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 |
|---|---|---|---|---|---|
| 2020/12/30 | 8,000 | 8,160 | 7,870 | 8,090 | 37,800 |
| 2020/12/29 | 7,820 | 7,960 | 7,690 | 7,960 | 29,200 |
| 2020/12/28 | 7,830 | 7,920 | 7,730 | 7,820 | 29,900 |
| 2020/12/25 | 7,650 | 7,820 | 7,640 | 7,820 | 22,700 |
| 2020/12/24 | 7,480 | 7,720 | 7,470 | 7,650 | 30,300 |
| 2020/12/23 | 7,470 | 7,470 | 7,350 | 7,420 | 13,700 |
| 2020/12/22 | 7,470 | 7,480 | 7,300 | 7,320 | 12,400 |
| 2020/12/21 | 7,470 | 7,470 | 7,320 | 7,390 | 11,600 |
| 2020/12/18 | 7,380 | 7,390 | 7,290 | 7,390 | 15,800 |
| 2020/12/17 | 7,370 | 7,370 | 7,180 | 7,340 | 34,100 |
| 2020/12/16 | 7,280 | 7,330 | 7,190 | 7,290 | 19,400 |
| 2020/12/15 | 7,290 | 7,290 | 7,210 | 7,220 | 16,800 |
| 2020/12/14 | 7,400 | 7,430 | 7,240 | 7,290 | 13,300 |
| 2020/12/11 | 7,260 | 7,390 | 7,230 | 7,390 | 27,300 |
| 2020/12/10 | 7,150 | 7,270 | 7,090 | 7,160 | 21,500 |
| 2020/12/09 | 7,440 | 7,450 | 7,140 | 7,150 | 17,200 |
| 2020/12/08 | 7,200 | 7,340 | 7,170 | 7,290 | 31,200 |
| 2020/12/07 | 7,400 | 7,430 | 7,130 | 7,150 | 38,700 |
| 2020/12/04 | 7,500 | 7,500 | 7,280 | 7,280 | 24,000 |
| 2020/12/03 | 7,380 | 7,600 | 7,350 | 7,390 | 44,300 |
| 2020/12/02 | 7,640 | 7,650 | 7,400 | 7,450 | 42,400 |
| 2020/12/01 | 7,600 | 7,670 | 7,520 | 7,600 | 24,000 |
| 2020/11/30 | 7,600 | 7,670 | 7,440 | 7,600 | 48,200 |
| 2020/11/27 | 7,480 | 7,640 | 7,410 | 7,410 | 173,500 |
| 2020/11/26 | 7,350 | 7,440 | 7,170 | 7,380 | 78,200 |
| 2020/11/25 | 7,250 | 7,280 | 7,120 | 7,130 | 34,100 |
| 2020/11/24 | 7,050 | 7,220 | 6,970 | 7,170 | 79,800 |
| 2020/11/20 | 6,910 | 6,970 | 6,870 | 6,960 | 20,800 |
| 2020/11/19 | 6,940 | 6,980 | 6,830 | 6,910 | 23,200 |
| 2020/11/18 | 7,000 | 7,010 | 6,820 | 6,860 | 31,600 |
| 2020/11/17 | 6,860 | 6,940 | 6,750 | 6,940 | 36,300 |
| 2020/11/16 | 6,950 | 7,040 | 6,850 | 6,860 | 31,700 |
| 2020/11/13 | 7,080 | 7,080 | 6,900 | 6,960 | 27,700 |
| 2020/11/12 | 6,910 | 7,080 | 6,870 | 6,980 | 36,000 |
| 2020/11/11 | 7,000 | 7,150 | 6,930 | 6,940 | 46,300 |
| 2020/11/10 | 7,100 | 7,150 | 6,840 | 6,940 | 79,100 |
| 2020/11/09 | 7,320 | 7,360 | 7,100 | 7,230 | 36,600 |
| 2020/11/06 | 7,300 | 7,370 | 7,190 | 7,280 | 44,500 |
| 2020/11/05 | 7,100 | 7,260 | 7,050 | 7,180 | 86,300 |
| 2020/11/04 | 6,930 | 7,090 | 6,870 | 7,000 | 30,900 |
| 2020/11/02 | 6,990 | 7,200 | 6,660 | 6,930 | 120,500 |
| 2020/10/30 | 7,290 | 7,300 | 7,150 | 7,280 | 28,500 |
| 2020/10/29 | 7,170 | 7,290 | 7,060 | 7,250 | 37,000 |
| 2020/10/28 | 7,070 | 7,200 | 7,020 | 7,200 | 39,300 |
| 2020/10/27 | 6,890 | 7,060 | 6,840 | 7,040 | 28,200 |
| 2020/10/26 | 7,060 | 7,060 | 6,920 | 6,940 | 23,300 |
| 2020/10/23 | 7,080 | 7,080 | 6,920 | 7,000 | 28,100 |
| 2020/10/22 | 7,060 | 7,060 | 6,900 | 7,020 | 25,500 |
| 2020/10/21 | 7,050 | 7,070 | 6,990 | 7,050 | 36,700 |
| 2020/10/20 | 7,050 | 7,080 | 6,930 | 7,050 | 35,100 |
| 2020/10/19 | 6,950 | 7,070 | 6,880 | 7,060 | 49,400 |
| 2020/10/16 | 7,040 | 7,040 | 6,890 | 6,930 | 46,000 |
| 2020/10/15 | 7,080 | 7,120 | 7,030 | 7,080 | 19,100 |
| 2020/10/14 | 7,000 | 7,110 | 6,960 | 7,080 | 20,900 |
| 2020/10/13 | 7,020 | 7,130 | 6,940 | 6,990 | 31,900 |
| 2020/10/12 | 6,950 | 7,010 | 6,870 | 7,000 | 39,300 |
| 2020/10/09 | 6,830 | 6,960 | 6,800 | 6,950 | 29,100 |
| 2020/10/08 | 6,890 | 6,890 | 6,710 | 6,830 | 46,200 |
| 2020/10/07 | 6,750 | 6,860 | 6,660 | 6,790 | 31,400 |
| 2020/10/06 | 6,760 | 6,760 | 6,640 | 6,750 | 23,500 |
| 2020/10/05 | 6,810 | 6,900 | 6,660 | 6,770 | 35,400 |
| 2020/10/02 | 6,920 | 6,920 | 6,610 | 6,690 | 45,000 |
| 2020/09/30 | 6,780 | 6,960 | 6,750 | 6,850 | 43,800 |
| 2020/09/29 | 6,600 | 6,770 | 6,500 | 6,660 | 37,400 |
| 2020/09/28 | 6,550 | 6,680 | 6,480 | 6,630 | 26,900 |
| 2020/09/25 | 6,290 | 6,640 | 6,240 | 6,610 | 50,200 |
| 2020/09/24 | 6,460 | 6,560 | 6,280 | 6,360 | 37,500 |
| 2020/09/23 | 6,500 | 6,700 | 6,500 | 6,540 | 21,200 |
| 2020/09/18 | 6,450 | 6,560 | 6,330 | 6,550 | 23,200 |
| 2020/09/17 | 6,490 | 6,490 | 6,410 | 6,410 | 17,600 |
| 2020/09/16 | 6,480 | 6,550 | 6,420 | 6,420 | 20,200 |
| 2020/09/15 | 6,620 | 6,620 | 6,490 | 6,510 | 20,500 |
| 2020/09/14 | 6,490 | 6,560 | 6,460 | 6,540 | 15,200 |
| 2020/09/11 | 6,330 | 6,500 | 6,320 | 6,500 | 12,400 |
| 2020/09/10 | 6,480 | 6,480 | 6,370 | 6,430 | 10,800 |
| 2020/09/09 | 6,440 | 6,470 | 6,400 | 6,440 | 12,900 |
| 2020/09/08 | 6,400 | 6,440 | 6,300 | 6,440 | 22,200 |
| 2020/09/07 | 6,370 | 6,460 | 6,350 | 6,410 | 16,700 |
| 2020/09/04 | 6,180 | 6,470 | 6,120 | 6,410 | 50,700 |
| 2020/09/03 | 6,230 | 6,360 | 6,220 | 6,270 | 28,500 |
| 2020/09/02 | 6,090 | 6,250 | 6,000 | 6,230 | 37,800 |
| 2020/09/01 | 6,080 | 6,110 | 5,950 | 6,110 | 48,400 |
| 2020/08/31 | 6,030 | 6,190 | 5,990 | 6,170 | 42,100 |
| 2020/08/28 | 6,020 | 6,100 | 5,930 | 5,980 | 27,200 |
| 2020/08/27 | 6,040 | 6,120 | 6,030 | 6,100 | 20,900 |
| 2020/08/26 | 5,860 | 6,020 | 5,850 | 6,020 | 21,200 |
| 2020/08/25 | 5,870 | 5,950 | 5,850 | 5,900 | 12,800 |
| 2020/08/24 | 5,920 | 6,000 | 5,810 | 5,870 | 22,000 |
| 2020/08/21 | 5,780 | 5,900 | 5,730 | 5,870 | 18,500 |
| 2020/08/20 | 5,950 | 5,950 | 5,790 | 5,850 | 14,300 |
| 2020/08/19 | 5,870 | 5,910 | 5,790 | 5,870 | 13,100 |
| 2020/08/18 | 5,750 | 5,870 | 5,660 | 5,870 | 22,900 |
| 2020/08/17 | 5,840 | 5,840 | 5,680 | 5,700 | 15,000 |
| 2020/08/14 | 5,760 | 5,870 | 5,650 | 5,820 | 57,100 |
| 2020/08/13 | 5,840 | 5,840 | 5,720 | 5,770 | 36,600 |
| 2020/08/12 | 5,860 | 5,940 | 5,690 | 5,770 | 48,400 |
| 2020/08/11 | 5,990 | 5,990 | 5,860 | 5,960 | 42,100 |
| 2020/08/07 | 5,630 | 5,940 | 5,630 | 5,920 | 63,400 |
| 2020/08/06 | 5,480 | 5,550 | 5,480 | 5,550 | 34,300 |
| 2020/08/05 | 5,640 | 5,660 | 5,430 | 5,570 | 70,100 |
| 2020/08/04 | 5,480 | 5,790 | 5,470 | 5,740 | 62,200 |
| 2020/08/03 | 5,390 | 5,480 | 5,350 | 5,450 | 42,300 |
| 2020/07/31 | 5,230 | 5,450 | 5,190 | 5,390 | 96,700 |
| 2020/07/30 | 5,120 | 5,190 | 4,990 | 4,990 | 47,600 |
| 2020/07/29 | 5,230 | 5,250 | 5,110 | 5,200 | 29,100 |
| 2020/07/28 | 5,050 | 5,220 | 5,030 | 5,180 | 34,200 |
| 2020/07/27 | 5,010 | 5,040 | 5,000 | 5,040 | 4,900 |
| 2020/07/22 | 5,130 | 5,130 | 5,040 | 5,040 | 6,500 |
| 2020/07/21 | 4,995 | 5,140 | 4,990 | 5,130 | 16,500 |
| 2020/07/20 | 4,960 | 4,960 | 4,860 | 4,940 | 22,800 |
| 2020/07/17 | 5,140 | 5,140 | 4,945 | 4,980 | 32,400 |
| 2020/07/16 | 5,240 | 5,290 | 5,020 | 5,070 | 46,100 |
| 2020/07/15 | 5,200 | 5,240 | 5,100 | 5,180 | 30,900 |
| 2020/07/14 | 5,080 | 5,330 | 5,080 | 5,120 | 50,600 |
| 2020/07/13 | 5,180 | 5,180 | 5,010 | 5,150 | 26,700 |
| 2020/07/10 | 5,000 | 5,170 | 4,925 | 5,080 | 61,400 |
| 2020/07/09 | 4,970 | 4,985 | 4,900 | 4,950 | 22,500 |
| 2020/07/08 | 4,860 | 4,965 | 4,860 | 4,945 | 27,200 |
| 2020/07/07 | 4,885 | 4,935 | 4,750 | 4,930 | 54,100 |
| 2020/07/06 | 4,685 | 4,850 | 4,675 | 4,815 | 69,500 |
| 2020/07/03 | 4,790 | 4,885 | 4,725 | 4,830 | 64,900 |
| 2020/07/02 | 4,985 | 5,020 | 4,675 | 4,790 | 156,400 |
| 2020/07/01 | 4,970 | 5,020 | 4,935 | 4,935 | 27,100 |
| 2020/06/30 | 5,020 | 5,060 | 4,975 | 5,030 | 17,100 |
| 2020/06/29 | 4,980 | 5,010 | 4,930 | 4,930 | 16,500 |
| 2020/06/26 | 5,110 | 5,110 | 4,960 | 5,030 | 34,400 |
| 2020/06/25 | 5,150 | 5,160 | 5,050 | 5,050 | 10,600 |
| 2020/06/24 | 5,190 | 5,190 | 5,110 | 5,150 | 9,700 |
| 2020/06/23 | 5,130 | 5,190 | 5,090 | 5,180 | 18,100 |
| 2020/06/22 | 5,150 | 5,180 | 5,060 | 5,100 | 20,900 |
| 2020/06/19 | 5,110 | 5,220 | 5,110 | 5,150 | 19,400 |
| 2020/06/18 | 5,140 | 5,180 | 5,060 | 5,180 | 26,900 |
| 2020/06/17 | 5,170 | 5,190 | 5,080 | 5,090 | 21,400 |
| 2020/06/16 | 5,210 | 5,210 | 5,050 | 5,170 | 18,800 |
| 2020/06/15 | 5,110 | 5,210 | 5,030 | 5,030 | 26,600 |
| 2020/06/12 | 5,000 | 5,150 | 4,960 | 5,140 | 21,000 |
| 2020/06/11 | 5,220 | 5,240 | 5,080 | 5,100 | 22,100 |
| 2020/06/10 | 5,340 | 5,340 | 5,170 | 5,260 | 19,100 |
| 2020/06/09 | 5,300 | 5,370 | 5,280 | 5,320 | 25,200 |
| 2020/06/08 | 5,310 | 5,310 | 5,210 | 5,270 | 16,700 |
| 2020/06/05 | 5,250 | 5,270 | 5,200 | 5,210 | 21,600 |
| 2020/06/04 | 5,180 | 5,260 | 5,150 | 5,250 | 31,000 |
| 2020/06/03 | 5,160 | 5,200 | 5,100 | 5,180 | 33,900 |
| 2020/06/02 | 5,220 | 5,230 | 5,130 | 5,160 | 22,300 |
| 2020/06/01 | 5,090 | 5,220 | 5,040 | 5,170 | 50,700 |
| 2020/05/29 | 5,010 | 5,130 | 4,970 | 5,090 | 53,700 |
| 2020/05/28 | 5,260 | 5,300 | 5,000 | 5,010 | 73,300 |
| 2020/05/27 | 5,300 | 5,310 | 5,120 | 5,250 | 75,900 |
| 2020/05/26 | 5,420 | 5,480 | 5,330 | 5,400 | 46,500 |
| 2020/05/25 | 5,480 | 5,510 | 5,410 | 5,450 | 28,400 |
| 2020/05/22 | 5,570 | 5,610 | 5,440 | 5,520 | 39,800 |
| 2020/05/21 | 5,510 | 5,650 | 5,460 | 5,630 | 36,400 |
| 2020/05/20 | 5,330 | 5,530 | 5,330 | 5,520 | 51,700 |
| 2020/05/19 | 5,500 | 5,530 | 5,360 | 5,380 | 50,500 |
| 2020/05/18 | 5,320 | 5,540 | 5,250 | 5,450 | 57,900 |
| 2020/05/15 | 5,350 | 5,450 | 5,350 | 5,370 | 63,500 |
| 2020/05/14 | 5,570 | 5,670 | 5,330 | 5,350 | 93,500 |
| 2020/05/13 | 5,420 | 5,680 | 5,420 | 5,670 | 38,500 |
| 2020/05/12 | 5,460 | 5,530 | 5,440 | 5,490 | 59,800 |
| 2020/05/11 | 5,500 | 5,530 | 5,430 | 5,480 | 46,200 |
| 2020/05/08 | 5,400 | 5,490 | 5,370 | 5,450 | 48,400 |
| 2020/05/07 | 5,380 | 5,450 | 5,330 | 5,420 | 51,900 |
| 2020/05/01 | 5,280 | 5,360 | 5,250 | 5,330 | 30,000 |
| 2020/04/30 | 5,300 | 5,320 | 5,160 | 5,300 | 53,100 |
| 2020/04/28 | 5,220 | 5,340 | 5,200 | 5,250 | 40,700 |
| 2020/04/27 | 5,300 | 5,300 | 5,150 | 5,220 | 44,800 |
| 2020/04/24 | 5,210 | 5,250 | 5,140 | 5,230 | 24,700 |
| 2020/04/23 | 5,050 | 5,210 | 5,050 | 5,210 | 33,000 |
| 2020/04/22 | 4,890 | 5,040 | 4,855 | 5,030 | 57,100 |
| 2020/04/21 | 4,940 | 4,970 | 4,885 | 4,900 | 19,300 |
| 2020/04/20 | 5,010 | 5,030 | 4,955 | 4,970 | 22,100 |
| 2020/04/17 | 5,070 | 5,110 | 4,995 | 5,030 | 22,800 |
| 2020/04/16 | 5,030 | 5,070 | 4,950 | 5,060 | 30,600 |
| 2020/04/15 | 4,980 | 5,070 | 4,915 | 4,980 | 30,800 |
| 2020/04/14 | 4,955 | 5,100 | 4,940 | 5,030 | 40,100 |
| 2020/04/13 | 4,950 | 4,995 | 4,855 | 4,885 | 28,900 |
| 2020/04/10 | 5,060 | 5,060 | 4,975 | 5,030 | 16,800 |
| 2020/04/09 | 4,935 | 5,070 | 4,925 | 5,070 | 41,700 |
| 2020/04/08 | 4,970 | 4,970 | 4,880 | 4,935 | 41,300 |
| 2020/04/07 | 5,050 | 5,050 | 4,860 | 4,980 | 38,200 |
| 2020/04/06 | 4,730 | 4,925 | 4,730 | 4,925 | 41,300 |
| 2020/04/03 | 4,560 | 4,765 | 4,560 | 4,660 | 36,600 |
| 2020/04/02 | 4,700 | 4,700 | 4,460 | 4,630 | 68,200 |
| 2020/04/01 | 4,860 | 4,915 | 4,620 | 4,630 | 58,500 |
| 2020/03/31 | 4,920 | 5,080 | 4,875 | 5,050 | 69,800 |
| 2020/03/30 | 4,500 | 4,875 | 4,440 | 4,875 | 85,800 |
| 2020/03/27 | 4,810 | 4,875 | 4,700 | 4,820 | 61,200 |
| 2020/03/26 | 4,900 | 4,900 | 4,665 | 4,710 | 91,300 |
| 2020/03/25 | 4,680 | 4,680 | 4,505 | 4,635 | 32,500 |
| 2020/03/24 | 4,500 | 4,535 | 4,400 | 4,470 | 37,500 |
| 2020/03/23 | 4,270 | 4,330 | 4,065 | 4,290 | 54,800 |
| 2020/03/19 | 4,105 | 4,265 | 3,990 | 4,060 | 83,400 |
| 2020/03/18 | 4,075 | 4,295 | 4,035 | 4,075 | 93,800 |
| 2020/03/17 | 3,835 | 3,995 | 3,750 | 3,935 | 114,000 |
| 2020/03/16 | 3,830 | 4,060 | 3,755 | 3,905 | 95,100 |
| 2020/03/13 | 3,825 | 3,900 | 3,645 | 3,750 | 213,900 |
| 2020/03/12 | 4,250 | 4,250 | 3,920 | 3,985 | 119,300 |
| 2020/03/11 | 4,290 | 4,400 | 4,215 | 4,255 | 87,200 |
| 2020/03/10 | 3,995 | 4,295 | 3,985 | 4,245 | 78,900 |
| 2020/03/09 | 4,395 | 4,395 | 4,185 | 4,205 | 95,500 |
| 2020/03/06 | 4,470 | 4,520 | 4,390 | 4,410 | 40,400 |
| 2020/03/05 | 4,495 | 4,570 | 4,470 | 4,510 | 49,000 |
| 2020/03/04 | 4,310 | 4,465 | 4,310 | 4,450 | 41,100 |
| 2020/03/03 | 4,680 | 4,680 | 4,405 | 4,410 | 71,500 |
| 2020/03/02 | 4,300 | 4,540 | 4,300 | 4,500 | 95,500 |
| 2020/02/28 | 4,340 | 4,460 | 4,255 | 4,420 | 93,800 |
| 2020/02/27 | 4,670 | 4,700 | 4,480 | 4,525 | 62,300 |
| 2020/02/26 | 4,665 | 4,710 | 4,635 | 4,670 | 74,800 |
| 2020/02/25 | 4,700 | 4,750 | 4,625 | 4,660 | 73,300 |
| 2020/02/21 | 4,830 | 4,875 | 4,785 | 4,815 | 23,800 |
| 2020/02/20 | 4,900 | 4,915 | 4,790 | 4,805 | 17,500 |
| 2020/02/19 | 4,835 | 4,935 | 4,805 | 4,830 | 25,700 |
| 2020/02/18 | 4,775 | 4,870 | 4,770 | 4,855 | 76,600 |
| 2020/02/17 | 4,830 | 4,980 | 4,830 | 4,915 | 41,600 |
| 2020/02/14 | 4,895 | 4,920 | 4,820 | 4,825 | 35,700 |
| 2020/02/13 | 4,955 | 4,960 | 4,880 | 4,895 | 15,500 |
| 2020/02/12 | 5,000 | 5,040 | 4,900 | 4,915 | 40,500 |
| 2020/02/10 | 5,070 | 5,070 | 4,965 | 4,975 | 35,600 |
| 2020/02/07 | 5,190 | 5,220 | 5,040 | 5,070 | 58,200 |
| 2020/02/06 | 5,210 | 5,240 | 5,180 | 5,210 | 27,500 |
| 2020/02/05 | 5,190 | 5,250 | 5,150 | 5,190 | 64,800 |
| 2020/02/04 | 5,100 | 5,150 | 5,010 | 5,120 | 53,900 |
| 2020/02/03 | 4,860 | 5,120 | 4,700 | 5,120 | 203,000 |
| 2020/01/31 | 5,280 | 5,350 | 5,130 | 5,230 | 172,500 |
| 2020/01/30 | 5,430 | 5,430 | 5,240 | 5,270 | 78,600 |
| 2020/01/29 | 5,360 | 5,430 | 5,300 | 5,430 | 46,500 |
| 2020/01/28 | 5,370 | 5,370 | 5,260 | 5,310 | 51,000 |
| 2020/01/27 | 5,340 | 5,430 | 5,310 | 5,380 | 46,700 |
| 2020/01/24 | 5,390 | 5,410 | 5,300 | 5,400 | 73,500 |
| 2020/01/23 | 5,430 | 5,460 | 5,360 | 5,430 | 52,500 |
| 2020/01/22 | 5,380 | 5,460 | 5,340 | 5,440 | 56,800 |
| 2020/01/21 | 5,450 | 5,450 | 5,340 | 5,380 | 21,400 |
| 2020/01/20 | 5,320 | 5,480 | 5,310 | 5,450 | 29,700 |
| 2020/01/17 | 5,370 | 5,440 | 5,340 | 5,380 | 64,500 |
| 2020/01/16 | 5,480 | 5,480 | 5,350 | 5,370 | 35,900 |
| 2020/01/15 | 5,460 | 5,540 | 5,460 | 5,510 | 23,600 |
| 2020/01/14 | 5,500 | 5,550 | 5,420 | 5,510 | 33,500 |
| 2020/01/10 | 5,500 | 5,540 | 5,400 | 5,480 | 36,100 |
| 2020/01/09 | 5,420 | 5,500 | 5,380 | 5,460 | 51,900 |
| 2020/01/08 | 5,570 | 5,570 | 5,390 | 5,480 | 49,000 |
| 2020/01/07 | 5,500 | 5,590 | 5,500 | 5,590 | 25,500 |
| 2020/01/06 | 5,520 | 5,580 | 5,420 | 5,500 | 69,400 |