | 6,460 | 6,340 | 6,360 | 4,800 |
| 2017/04/05 | 6,450 | 6,490 | 6,360 | 6,460 | 3,300 |
| 2017/04/04 | 6,650 | 6,650 | 6,210 | 6,460 | 11,000 |
| 2017/04/03 | 6,660 | 6,690 | 6,620 | 6,650 | 4,600 |
| 2017/03/31 | 6,680 | 6,720 | 6,610 | 6,660 | 6,200 |
| 2017/03/30 | 6,470 | 6,690 | 6,450 | 6,680 | 14,200 |
| 2017/03/29 | 6,400 | 6,480 | 6,390 | 6,480 | 11,400 |
| 2017/03/28 | 6,450 | 6,540 | 6,420 | 6,530 | 10,700 |
| 2017/03/27 | 6,380 | 6,430 | 6,380 | 6,410 | 3,900 |
| 2017/03/24 | 6,370 | 6,370 | 6,270 | 6,350 | 4,600 |
| 2017/03/23 | 6,390 | 6,420 | 6,150 | 6,390 | 12,100 |
| 2017/03/22 | 6,360 | 6,420 | 6,350 | 6,410 | 7,000 |
| 2017/03/21 | 6,450 | 6,450 | 6,390 | 6,400 | 3,400 |
| 2017/03/17 | 6,390 | 6,450 | 6,390 | 6,450 | 4,200 |
| 2017/03/16 | 6,430 | 6,450 | 6,360 | 6,450 | 2,000 |
| 2017/03/15 | 6,360 | 6,410 | 6,360 | 6,390 | 2,900 |
| 2017/03/14 | 6,370 | 6,400 | 6,350 | 6,360 | 5,300 |
| 2017/03/13 | 6,390 | 6,400 | 6,370 | 6,370 | 3,900 |
| 2017/03/10 | 6,450 | 6,450 | 6,390 | 6,400 | 1,600 |
| 2017/03/09 | 6,460 | 6,460 | 6,400 | 6,410 | 3,400 |
| 2017/03/08 | 6,410 | 6,470 | 6,360 | 6,370 | 3,900 |
| 2017/03/07 | 6,350 | 6,480 | 6,340 | 6,480 | 5,400 |
| 2017/03/06 | 6,360 | 6,420 | 6,320 | 6,350 | 8,900 |
| 2017/03/03 | 6,360 | 6,400 | 6,340 | 6,350 | 5,800 |
| 2017/03/02 | 6,480 | 6,480 | 6,350 | 6,410 | 7,800 |
| 2017/03/01 | 6,390 | 6,450 | 6,390 | 6,450 | 5,000 |
| 2017/02/28 | 6,360 | 6,440 | 6,350 | 6,430 | 5,900 |
| 2017/02/27 | 6,280 | 6,360 | 6,270 | 6,360 | 3,800 |
| 2017/02/24 | 6,110 | 6,370 | 6,110 | 6,280 | 5,400 |
| 2017/02/23 | 6,120 | 6,150 | 6,120 | 6,140 | 1,500 |
| 2017/02/22 | 6,340 | 6,340 | 6,100 | 6,150 | 5,800 |
| 2017/02/21 | 6,280 | 6,370 | 6,240 | 6,340 | 5,800 |
| 2017/02/20 | 6,070 | 6,230 | 6,070 | 6,200 | 8,500 |
| 2017/02/17 | 6,010 | 6,040 | 5,940 | 6,040 | 2,000 |
| 2017/02/16 | 6,010 | 6,050 | 5,940 | 5,960 | 6,900 |
| 2017/02/15 | 6,100 | 6,100 | 5,950 | 6,010 | 12,600 |
| 2017/02/14 | 6,020 | 6,130 | 5,980 | 6,000 | 21,100 |
| 2017/02/13 | 6,050 | 6,050 | 5,970 | 6,000 | 7,300 |
| 2017/02/10 | 6,030 | 6,090 | 5,970 | 6,050 | 10,300 |
| 2017/02/09 | 6,070 | 6,090 | 5,990 | 6,050 | 7,500 |
| 2017/02/08 | 6,050 | 6,140 | 5,990 | 6,070 | 13,300 |
| 2017/02/07 | 6,060 | 6,100 | 6,020 | 6,050 | 6,400 |
| 2017/02/06 | 6,000 | 6,050 | 5,960 | 6,030 | 10,100 |
| 2017/02/03 | 5,950 | 6,040 | 5,950 | 6,000 | 9,400 |
| 2017/02/02 | 5,900 | 6,060 | 5,890 | 6,000 | 14,600 |
| 2017/02/01 | 5,860 | 5,950 | 5,800 | 5,860 | 13,200 |
| 2017/01/31 | 6,100 | 6,120 | 5,750 | 5,770 | 34,000 |
| 2017/01/30 | 6,330 | 6,330 | 5,980 | 6,030 | 35,700 |
| 2017/01/27 | 6,360 | 6,360 | 6,260 | 6,280 | 12,500 |
| 2017/01/26 | 6,450 | 6,500 | 6,370 | 6,380 | 6,500 |
| 2017/01/25 | 6,350 | 6,560 | 6,350 | 6,410 | 13,600 |
| 2017/01/24 | 6,270 | 6,340 | 6,270 | 6,340 | 2,900 |
| 2017/01/23 | 6,260 | 6,290 | 6,100 | 6,240 | 10,700 |
| 2017/01/20 | 6,300 | 6,300 | 6,220 | 6,220 | 2,600 |
| 2017/01/19 | 6,310 | 6,370 | 6,290 | 6,290 | 9,200 |
| 2017/01/18 | 6,440 | 6,570 | 6,150 | 6,400 | 18,200 |
| 2017/01/17 | 6,380 | 6,600 | 6,360 | 6,600 | 8,900 |
| 2017/01/16 | 6,340 | 6,430 | 6,320 | 6,430 | 3,700 |
| 2017/01/13 | 6,390 | 6,440 | 6,320 | 6,370 | 3,900 |
| 2017/01/12 | 6,330 | 6,390 | 6,240 | 6,390 | 3,600 |
| 2017/01/11 | 6,380 | 6,380 | 6,290 | 6,290 | 5,700 |
| 2017/01/10 | 6,350 | 6,370 | 6,280 | 6,320 | 5,300 |
| 2017/01/06 | 6,340 | 6,340 | 6,290 | 6,300 | 3,600 |
| 2017/01/05 | 6,270 | 6,340 | 6,200 | 6,340 | 5,500 |
| 2017/01/04 | 6,010 | 6,400 | 6,010 | 6,200 | 14,300 |