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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,935 | 4,080 | 3,925 | 4,045 | 93,100 |
| 2018/12/27 | 3,800 | 3,920 | 3,780 | 3,895 | 72,200 |
| 2018/12/26 | 3,670 | 3,715 | 3,635 | 3,655 | 49,500 |
| 2018/12/25 | 3,550 | 3,625 | 3,465 | 3,600 | 94,200 |
| 2018/12/21 | 3,700 | 3,770 | 3,650 | 3,690 | 68,200 |
| 2018/12/20 | 3,655 | 3,840 | 3,640 | 3,740 | 60,200 |
| 2018/12/19 | 3,685 | 3,780 | 3,680 | 3,695 | 44,000 |
| 2018/12/18 | 3,755 | 3,790 | 3,675 | 3,730 | 51,800 |
| 2018/12/17 | 3,850 | 3,865 | 3,765 | 3,825 | 60,300 |
| 2018/12/14 | 3,890 | 3,975 | 3,835 | 3,855 | 51,300 |
| 2018/12/13 | 3,860 | 3,915 | 3,815 | 3,865 | 60,200 |
| 2018/12/12 | 3,710 | 3,845 | 3,700 | 3,830 | 45,400 |
| 2018/12/11 | 3,620 | 3,845 | 3,610 | 3,715 | 85,100 |
| 2018/12/10 | 3,540 | 3,705 | 3,530 | 3,670 | 70,300 |
| 2018/12/07 | 3,540 | 3,550 | 3,475 | 3,530 | 17,500 |
| 2018/12/06 | 3,465 | 3,520 | 3,450 | 3,520 | 25,100 |
| 2018/12/05 | 3,465 | 3,540 | 3,465 | 3,500 | 38,300 |
| 2018/12/04 | 3,670 | 3,680 | 3,545 | 3,545 | 23,900 |
| 2018/12/03 | 3,625 | 3,670 | 3,555 | 3,640 | 44,000 |
| 2018/11/30 | 3,650 | 3,705 | 3,620 | 3,620 | 62,400 |
| 2018/11/29 | 3,585 | 3,645 | 3,550 | 3,605 | 40,700 |
| 2018/11/28 | 3,630 | 3,630 | 3,500 | 3,545 | 21,200 |
| 2018/11/27 | 3,530 | 3,610 | 3,515 | 3,590 | 19,400 |
| 2018/11/26 | 3,580 | 3,580 | 3,510 | 3,510 | 10,800 |
| 2018/11/22 | 3,620 | 3,640 | 3,550 | 3,560 | 14,100 |
| 2018/11/21 | 3,530 | 3,625 | 3,510 | 3,585 | 33,200 |
| 2018/11/20 | 3,540 | 3,595 | 3,525 | 3,530 | 15,200 |
| 2018/11/19 | 3,430 | 3,580 | 3,430 | 3,570 | 76,100 |
| 2018/11/16 | 3,485 | 3,505 | 3,415 | 3,460 | 48,100 |
| 2018/11/15 | 3,500 | 3,595 | 3,475 | 3,490 | 48,800 |
| 2018/11/14 | 3,640 | 3,665 | 3,535 | 3,535 | 46,600 |
| 2018/11/13 | 3,600 | 3,710 | 3,585 | 3,640 | 62,800 |
| 2018/11/12 | 3,710 | 3,770 | 3,660 | 3,665 | 27,000 |
| 2018/11/09 | 3,770 | 3,785 | 3,720 | 3,730 | 26,200 |
| 2018/11/08 | 3,720 | 3,800 | 3,720 | 3,755 | 40,700 |
| 2018/11/07 | 3,760 | 3,855 | 3,740 | 3,755 | 40,500 |
| 2018/11/06 | 3,925 | 3,950 | 3,820 | 3,830 | 43,900 |
| 2018/11/05 | 3,780 | 3,935 | 3,750 | 3,855 | 74,300 |
| 2018/11/02 | 3,730 | 3,795 | 3,665 | 3,750 | 66,000 |
| 2018/11/01 | 3,735 | 3,780 | 3,585 | 3,590 | 53,200 |
| 2018/10/31 | 3,705 | 3,845 | 3,630 | 3,800 | 74,100 |
| 2018/10/30 | 3,710 | 3,765 | 3,585 | 3,595 | 68,100 |
| 2018/10/29 | 3,455 | 3,790 | 3,325 | 3,710 | 318,700 |
| 2018/10/26 | 3,495 | 3,555 | 3,385 | 3,485 | 145,900 |
| 2018/10/25 | 3,350 | 3,460 | 3,330 | 3,425 | 66,000 |
| 2018/10/24 | 3,425 | 3,460 | 3,370 | 3,435 | 41,100 |
| 2018/10/23 | 3,530 | 3,530 | 3,415 | 3,425 | 40,400 |
| 2018/10/22 | 3,550 | 3,585 | 3,465 | 3,540 | 50,900 |
| 2018/10/19 | 3,520 | 3,595 | 3,455 | 3,590 | 40,200 |
| 2018/10/18 | 3,550 | 3,555 | 3,485 | 3,525 | 28,100 |
| 2018/10/17 | 3,535 | 3,550 | 3,460 | 3,510 | 32,400 |
| 2018/10/16 | 3,525 | 3,530 | 3,390 | 3,425 | 29,400 |
| 2018/10/15 | 3,600 | 3,635 | 3,515 | 3,525 | 62,100 |
| 2018/10/12 | 3,475 | 3,550 | 3,410 | 3,505 | 46,300 |
| 2018/10/11 | 3,390 | 3,460 | 3,325 | 3,410 | 42,400 |
| 2018/10/10 | 3,450 | 3,510 | 3,415 | 3,475 | 32,600 |
| 2018/10/09 | 3,405 | 3,430 | 3,335 | 3,380 | 47,900 |
| 2018/10/05 | 3,415 | 3,455 | 3,385 | 3,435 | 72,200 |
| 2018/10/04 | 3,500 | 3,530 | 3,440 | 3,450 | 27,400 |
| 2018/10/03 | 3,515 | 3,540 | 3,485 | 3,495 | 59,700 |
| 2018/10/02 | 3,560 | 3,565 | 3,480 | 3,525 | 48,300 |
| 2018/10/01 | 3,535 | 3,590 | 3,530 | 3,560 | 31,100 |
| 2018/09/28 | 3,540 | 3,580 | 3,515 | 3,530 | 42,400 |
| 2018/09/27 | 3,525 | 3,580 | 3,495 | 3,535 | 61,900 |
| 2018/09/26 | 3,615 | 3,655 | 3,530 | 3,540 | 61,700 |
| 2018/09/25 | 3,575 | 3,630 | 3,570 | 3,610 | 51,800 |
| 2018/09/21 | 3,545 | 3,575 | 3,515 | 3,570 | 46,700 |
| 2018/09/20 | 3,670 | 3,680 | 3,570 | 3,580 | 22,200 |
| 2018/09/19 | 3,610 | 3,655 | 3,585 | 3,640 | 47,400 |
| 2018/09/18 | 3,555 | 3,600 | 3,520 | 3,600 | 36,900 |
| 2018/09/14 | 3,545 | 3,585 | 3,525 | 3,530 | 35,000 |
| 2018/09/13 | 3,540 | 3,635 | 3,520 | 3,600 | 38,000 |
| 2018/09/12 | 3,650 | 3,660 | 3,505 | 3,560 | 71,200 |
| 2018/09/11 | 3,740 | 3,750 | 3,605 | 3,665 | 51,000 |
| 2018/09/10 | 3,850 | 3,850 | 3,760 | 3,780 | 23,100 |
| 2018/09/07 | 3,780 | 3,835 | 3,745 | 3,780 | 23,400 |
| 2018/09/06 | 3,935 | 3,940 | 3,795 | 3,820 | 27,300 |
| 2018/09/05 | 3,965 | 4,030 | 3,920 | 3,965 | 37,400 |
| 2018/09/04 | 3,935 | 3,985 | 3,885 | 3,960 | 16,700 |
| 2018/09/03 | 3,955 | 4,005 | 3,920 | 3,925 | 26,500 |
| 2018/08/31 | 3,870 | 4,070 | 3,810 | 3,945 | 77,600 |
| 2018/08/30 | 3,785 | 3,830 | 3,740 | 3,815 | 46,400 |
| 2018/08/29 | 3,785 | 3,820 | 3,730 | 3,780 | 24,000 |
| 2018/08/28 | 3,810 | 3,830 | 3,780 | 3,805 | 21,900 |
| 2018/08/27 | 3,820 | 3,835 | 3,790 | 3,810 | 29,700 |
| 2018/08/24 | 3,760 | 3,835 | 3,760 | 3,795 | 18,700 |
| 2018/08/23 | 3,730 | 3,845 | 3,730 | 3,760 | 45,300 |
| 2018/08/22 | 3,730 | 3,760 | 3,630 | 3,725 | 30,300 |
| 2018/08/21 | 3,690 | 3,740 | 3,620 | 3,730 | 30,700 |
| 2018/08/20 | 3,820 | 3,820 | 3,685 | 3,690 | 36,700 |
| 2018/08/17 | 3,755 | 3,865 | 3,755 | 3,815 | 28,600 |
| 2018/08/16 | 3,780 | 3,780 | 3,705 | 3,755 | 22,400 |
| 2018/08/15 | 3,750 | 3,875 | 3,720 | 3,780 | 27,700 |
| 2018/08/14 | 3,700 | 3,850 | 3,700 | 3,800 | 27,900 |
| 2018/08/13 | 3,835 | 3,835 | 3,690 | 3,715 | 24,700 |
| 2018/08/10 | 3,875 | 3,960 | 3,860 | 3,895 | 25,200 |
| 2018/08/09 | 3,925 | 3,970 | 3,875 | 3,895 | 27,900 |
| 2018/08/08 | 3,945 | 4,015 | 3,885 | 3,995 | 44,400 |
| 2018/08/07 | 3,945 | 4,035 | 3,790 | 4,000 | 88,000 |
| 2018/08/06 | 4,000 | 4,140 | 3,915 | 3,945 | 68,100 |
| 2018/08/03 | 4,100 | 4,100 | 3,940 | 4,025 | 78,200 |
| 2018/08/02 | 4,020 | 4,255 | 4,005 | 4,065 | 123,200 |
| 2018/08/01 | 4,045 | 4,085 | 3,935 | 4,015 | 77,400 |
| 2018/07/31 | 3,980 | 4,085 | 3,890 | 4,010 | 158,700 |
| 2018/07/30 | 4,130 | 4,130 | 3,935 | 4,050 | 313,600 |
| 2018/07/27 | 3,360 | 3,460 | 3,360 | 3,430 | 61,300 |
| 2018/07/26 | 3,330 | 3,395 | 3,330 | 3,395 | 36,400 |
| 2018/07/25 | 3,330 | 3,395 | 3,275 | 3,370 | 23,300 |
| 2018/07/24 | 3,275 | 3,375 | 3,230 | 3,375 | 29,400 |
| 2018/07/23 | 3,330 | 3,330 | 3,155 | 3,240 | 38,600 |
| 2018/07/20 | 3,355 | 3,355 | 3,285 | 3,330 | 17,500 |
| 2018/07/19 | 3,420 | 3,420 | 3,250 | 3,295 | 51,000 |
| 2018/07/18 | 3,400 | 3,430 | 3,390 | 3,420 | 10,500 |
| 2018/07/17 | 3,400 | 3,410 | 3,340 | 3,400 | 16,200 |
| 2018/07/13 | 3,360 | 3,400 | 3,275 | 3,370 | 39,800 |
| 2018/07/12 | 3,450 | 3,450 | 3,325 | 3,325 | 50,600 |
| 2018/07/11 | 3,510 | 3,550 | 3,455 | 3,485 | 25,000 |
| 2018/07/10 | 3,680 | 3,680 | 3,490 | 3,540 | 39,100 |
| 2018/07/09 | 3,570 | 3,690 | 3,570 | 3,630 | 19,100 |
| 2018/07/06 | 3,620 | 3,655 | 3,550 | 3,605 | 24,000 |
| 2018/07/05 | 3,595 | 3,670 | 3,590 | 3,620 | 18,600 |
| 2018/07/04 | 3,630 | 3,630 | 3,530 | 3,580 | 38,000 |
| 2018/07/03 | 3,750 | 3,790 | 3,635 | 3,670 | 40,100 |
| 2018/07/02 | 3,940 | 3,940 | 3,780 | 3,785 | 21,700 |
| 2018/06/29 | 3,855 | 3,935 | 3,840 | 3,870 | 14,900 |
| 2018/06/28 | 3,835 | 3,885 | 3,805 | 3,850 | 24,100 |
| 2018/06/27 | 3,765 | 3,900 | 3,750 | 3,820 | 41,100 |
| 2018/06/26 | 3,880 | 3,880 | 3,660 | 3,700 | 81,600 |
| 2018/06/25 | 3,875 | 3,920 | 3,820 | 3,895 | 37,300 |
| 2018/06/22 | 3,745 | 3,840 | 3,675 | 3,795 | 157,500 |
| 2018/06/21 | 3,950 | 3,960 | 3,670 | 3,710 | 101,300 |
| 2018/06/20 | 3,960 | 4,020 | 3,810 | 3,960 | 66,300 |
| 2018/06/19 | 3,970 | 4,120 | 3,960 | 4,070 | 105,300 |
| 2018/06/18 | 3,820 | 4,040 | 3,810 | 3,970 | 119,700 |
| 2018/06/15 | 3,635 | 3,865 | 3,595 | 3,845 | 106,900 |
| 2018/06/14 | 3,610 | 3,675 | 3,595 | 3,640 | 40,800 |
| 2018/06/13 | 3,560 | 3,645 | 3,560 | 3,610 | 22,300 |
| 2018/06/12 | 3,630 | 3,650 | 3,575 | 3,580 | 24,600 |
| 2018/06/11 | 3,600 | 3,680 | 3,590 | 3,640 | 31,300 |
| 2018/06/08 | 3,605 | 3,640 | 3,550 | 3,560 | 17,400 |
| 2018/06/07 | 3,600 | 3,650 | 3,550 | 3,615 | 27,700 |
| 2018/06/06 | 3,510 | 3,625 | 3,510 | 3,550 | 16,900 |
| 2018/06/05 | 3,600 | 3,655 | 3,520 | 3,550 | 39,100 |
| 2018/06/04 | 3,520 | 3,670 | 3,510 | 3,645 | 67,100 |
| 2018/06/01 | 3,530 | 3,535 | 3,430 | 3,485 | 23,300 |
| 2018/05/31 | 3,400 | 3,535 | 3,360 | 3,535 | 102,000 |
| 2018/05/30 | 3,420 | 3,430 | 3,370 | 3,370 | 31,200 |
| 2018/05/29 | 3,420 | 3,455 | 3,365 | 3,450 | 29,800 |
| 2018/05/28 | 3,400 | 3,460 | 3,390 | 3,440 | 25,100 |
| 2018/05/25 | 3,395 | 3,470 | 3,360 | 3,405 | 20,700 |
| 2018/05/24 | 3,330 | 3,420 | 3,330 | 3,395 | 23,200 |
| 2018/05/23 | 3,365 | 3,415 | 3,325 | 3,360 | 28,700 |
| 2018/05/22 | 3,415 | 3,480 | 3,355 | 3,400 | 37,800 |
| 2018/05/21 | 3,310 | 3,415 | 3,310 | 3,375 | 23,100 |
| 2018/05/18 | 3,315 | 3,405 | 3,235 | 3,380 | 35,900 |
| 2018/05/17 | 3,215 | 3,340 | 3,125 | 3,315 | 45,400 |
| 2018/05/16 | 3,280 | 3,285 | 3,205 | 3,210 | 58,200 |
| 2018/05/15 | 3,150 | 3,435 | 3,125 | 3,310 | 106,700 |
| 2018/05/14 | 3,175 | 3,265 | 3,150 | 3,220 | 25,900 |
| 2018/05/11 | 3,220 | 3,245 | 3,180 | 3,205 | 9,600 |
| 2018/05/10 | 3,260 | 3,270 | 3,210 | 3,250 | 3,900 |
| 2018/05/09 | 3,260 | 3,265 | 3,200 | 3,255 | 10,200 |
| 2018/05/08 | 3,260 | 3,270 | 3,230 | 3,255 | 6,700 |
| 2018/05/07 | 3,240 | 3,265 | 3,215 | 3,265 | 11,200 |
| 2018/05/02 | 3,200 | 3,250 | 3,180 | 3,240 | 12,800 |
| 2018/05/01 | 3,150 | 3,185 | 3,115 | 3,175 | 12,100 |
| 2018/04/27 | 3,170 | 3,195 | 3,150 | 3,150 | 10,100 |
| 2018/04/26 | 3,250 | 3,250 | 3,170 | 3,170 | 23,100 |
| 2018/04/25 | 3,055 | 3,200 | 3,055 | 3,175 | 29,300 |
| 2018/04/24 | 3,055 | 3,120 | 3,050 | 3,105 | 10,900 |
| 2018/04/23 | 3,035 | 3,100 | 3,025 | 3,040 | 12,100 |
| 2018/04/20 | 3,030 | 3,070 | 3,030 | 3,030 | 10,100 |
| 2018/04/19 | 3,035 | 3,090 | 3,030 | 3,055 | 13,800 |
| 2018/04/18 | 3,020 | 3,080 | 3,010 | 3,025 | 24,500 |
| 2018/04/17 | 3,020 | 3,025 | 2,999 | 3,015 | 13,600 |
| 2018/04/16 | 3,005 | 3,035 | 2,960 | 3,015 | 26,100 |
| 2018/04/13 | 3,105 | 3,130 | 3,015 | 3,015 | 34,600 |
| 2018/04/12 | 3,155 | 3,185 | 3,105 | 3,105 | 12,700 |
| 2018/04/11 | 3,170 | 3,200 | 3,125 | 3,150 | 12,200 |
| 2018/04/10 | 3,155 | 3,200 | 3,155 | 3,160 | 9,700 |
| 2018/04/09 | 3,165 | 3,220 | 3,165 | 3,165 | 12,200 |
| 2018/04/06 | 3,100 | 3,255 | 3,100 | 3,235 | 34,300 |
| 2018/04/05 | 3,220 | 3,230 | 3,105 | 3,105 | 30,000 |
| 2018/04/04 | 3,345 | 3,345 | 3,205 | 3,220 | 31,900 |
| 2018/04/03 | 3,300 | 3,350 | 3,265 | 3,330 | 17,500 |
| 2018/04/02 | 3,465 | 3,525 | 3,325 | 3,325 | 39,800 |
| 2018/03/30 | 3,485 | 3,580 | 3,450 | 3,505 | 33,900 |
| 2018/03/29 | 3,450 | 3,475 | 3,350 | 3,465 | 34,600 |
| 2018/03/28 | 3,235 | 3,580 | 3,235 | 3,475 | 51,800 |
| 2018/03/28 | 1 -> 3.00 分割 | ||||
| 2018/03/27 | 10,320 | 10,470 | 10,200 | 10,420 | 11,900 |
| 2018/03/26 | 10,100 | 10,170 | 9,980 | 10,090 | 8,000 |
| 2018/03/23 | 10,300 | 10,380 | 10,150 | 10,200 | 9,100 |
| 2018/03/22 | 10,500 | 10,530 | 10,350 | 10,390 | 4,700 |
| 2018/03/20 | 10,480 | 10,480 | 10,110 | 10,350 | 5,900 |
| 2018/03/19 | 10,420 | 10,520 | 10,320 | 10,470 | 8,500 |
| 2018/03/16 | 10,180 | 10,420 | 10,180 | 10,300 | 7,900 |
| 2018/03/15 | 10,070 | 10,180 | 10,000 | 10,100 | 4,500 |
| 2018/03/14 | 10,140 | 10,140 | 9,990 | 10,000 | 4,000 |
| 2018/03/13 | 10,100 | 10,180 | 9,980 | 10,140 | 7,100 |
| 2018/03/12 | 10,170 | 10,170 | 9,720 | 9,950 | 14,400 |
| 2018/03/09 | 9,940 | 10,070 | 9,940 | 10,070 | 6,000 |
| 2018/03/08 | 10,020 | 10,060 | 9,890 | 9,920 | 5,400 |
| 2018/03/07 | 10,090 | 10,090 | 9,940 | 9,950 | 4,800 |
| 2018/03/06 | 10,040 | 10,040 | 9,930 | 9,960 | 3,000 |
| 2018/03/05 | 10,010 | 10,200 | 9,770 | 9,780 | 9,300 |
| 2018/03/02 | 9,890 | 9,940 | 9,740 | 9,890 | 5,400 |
| 2018/03/01 | 10,160 | 10,160 | 9,970 | 10,010 | 8,900 |
| 2018/02/28 | 9,940 | 10,330 | 9,940 | 10,160 | 8,700 |
| 2018/02/27 | 9,690 | 10,080 | 9,640 | 9,940 | 12,300 |
| 2018/02/26 | 9,570 | 9,590 | 9,490 | 9,530 | 4,300 |
| 2018/02/23 | 9,510 | 9,540 | 9,430 | 9,450 | 4,200 |
| 2018/02/22 | 9,460 | 9,560 | 9,410 | 9,510 | 4,300 |
| 2018/02/21 | 9,520 | 9,530 | 9,380 | 9,390 | 7,900 |
| 2018/02/20 | 9,520 | 9,550 | 9,410 | 9,470 | 8,400 |
| 2018/02/19 | 9,090 | 9,490 | 9,090 | 9,430 | 13,100 |
| 2018/02/16 | 9,120 | 9,180 | 9,020 | 9,030 | 16,000 |
| 2018/02/15 | 9,220 | 9,350 | 9,050 | 9,100 | 13,200 |
| 2018/02/14 | 9,530 | 9,590 | 9,160 | 9,200 | 12,000 |
| 2018/02/13 | 9,880 | 9,880 | 9,380 | 9,380 | 17,300 |
| 2018/02/09 | 9,410 | 9,670 | 9,400 | 9,470 | 23,500 |
| 2018/02/08 | 9,670 | 9,760 | 9,620 | 9,660 | 6,400 |
| 2018/02/07 | 10,100 | 10,110 | 9,580 | 9,580 | 17,300 |
| 2018/02/06 | 9,500 | 9,740 | 9,310 | 9,570 | 35,600 |
| 2018/02/05 | 10,110 | 10,300 | 10,040 | 10,050 | 16,700 |
| 2018/02/02 | 10,960 | 10,960 | 10,340 | 10,340 | 17,300 |
| 2018/02/01 | 10,500 | 10,860 | 10,350 | 10,750 | 20,800 |
| 2018/01/31 | 10,210 | 10,880 | 10,080 | 10,470 | 30,400 |
| 2018/01/30 | 10,900 | 10,940 | 10,230 | 10,390 | 65,100 |
| 2018/01/29 | 12,000 | 12,000 | 11,010 | 11,010 | 137,600 |
| 2018/01/26 | 11,250 | 11,260 | 11,200 | 11,250 | 6,000 |
| 2018/01/25 | 11,250 | 11,350 | 11,250 | 11,260 | 800 |
| 2018/01/24 | 11,330 | 11,430 | 11,180 | 11,360 | 4,600 |
| 2018/01/23 | 11,270 | 11,490 | 11,270 | 11,400 | 1,400 |
| 2018/01/22 | 11,330 | 11,420 | 11,040 | 11,380 | 8,100 |
| 2018/01/19 | 11,220 | 11,460 | 11,220 | 11,410 | 2,700 |
| 2018/01/18 | 11,230 | 11,440 | 11,200 | 11,210 | 3,600 |
| 2018/01/17 | 11,270 | 11,400 | 11,200 | 11,220 | 2,800 |
| 2018/01/16 | 11,280 | 11,290 | 11,090 | 11,270 | 3,500 |
| 2018/01/15 | 11,420 | 11,490 | 11,350 | 11,350 | 2,800 |
| 2018/01/12 | 11,200 | 11,580 | 11,100 | 11,550 | 7,700 |
| 2018/01/11 | 10,960 | 11,230 | 10,960 | 11,190 | 3,800 |
| 2018/01/10 | 10,910 | 11,090 | 10,910 | 10,930 | 5,200 |
| 2018/01/09 | 11,030 | 11,030 | 10,890 | 10,890 | 6,100 |
| 2018/01/05 | 10,950 | 11,030 | 10,880 | 11,030 | 3,600 |
| 2018/01/04 | 11,000 | 11,190 | 10,940 | 10,940 | 3,800 |