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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,510 | 5,670 | 5,450 | 5,600 | 56,100 |
| 2019/12/27 | 5,460 | 5,620 | 5,390 | 5,530 | 85,300 |
| 2019/12/26 | 5,300 | 5,490 | 5,300 | 5,480 | 82,700 |
| 2019/12/25 | 5,100 | 5,410 | 5,050 | 5,390 | 133,400 |
| 2019/12/24 | 5,070 | 5,120 | 5,010 | 5,050 | 31,300 |
| 2019/12/23 | 5,020 | 5,080 | 4,990 | 5,040 | 59,400 |
| 2019/12/20 | 4,955 | 5,020 | 4,955 | 5,020 | 45,500 |
| 2019/12/19 | 5,030 | 5,030 | 4,915 | 4,985 | 54,800 |
| 2019/12/18 | 5,110 | 5,110 | 5,000 | 5,010 | 24,500 |
| 2019/12/17 | 5,100 | 5,100 | 5,010 | 5,090 | 39,200 |
| 2019/12/16 | 5,150 | 5,150 | 5,060 | 5,100 | 37,100 |
| 2019/12/13 | 5,130 | 5,130 | 5,050 | 5,110 | 28,700 |
| 2019/12/12 | 5,130 | 5,160 | 5,100 | 5,130 | 30,400 |
| 2019/12/11 | 5,160 | 5,210 | 5,080 | 5,170 | 41,900 |
| 2019/12/10 | 5,120 | 5,200 | 5,060 | 5,190 | 44,200 |
| 2019/12/09 | 5,010 | 5,110 | 5,010 | 5,090 | 36,200 |
| 2019/12/06 | 5,050 | 5,080 | 5,000 | 5,010 | 27,000 |
| 2019/12/05 | 5,090 | 5,160 | 5,050 | 5,080 | 43,400 |
| 2019/12/04 | 5,060 | 5,130 | 5,020 | 5,120 | 29,700 |
| 2019/12/03 | 5,110 | 5,160 | 5,050 | 5,100 | 32,600 |
| 2019/12/02 | 5,160 | 5,270 | 5,130 | 5,210 | 50,800 |
| 2019/11/29 | 5,130 | 5,220 | 5,110 | 5,170 | 58,800 |
| 2019/11/28 | 5,160 | 5,160 | 5,070 | 5,110 | 29,900 |
| 2019/11/27 | 4,975 | 5,180 | 4,950 | 5,180 | 89,300 |
| 2019/11/26 | 4,935 | 4,975 | 4,905 | 4,975 | 47,800 |
| 2019/11/25 | 4,955 | 4,960 | 4,885 | 4,890 | 33,800 |
| 2019/11/22 | 4,825 | 4,875 | 4,775 | 4,855 | 34,200 |
| 2019/11/21 | 4,830 | 4,845 | 4,790 | 4,825 | 44,700 |
| 2019/11/20 | 4,880 | 4,880 | 4,815 | 4,835 | 26,300 |
| 2019/11/19 | 4,850 | 4,875 | 4,835 | 4,860 | 36,600 |
| 2019/11/18 | 4,855 | 4,925 | 4,820 | 4,865 | 41,500 |
| 2019/11/15 | 4,765 | 4,880 | 4,740 | 4,855 | 52,300 |
| 2019/11/14 | 4,690 | 4,760 | 4,625 | 4,735 | 64,900 |
| 2019/11/13 | 4,715 | 4,720 | 4,660 | 4,690 | 47,000 |
| 2019/11/12 | 4,750 | 4,805 | 4,660 | 4,730 | 118,500 |
| 2019/11/11 | 4,935 | 4,955 | 4,770 | 4,830 | 130,900 |
| 2019/11/08 | 5,070 | 5,090 | 4,900 | 4,990 | 93,400 |
| 2019/11/07 | 5,230 | 5,250 | 5,020 | 5,100 | 96,500 |
| 2019/11/06 | 5,210 | 5,320 | 5,180 | 5,310 | 97,500 |
| 2019/11/05 | 5,030 | 5,140 | 5,030 | 5,140 | 71,000 |
| 2019/11/01 | 5,050 | 5,050 | 4,935 | 5,020 | 54,600 |
| 2019/10/31 | 5,080 | 5,140 | 4,980 | 5,050 | 104,600 |
| 2019/10/30 | 5,000 | 5,030 | 4,860 | 5,020 | 128,500 |
| 2019/10/29 | 5,230 | 5,330 | 5,010 | 5,030 | 196,500 |
| 2019/10/28 | 5,110 | 5,530 | 5,060 | 5,500 | 142,300 |
| 2019/10/25 | 5,300 | 5,530 | 5,220 | 5,410 | 107,600 |
| 2019/10/24 | 5,340 | 5,420 | 5,130 | 5,270 | 165,900 |
| 2019/10/23 | 5,520 | 5,520 | 5,280 | 5,440 | 57,900 |
| 2019/10/21 | 5,280 | 5,520 | 5,270 | 5,430 | 44,000 |
| 2019/10/18 | 5,370 | 5,390 | 5,300 | 5,340 | 34,300 |
| 2019/10/17 | 5,160 | 5,360 | 5,160 | 5,340 | 50,400 |
| 2019/10/16 | 5,140 | 5,160 | 5,100 | 5,130 | 8,100 |
| 2019/10/15 | 5,090 | 5,160 | 5,070 | 5,130 | 11,900 |
| 2019/10/11 | 5,130 | 5,140 | 5,060 | 5,070 | 23,600 |
| 2019/10/10 | 5,100 | 5,220 | 5,080 | 5,180 | 37,100 |
| 2019/10/09 | 5,030 | 5,120 | 5,000 | 5,090 | 19,600 |
| 2019/10/08 | 5,090 | 5,120 | 5,050 | 5,090 | 19,000 |
| 2019/10/07 | 5,110 | 5,170 | 5,080 | 5,080 | 18,400 |
| 2019/10/04 | 4,905 | 5,180 | 4,890 | 5,110 | 83,400 |
| 2019/10/03 | 4,830 | 4,885 | 4,715 | 4,855 | 43,500 |
| 2019/10/02 | 4,945 | 4,965 | 4,865 | 4,870 | 11,000 |
| 2019/10/01 | 4,860 | 5,010 | 4,845 | 4,950 | 30,800 |
| 2019/09/30 | 4,930 | 5,020 | 4,855 | 4,905 | 34,700 |
| 2019/09/27 | 5,110 | 5,110 | 4,895 | 4,945 | 32,300 |
| 2019/09/26 | 5,130 | 5,180 | 5,100 | 5,110 | 22,500 |
| 2019/09/25 | 5,080 | 5,190 | 5,080 | 5,150 | 27,800 |
| 2019/09/24 | 5,070 | 5,120 | 5,040 | 5,120 | 19,800 |
| 2019/09/20 | 5,060 | 5,100 | 5,010 | 5,050 | 39,100 |
| 2019/09/19 | 4,980 | 5,070 | 4,965 | 5,040 | 36,000 |
| 2019/09/18 | 4,975 | 5,020 | 4,935 | 4,955 | 37,200 |
| 2019/09/17 | 4,920 | 4,930 | 4,855 | 4,905 | 18,700 |
| 2019/09/13 | 4,915 | 4,920 | 4,855 | 4,895 | 21,100 |
| 2019/09/12 | 4,975 | 4,975 | 4,870 | 4,875 | 25,700 |
| 2019/09/11 | 4,840 | 4,970 | 4,785 | 4,945 | 31,600 |
| 2019/09/10 | 4,875 | 4,875 | 4,740 | 4,790 | 36,200 |
| 2019/09/09 | 4,720 | 4,870 | 4,695 | 4,810 | 32,800 |
| 2019/09/06 | 4,860 | 4,945 | 4,755 | 4,755 | 33,400 |
| 2019/09/05 | 4,700 | 4,980 | 4,660 | 4,860 | 76,600 |
| 2019/09/04 | 4,770 | 4,770 | 4,675 | 4,685 | 21,800 |
| 2019/09/03 | 4,760 | 4,810 | 4,715 | 4,770 | 56,200 |
| 2019/09/02 | 4,760 | 4,785 | 4,750 | 4,760 | 30,800 |
| 2019/08/30 | 4,670 | 4,795 | 4,625 | 4,760 | 51,900 |
| 2019/08/29 | 4,580 | 4,665 | 4,525 | 4,615 | 27,300 |
| 2019/08/28 | 4,635 | 4,635 | 4,535 | 4,570 | 21,200 |
| 2019/08/27 | 4,635 | 4,660 | 4,595 | 4,635 | 28,400 |
| 2019/08/26 | 4,445 | 4,595 | 4,445 | 4,570 | 54,400 |
| 2019/08/23 | 4,450 | 4,595 | 4,450 | 4,580 | 49,800 |
| 2019/08/22 | 4,335 | 4,555 | 4,330 | 4,450 | 81,200 |
| 2019/08/21 | 4,350 | 4,350 | 4,265 | 4,330 | 13,700 |
| 2019/08/20 | 4,215 | 4,415 | 4,190 | 4,350 | 38,200 |
| 2019/08/19 | 4,215 | 4,230 | 4,160 | 4,215 | 33,300 |
| 2019/08/16 | 4,255 | 4,300 | 4,185 | 4,255 | 57,800 |
| 2019/08/15 | 4,365 | 4,365 | 4,245 | 4,255 | 39,400 |
| 2019/08/14 | 4,470 | 4,470 | 4,400 | 4,400 | 29,700 |
| 2019/08/13 | 4,580 | 4,600 | 4,425 | 4,470 | 45,900 |
| 2019/08/09 | 4,665 | 4,695 | 4,590 | 4,595 | 40,500 |
| 2019/08/08 | 4,720 | 4,740 | 4,610 | 4,625 | 39,100 |
| 2019/08/07 | 4,605 | 4,695 | 4,495 | 4,670 | 59,100 |
| 2019/08/06 | 4,545 | 4,605 | 4,475 | 4,580 | 44,700 |
| 2019/08/05 | 4,715 | 4,865 | 4,595 | 4,620 | 92,500 |
| 2019/08/02 | 4,505 | 4,730 | 4,505 | 4,710 | 81,000 |
| 2019/08/01 | 4,570 | 4,600 | 4,450 | 4,500 | 62,700 |
| 2019/07/31 | 4,705 | 4,705 | 4,540 | 4,570 | 82,400 |
| 2019/07/30 | 4,915 | 5,030 | 4,635 | 4,635 | 137,000 |
| 2019/07/29 | 4,655 | 5,270 | 4,540 | 4,955 | 240,400 |
| 2019/07/26 | 4,590 | 4,765 | 4,590 | 4,725 | 98,300 |
| 2019/07/25 | 4,605 | 4,605 | 4,540 | 4,570 | 58,200 |
| 2019/07/24 | 4,705 | 4,745 | 4,600 | 4,625 | 69,200 |
| 2019/07/23 | 4,780 | 4,835 | 4,755 | 4,765 | 46,900 |
| 2019/07/22 | 4,860 | 4,860 | 4,785 | 4,795 | 18,600 |
| 2019/07/19 | 4,785 | 4,910 | 4,785 | 4,835 | 34,800 |
| 2019/07/18 | 4,960 | 4,960 | 4,755 | 4,795 | 49,800 |
| 2019/07/17 | 5,000 | 5,000 | 4,955 | 4,955 | 19,500 |
| 2019/07/16 | 5,060 | 5,060 | 4,960 | 5,010 | 26,000 |
| 2019/07/12 | 5,110 | 5,140 | 5,040 | 5,060 | 6,200 |
| 2019/07/11 | 5,190 | 5,220 | 5,090 | 5,130 | 18,700 |
| 2019/07/10 | 5,040 | 5,090 | 5,010 | 5,090 | 11,700 |
| 2019/07/09 | 5,150 | 5,170 | 4,980 | 5,010 | 32,200 |
| 2019/07/08 | 5,210 | 5,220 | 5,100 | 5,150 | 13,300 |
| 2019/07/05 | 5,190 | 5,190 | 5,120 | 5,130 | 9,000 |
| 2019/07/04 | 5,200 | 5,230 | 5,120 | 5,170 | 18,800 |
| 2019/07/03 | 5,140 | 5,170 | 5,100 | 5,120 | 26,000 |
| 2019/07/02 | 5,040 | 5,120 | 5,040 | 5,110 | 25,200 |
| 2019/07/01 | 5,020 | 5,120 | 5,020 | 5,070 | 25,100 |
| 2019/06/28 | 4,990 | 5,080 | 4,980 | 5,000 | 19,800 |
| 2019/06/27 | 4,985 | 5,020 | 4,855 | 5,010 | 54,000 |
| 2019/06/26 | 5,010 | 5,040 | 5,000 | 5,000 | 11,300 |
| 2019/06/25 | 5,010 | 5,130 | 5,010 | 5,070 | 18,900 |
| 2019/06/24 | 5,000 | 5,070 | 4,955 | 5,050 | 23,700 |
| 2019/06/21 | 5,180 | 5,190 | 5,020 | 5,020 | 60,800 |
| 2019/06/20 | 5,140 | 5,180 | 5,060 | 5,150 | 48,300 |
| 2019/06/19 | 5,070 | 5,150 | 5,050 | 5,090 | 27,600 |
| 2019/06/18 | 5,130 | 5,200 | 5,010 | 5,070 | 49,300 |
| 2019/06/17 | 5,200 | 5,240 | 5,130 | 5,160 | 27,400 |
| 2019/06/14 | 5,270 | 5,290 | 5,180 | 5,260 | 19,300 |
| 2019/06/13 | 5,250 | 5,260 | 5,120 | 5,240 | 43,300 |
| 2019/06/12 | 5,340 | 5,350 | 5,250 | 5,280 | 25,600 |
| 2019/06/11 | 5,390 | 5,440 | 5,310 | 5,310 | 30,500 |
| 2019/06/10 | 5,480 | 5,480 | 5,390 | 5,390 | 10,100 |
| 2019/06/07 | 5,450 | 5,450 | 5,360 | 5,390 | 11,700 |
| 2019/06/06 | 5,340 | 5,410 | 5,320 | 5,370 | 6,500 |
| 2019/06/05 | 5,410 | 5,480 | 5,350 | 5,370 | 21,500 |
| 2019/06/04 | 5,390 | 5,410 | 5,260 | 5,390 | 31,800 |
| 2019/06/03 | 5,300 | 5,400 | 5,280 | 5,380 | 21,900 |
| 2019/05/31 | 5,300 | 5,430 | 5,190 | 5,400 | 42,600 |
| 2019/05/30 | 5,450 | 5,450 | 5,340 | 5,360 | 38,200 |
| 2019/05/29 | 5,540 | 5,560 | 5,450 | 5,490 | 25,700 |
| 2019/05/28 | 5,550 | 5,630 | 5,530 | 5,560 | 23,500 |
| 2019/05/27 | 5,490 | 5,630 | 5,490 | 5,620 | 31,500 |
| 2019/05/24 | 5,460 | 5,530 | 5,440 | 5,500 | 21,200 |
| 2019/05/23 | 5,410 | 5,520 | 5,390 | 5,500 | 32,700 |
| 2019/05/22 | 5,530 | 5,530 | 5,410 | 5,410 | 40,100 |
| 2019/05/21 | 5,450 | 5,580 | 5,450 | 5,530 | 41,500 |
| 2019/05/20 | 5,710 | 5,720 | 5,340 | 5,440 | 84,200 |
| 2019/05/17 | 5,520 | 5,660 | 5,520 | 5,660 | 51,500 |
| 2019/05/16 | 5,320 | 5,590 | 5,310 | 5,520 | 80,200 |
| 2019/05/15 | 5,400 | 5,450 | 5,100 | 5,370 | 189,500 |
| 2019/05/14 | 5,550 | 5,790 | 5,540 | 5,590 | 112,100 |
| 2019/05/13 | 5,620 | 5,840 | 5,590 | 5,650 | 71,100 |
| 2019/05/10 | 5,700 | 5,880 | 5,500 | 5,540 | 102,400 |
| 2019/05/09 | 5,640 | 5,700 | 5,580 | 5,650 | 52,700 |
| 2019/05/08 | 5,600 | 5,750 | 5,540 | 5,640 | 61,600 |
| 2019/05/07 | 5,550 | 5,720 | 5,490 | 5,580 | 41,200 |
| 2019/04/26 | 5,600 | 5,600 | 5,460 | 5,520 | 39,100 |
| 2019/04/25 | 5,440 | 5,670 | 5,390 | 5,620 | 81,000 |
| 2019/04/24 | 5,370 | 5,470 | 5,330 | 5,350 | 40,400 |
| 2019/04/23 | 5,280 | 5,370 | 5,230 | 5,370 | 32,500 |
| 2019/04/22 | 5,290 | 5,300 | 5,220 | 5,280 | 20,400 |
| 2019/04/19 | 5,220 | 5,290 | 5,200 | 5,270 | 18,500 |
| 2019/04/18 | 5,420 | 5,440 | 5,190 | 5,220 | 38,900 |
| 2019/04/17 | 5,440 | 5,480 | 5,330 | 5,350 | 29,100 |
| 2019/04/16 | 5,430 | 5,450 | 5,340 | 5,410 | 30,700 |
| 2019/04/15 | 5,250 | 5,420 | 5,250 | 5,380 | 33,000 |
| 2019/04/12 | 5,220 | 5,280 | 5,170 | 5,240 | 31,300 |
| 2019/04/11 | 5,240 | 5,330 | 5,200 | 5,250 | 28,500 |
| 2019/04/10 | 5,300 | 5,340 | 5,250 | 5,260 | 24,100 |
| 2019/04/09 | 5,390 | 5,390 | 5,310 | 5,310 | 17,700 |
| 2019/04/08 | 5,350 | 5,420 | 5,290 | 5,400 | 41,900 |
| 2019/04/05 | 5,490 | 5,490 | 5,340 | 5,360 | 33,800 |
| 2019/04/04 | 5,470 | 5,490 | 5,370 | 5,450 | 30,300 |
| 2019/04/03 | 5,350 | 5,440 | 5,270 | 5,430 | 83,600 |
| 2019/04/02 | 5,500 | 5,570 | 5,340 | 5,370 | 42,800 |
| 2019/04/01 | 5,620 | 5,670 | 5,360 | 5,440 | 64,000 |
| 2019/03/29 | 5,380 | 5,480 | 5,370 | 5,460 | 56,600 |
| 2019/03/28 | 5,320 | 5,520 | 5,260 | 5,290 | 110,800 |
| 2019/03/27 | 5,170 | 5,360 | 5,090 | 5,280 | 150,100 |
| 2019/03/26 | 5,190 | 5,310 | 5,140 | 5,190 | 106,500 |
| 2019/03/25 | 5,040 | 5,180 | 5,010 | 5,090 | 57,100 |
| 2019/03/22 | 4,935 | 5,250 | 4,925 | 5,120 | 127,800 |
| 2019/03/20 | 4,800 | 4,960 | 4,760 | 4,920 | 79,100 |
| 2019/03/19 | 4,770 | 4,820 | 4,730 | 4,810 | 68,800 |
| 2019/03/18 | 4,665 | 4,715 | 4,625 | 4,700 | 23,700 |
| 2019/03/15 | 4,650 | 4,705 | 4,605 | 4,675 | 57,600 |
| 2019/03/14 | 4,800 | 4,800 | 4,650 | 4,690 | 46,600 |
| 2019/03/13 | 4,735 | 4,790 | 4,725 | 4,760 | 29,000 |
| 2019/03/12 | 4,750 | 4,820 | 4,730 | 4,790 | 79,000 |
| 2019/03/11 | 4,640 | 4,715 | 4,600 | 4,690 | 34,800 |
| 2019/03/08 | 4,555 | 4,635 | 4,550 | 4,600 | 52,900 |
| 2019/03/07 | 4,535 | 4,645 | 4,510 | 4,595 | 66,500 |
| 2019/03/06 | 4,410 | 4,515 | 4,410 | 4,490 | 44,900 |
| 2019/03/05 | 4,325 | 4,420 | 4,315 | 4,410 | 35,300 |
| 2019/03/04 | 4,410 | 4,425 | 4,345 | 4,375 | 39,100 |
| 2019/03/01 | 4,380 | 4,430 | 4,365 | 4,405 | 32,800 |
| 2019/02/28 | 4,460 | 4,460 | 4,390 | 4,425 | 45,900 |
| 2019/02/27 | 4,495 | 4,520 | 4,440 | 4,460 | 32,000 |
| 2019/02/26 | 4,515 | 4,545 | 4,410 | 4,495 | 63,100 |
| 2019/02/25 | 4,500 | 4,555 | 4,480 | 4,515 | 37,900 |
| 2019/02/22 | 4,525 | 4,525 | 4,440 | 4,470 | 29,800 |
| 2019/02/21 | 4,510 | 4,620 | 4,470 | 4,525 | 74,200 |
| 2019/02/20 | 4,460 | 4,530 | 4,430 | 4,530 | 68,700 |
| 2019/02/19 | 4,510 | 4,560 | 4,375 | 4,420 | 143,800 |
| 2019/02/18 | 4,535 | 4,640 | 4,515 | 4,545 | 49,700 |
| 2019/02/15 | 4,570 | 4,590 | 4,495 | 4,555 | 48,400 |
| 2019/02/14 | 4,700 | 4,715 | 4,570 | 4,590 | 55,800 |
| 2019/02/13 | 4,680 | 4,740 | 4,620 | 4,725 | 40,400 |
| 2019/02/12 | 4,640 | 4,665 | 4,520 | 4,655 | 101,400 |
| 2019/02/08 | 4,710 | 4,780 | 4,650 | 4,705 | 41,800 |
| 2019/02/07 | 4,860 | 4,860 | 4,740 | 4,780 | 44,200 |
| 2019/02/06 | 4,885 | 4,945 | 4,860 | 4,905 | 46,600 |
| 2019/02/05 | 4,910 | 4,935 | 4,810 | 4,860 | 45,900 |
| 2019/02/04 | 4,645 | 4,990 | 4,620 | 4,920 | 252,500 |
| 2019/02/01 | 4,705 | 4,765 | 4,460 | 4,515 | 148,200 |
| 2019/01/31 | 4,845 | 4,880 | 4,615 | 4,700 | 146,500 |
| 2019/01/30 | 4,450 | 4,785 | 4,450 | 4,775 | 256,200 |
| 2019/01/29 | 4,275 | 4,525 | 4,250 | 4,405 | 300,000 |
| 2019/01/28 | 4,450 | 4,485 | 4,105 | 4,220 | 143,200 |
| 2019/01/25 | 4,265 | 4,405 | 4,265 | 4,380 | 37,000 |
| 2019/01/24 | 4,285 | 4,315 | 4,240 | 4,300 | 16,200 |
| 2019/01/23 | 4,250 | 4,315 | 4,230 | 4,285 | 47,600 |
| 2019/01/22 | 4,395 | 4,425 | 4,215 | 4,315 | 67,000 |
| 2019/01/21 | 4,540 | 4,560 | 4,395 | 4,410 | 79,400 |
| 2019/01/18 | 4,375 | 4,495 | 4,375 | 4,435 | 45,100 |
| 2019/01/17 | 4,325 | 4,325 | 4,255 | 4,310 | 18,200 |
| 2019/01/16 | 4,200 | 4,350 | 4,180 | 4,255 | 50,300 |
| 2019/01/15 | 4,200 | 4,240 | 4,165 | 4,220 | 42,200 |
| 2019/01/11 | 4,200 | 4,250 | 4,170 | 4,240 | 33,800 |
| 2019/01/10 | 4,145 | 4,210 | 4,140 | 4,200 | 28,400 |
| 2019/01/09 | 4,135 | 4,220 | 4,105 | 4,170 | 41,000 |
| 2019/01/08 | 4,045 | 4,200 | 4,045 | 4,165 | 88,000 |
| 2019/01/07 | 4,100 | 4,140 | 4,015 | 4,040 | 50,200 |
| 2019/01/04 | 3,995 | 4,090 | 3,915 | 4,040 | 56,500 |