アニコム ホールディングス(8715)の株価時系列情報
アニコム ホールディングス(8715)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,025 | 3,090 | 3,005 | 3,060 | 4,600 |
| 2010/12/29 | 2,990 | 3,010 | 2,928 | 3,010 | 4,000 |
| 2010/12/28 | 2,951 | 3,040 | 2,951 | 2,990 | 4,700 |
| 2010/12/27 | 3,080 | 3,110 | 2,990 | 3,000 | 12,100 |
| 2010/12/24 | 2,937 | 3,000 | 2,902 | 3,000 | 7,500 |
| 2010/12/22 | 3,000 | 3,020 | 2,955 | 2,987 | 11,900 |
| 2010/12/21 | 2,990 | 2,990 | 2,935 | 2,970 | 5,800 |
| 2010/12/20 | 2,993 | 3,015 | 2,980 | 2,990 | 7,300 |
| 2010/12/17 | 3,045 | 3,095 | 2,987 | 3,030 | 10,600 |
| 2010/12/16 | 2,955 | 3,080 | 2,950 | 3,010 | 12,400 |
| 2010/12/15 | 3,000 | 3,005 | 2,911 | 2,945 | 11,800 |
| 2010/12/14 | 2,935 | 3,040 | 2,934 | 3,005 | 16,200 |
| 2010/12/13 | 2,815 | 2,950 | 2,815 | 2,935 | 23,800 |
| 2010/12/10 | 2,761 | 2,815 | 2,761 | 2,805 | 6,800 |
| 2010/12/09 | 2,750 | 2,774 | 2,748 | 2,753 | 3,900 |
| 2010/12/08 | 2,748 | 2,785 | 2,745 | 2,750 | 5,000 |
| 2010/12/07 | 2,820 | 2,820 | 2,730 | 2,745 | 9,100 |
| 2010/12/06 | 2,859 | 2,860 | 2,820 | 2,820 | 1,700 |
| 2010/12/03 | 2,834 | 2,873 | 2,812 | 2,859 | 7,100 |
| 2010/12/02 | 2,815 | 2,830 | 2,805 | 2,820 | 2,300 |
| 2010/12/01 | 2,770 | 2,800 | 2,765 | 2,790 | 1,500 |
| 2010/11/30 | 2,761 | 2,761 | 2,751 | 2,752 | 1,100 |
| 2010/11/29 | 2,800 | 2,810 | 2,765 | 2,765 | 2,400 |
| 2010/11/26 | 2,800 | 2,813 | 2,775 | 2,800 | 3,500 |
| 2010/11/25 | 2,800 | 2,810 | 2,763 | 2,792 | 9,300 |
| 2010/11/24 | 2,757 | 2,760 | 2,745 | 2,760 | 6,300 |
| 2010/11/22 | 2,766 | 2,780 | 2,750 | 2,757 | 6,200 |
| 2010/11/19 | 2,772 | 2,790 | 2,768 | 2,768 | 3,200 |
| 2010/11/18 | 2,773 | 2,790 | 2,768 | 2,768 | 3,800 |
| 2010/11/17 | 2,810 | 2,810 | 2,786 | 2,786 | 4,600 |
| 2010/11/16 | 2,796 | 2,845 | 2,783 | 2,801 | 5,900 |
| 2010/11/15 | 2,795 | 2,795 | 2,772 | 2,795 | 2,000 |
| 2010/11/12 | 2,780 | 2,810 | 2,780 | 2,795 | 3,300 |
| 2010/11/11 | 2,761 | 2,830 | 2,761 | 2,830 | 2,800 |
| 2010/11/10 | 2,842 | 2,850 | 2,760 | 2,800 | 10,500 |
| 2010/11/09 | 2,843 | 2,870 | 2,810 | 2,810 | 4,300 |
| 2010/11/08 | 2,832 | 2,850 | 2,832 | 2,837 | 4,500 |
| 2010/11/05 | 2,800 | 2,840 | 2,800 | 2,830 | 3,800 |
| 2010/11/04 | 2,806 | 2,810 | 2,800 | 2,800 | 2,500 |
| 2010/11/02 | 2,850 | 2,850 | 2,800 | 2,825 | 1,000 |
| 2010/11/01 | 2,900 | 2,900 | 2,800 | 2,800 | 3,600 |
| 2010/10/29 | 2,901 | 2,916 | 2,850 | 2,900 | 3,400 |
| 2010/10/28 | 2,932 | 2,980 | 2,910 | 2,980 | 1,700 |
| 2010/10/27 | 2,935 | 2,985 | 2,932 | 2,932 | 1,000 |
| 2010/10/26 | 3,130 | 3,130 | 2,962 | 2,962 | 4,100 |
| 2010/10/25 | 2,787 | 3,040 | 2,787 | 3,000 | 8,900 |
| 2010/10/22 | 2,825 | 2,840 | 2,740 | 2,810 | 6,400 |
| 2010/10/21 | 2,876 | 2,900 | 2,850 | 2,850 | 4,100 |
| 2010/10/20 | 2,873 | 2,910 | 2,850 | 2,875 | 4,800 |
| 2010/10/19 | 2,960 | 2,992 | 2,922 | 2,923 | 5,100 |
| 2010/10/18 | 2,967 | 2,994 | 2,950 | 2,971 | 4,600 |
| 2010/10/15 | 2,991 | 2,991 | 2,950 | 2,967 | 12,400 |
| 2010/10/14 | 2,978 | 2,998 | 2,955 | 2,975 | 6,000 |
| 2010/10/13 | 2,987 | 3,000 | 2,966 | 2,966 | 8,000 |
| 2010/10/12 | 3,050 | 3,050 | 2,950 | 3,050 | 11,000 |
| 2010/10/08 | 3,150 | 3,150 | 3,085 | 3,090 | 6,900 |
| 2010/10/07 | 3,180 | 3,190 | 3,150 | 3,150 | 1,800 |
| 2010/10/06 | 3,200 | 3,220 | 3,160 | 3,200 | 3,200 |
| 2010/10/05 | 3,200 | 3,235 | 3,150 | 3,225 | 7,800 |
| 2010/10/04 | 3,180 | 3,205 | 3,165 | 3,200 | 3,600 |
| 2010/10/01 | 3,210 | 3,230 | 3,170 | 3,210 | 6,100 |
| 2010/09/30 | 3,240 | 3,275 | 3,215 | 3,240 | 3,200 |
| 2010/09/29 | 3,200 | 3,275 | 3,200 | 3,275 | 7,800 |
| 2010/09/28 | 3,170 | 3,245 | 3,170 | 3,205 | 4,800 |
| 2010/09/27 | 3,215 | 3,280 | 3,190 | 3,190 | 7,800 |
| 2010/09/24 | 3,230 | 3,255 | 3,190 | 3,255 | 8,100 |
| 2010/09/22 | 3,205 | 3,260 | 3,205 | 3,230 | 3,600 |
| 2010/09/21 | 3,250 | 3,260 | 3,230 | 3,230 | 1,200 |
| 2010/09/17 | 3,275 | 3,275 | 3,220 | 3,250 | 1,500 |
| 2010/09/16 | 3,300 | 3,300 | 3,220 | 3,230 | 2,900 |
| 2010/09/15 | 3,300 | 3,300 | 3,255 | 3,300 | 2,600 |
| 2010/09/14 | 3,300 | 3,330 | 3,275 | 3,330 | 2,300 |
| 2010/09/13 | 3,325 | 3,350 | 3,270 | 3,300 | 3,700 |
| 2010/09/10 | 3,300 | 3,370 | 3,280 | 3,280 | 4,600 |
| 2010/09/09 | 3,235 | 3,320 | 3,235 | 3,320 | 2,200 |
| 2010/09/08 | 3,225 | 3,255 | 3,210 | 3,235 | 1,500 |
| 2010/09/07 | 3,200 | 3,350 | 3,200 | 3,290 | 15,000 |
| 2010/09/06 | 3,150 | 3,200 | 3,150 | 3,200 | 7,100 |
| 2010/09/03 | 3,200 | 3,230 | 3,130 | 3,150 | 10,900 |
| 2010/09/02 | 3,200 | 3,265 | 3,200 | 3,210 | 7,500 |
| 2010/09/01 | 3,205 | 3,230 | 3,200 | 3,220 | 5,100 |
| 2010/08/31 | 3,200 | 3,300 | 3,110 | 3,260 | 23,400 |
| 2010/08/30 | 3,190 | 3,240 | 3,175 | 3,190 | 11,400 |
| 2010/08/27 | 3,300 | 3,300 | 3,180 | 3,200 | 6,700 |
| 2010/08/26 | 3,250 | 3,290 | 3,210 | 3,270 | 11,700 |
| 2010/08/25 | 3,420 | 3,420 | 3,180 | 3,250 | 20,800 |
| 2010/08/24 | 3,280 | 3,350 | 3,260 | 3,350 | 13,300 |
| 2010/08/23 | 3,200 | 3,270 | 3,200 | 3,270 | 6,300 |
| 2010/08/20 | 3,160 | 3,220 | 3,150 | 3,200 | 11,000 |
| 2010/08/19 | 3,190 | 3,215 | 3,165 | 3,165 | 8,400 |
| 2010/08/18 | 3,280 | 3,280 | 3,165 | 3,205 | 5,400 |
| 2010/08/17 | 3,260 | 3,280 | 3,210 | 3,240 | 1,900 |
| 2010/08/16 | 3,235 | 3,260 | 3,220 | 3,225 | 6,900 |
| 2010/08/13 | 3,205 | 3,300 | 3,205 | 3,300 | 4,300 |
| 2010/08/12 | 3,130 | 3,200 | 3,100 | 3,200 | 5,000 |
| 2010/08/11 | 3,200 | 3,250 | 3,130 | 3,200 | 9,900 |
| 2010/08/10 | 3,220 | 3,235 | 3,200 | 3,215 | 4,300 |
| 2010/08/09 | 3,335 | 3,335 | 3,195 | 3,220 | 6,400 |
| 2010/08/06 | 3,315 | 3,315 | 3,270 | 3,270 | 4,900 |
| 2010/08/05 | 3,280 | 3,345 | 3,280 | 3,315 | 3,400 |
| 2010/08/04 | 3,410 | 3,450 | 3,280 | 3,300 | 13,900 |
| 2010/08/03 | 3,340 | 3,400 | 3,300 | 3,340 | 7,400 |
| 2010/08/02 | 3,220 | 3,350 | 3,220 | 3,340 | 7,000 |
| 2010/07/30 | 3,280 | 3,300 | 3,195 | 3,205 | 12,100 |
| 2010/07/29 | 3,385 | 3,385 | 3,250 | 3,320 | 8,900 |
| 2010/07/28 | 3,380 | 3,400 | 3,335 | 3,385 | 3,300 |
| 2010/07/27 | 3,385 | 3,430 | 3,340 | 3,340 | 9,300 |
| 2010/07/26 | 3,450 | 3,465 | 3,370 | 3,420 | 22,300 |
| 2010/07/23 | 3,390 | 3,430 | 3,335 | 3,370 | 16,500 |
| 2010/07/22 | 3,285 | 3,350 | 3,240 | 3,350 | 12,100 |
| 2010/07/21 | 3,290 | 3,410 | 3,280 | 3,315 | 51,600 |
| 2010/07/20 | 3,240 | 3,280 | 3,210 | 3,280 | 18,500 |
| 2010/07/16 | 3,190 | 3,235 | 3,175 | 3,195 | 23,000 |
| 2010/07/15 | 3,225 | 3,245 | 3,150 | 3,195 | 6,300 |
| 2010/07/14 | 3,240 | 3,250 | 3,200 | 3,250 | 8,700 |
| 2010/07/13 | 3,200 | 3,235 | 3,150 | 3,215 | 9,700 |
| 2010/07/12 | 3,215 | 3,220 | 3,160 | 3,190 | 7,100 |
| 2010/07/09 | 3,200 | 3,215 | 3,155 | 3,215 | 7,200 |
| 2010/07/08 | 3,160 | 3,225 | 3,150 | 3,195 | 13,100 |
| 2010/07/07 | 3,160 | 3,190 | 3,105 | 3,190 | 10,500 |
| 2010/07/06 | 3,010 | 3,250 | 3,010 | 3,150 | 14,600 |
| 2010/07/05 | 2,965 | 3,040 | 2,965 | 3,010 | 7,000 |
| 2010/07/02 | 2,901 | 3,080 | 2,901 | 3,080 | 7,100 |
| 2010/07/01 | 2,971 | 3,050 | 2,920 | 2,920 | 11,800 |
| 2010/06/30 | 2,990 | 3,035 | 2,955 | 3,000 | 13,200 |
| 2010/06/29 | 3,100 | 3,100 | 3,005 | 3,025 | 19,200 |
| 2010/06/28 | 3,120 | 3,190 | 3,050 | 3,095 | 5,800 |
| 2010/06/25 | 3,230 | 3,230 | 3,055 | 3,190 | 18,800 |
| 2010/06/24 | 3,070 | 3,150 | 3,015 | 3,050 | 8,400 |
| 2010/06/23 | 3,060 | 3,090 | 2,985 | 3,000 | 8,400 |
| 2010/06/22 | 3,155 | 3,155 | 3,005 | 3,090 | 10,900 |
| 2010/06/21 | 3,215 | 3,295 | 3,170 | 3,225 | 10,800 |
| 2010/06/18 | 3,300 | 3,300 | 3,220 | 3,250 | 24,100 |
| 2010/06/17 | 3,150 | 3,275 | 3,130 | 3,270 | 48,200 |
| 2010/06/16 | 3,120 | 3,195 | 3,090 | 3,160 | 41,300 |
| 2010/06/15 | 3,080 | 3,120 | 3,030 | 3,080 | 24,800 |
| 2010/06/14 | 3,025 | 3,120 | 3,025 | 3,080 | 36,800 |
| 2010/06/11 | 3,005 | 3,030 | 2,990 | 3,000 | 15,200 |
| 2010/06/10 | 3,000 | 3,000 | 2,940 | 2,985 | 12,000 |
| 2010/06/09 | 3,030 | 3,080 | 2,995 | 3,050 | 25,400 |
| 2010/06/08 | 2,919 | 3,085 | 2,910 | 3,050 | 30,000 |
| 2010/06/07 | 2,900 | 2,920 | 2,840 | 2,919 | 18,000 |
| 2010/06/04 | 2,947 | 2,947 | 2,913 | 2,940 | 6,100 |
| 2010/06/03 | 2,900 | 2,953 | 2,900 | 2,950 | 24,000 |
| 2010/06/02 | 2,800 | 2,880 | 2,795 | 2,830 | 22,800 |
| 2010/06/01 | 2,795 | 2,830 | 2,785 | 2,801 | 31,300 |
| 2010/05/31 | 2,850 | 2,884 | 2,777 | 2,791 | 12,600 |
| 2010/05/28 | 2,900 | 2,920 | 2,845 | 2,845 | 26,900 |
| 2010/05/27 | 2,840 | 2,937 | 2,822 | 2,880 | 29,100 |
| 2010/05/26 | 2,787 | 2,844 | 2,736 | 2,844 | 35,000 |
| 2010/05/25 | 2,750 | 2,765 | 2,700 | 2,705 | 44,400 |
| 2010/05/24 | 2,616 | 2,644 | 2,600 | 2,600 | 11,700 |
| 2010/05/21 | 2,582 | 2,640 | 2,580 | 2,628 | 18,200 |
| 2010/05/20 | 2,666 | 2,769 | 2,650 | 2,725 | 20,100 |
| 2010/05/19 | 2,700 | 2,730 | 2,560 | 2,666 | 34,200 |
| 2010/05/18 | 2,840 | 2,870 | 2,704 | 2,710 | 31,500 |
| 2010/05/17 | 2,820 | 2,850 | 2,795 | 2,806 | 26,500 |
| 2010/05/14 | 2,859 | 2,888 | 2,802 | 2,830 | 27,300 |
| 2010/05/13 | 2,911 | 2,930 | 2,816 | 2,861 | 36,700 |
| 2010/05/12 | 2,934 | 3,010 | 2,903 | 2,916 | 33,600 |
| 2010/05/11 | 3,075 | 3,080 | 2,900 | 2,984 | 60,300 |
| 2010/05/10 | 2,828 | 2,994 | 2,825 | 2,992 | 51,000 |
| 2010/05/07 | 2,759 | 2,798 | 2,750 | 2,752 | 27,800 |
| 2010/05/06 | 2,935 | 2,990 | 2,856 | 2,859 | 24,300 |
| 2010/04/30 | 3,050 | 3,050 | 2,967 | 3,005 | 31,600 |
| 2010/04/28 | 2,948 | 3,030 | 2,947 | 3,005 | 77,400 |
| 2010/04/27 | 2,937 | 2,960 | 2,921 | 2,925 | 10,900 |
| 2010/04/26 | 2,990 | 2,995 | 2,915 | 2,966 | 30,200 |
| 2010/04/23 | 2,756 | 2,894 | 2,756 | 2,893 | 32,300 |
| 2010/04/22 | 2,825 | 2,846 | 2,740 | 2,780 | 38,300 |
| 2010/04/21 | 2,855 | 2,870 | 2,800 | 2,825 | 15,500 |
| 2010/04/20 | 2,880 | 2,920 | 2,810 | 2,819 | 22,600 |
| 2010/04/19 | 2,885 | 2,919 | 2,880 | 2,880 | 11,000 |
| 2010/04/16 | 2,950 | 3,025 | 2,925 | 2,925 | 25,800 |
| 2010/04/15 | 2,940 | 2,995 | 2,923 | 2,993 | 26,200 |
| 2010/04/14 | 3,030 | 3,030 | 2,941 | 2,941 | 21,700 |
| 2010/04/13 | 3,040 | 3,070 | 2,965 | 3,000 | 32,700 |
| 2010/04/12 | 3,135 | 3,160 | 3,060 | 3,070 | 46,700 |
| 2010/04/09 | 3,100 | 3,140 | 3,050 | 3,065 | 74,100 |
| 2010/04/08 | 2,929 | 3,035 | 2,923 | 3,035 | 31,500 |
| 2010/04/07 | 2,890 | 2,959 | 2,881 | 2,929 | 24,900 |
| 2010/04/06 | 2,990 | 2,990 | 2,860 | 2,881 | 59,900 |
| 2010/04/05 | 2,970 | 3,045 | 2,923 | 2,970 | 136,900 |
| 2010/04/02 | 2,859 | 2,886 | 2,790 | 2,877 | 74,700 |
| 2010/04/01 | 2,800 | 2,824 | 2,760 | 2,781 | 26,200 |
| 2010/03/31 | 2,764 | 2,845 | 2,736 | 2,830 | 57,200 |
| 2010/03/30 | 2,822 | 2,822 | 2,761 | 2,764 | 21,700 |
| 2010/03/29 | 2,780 | 2,828 | 2,735 | 2,820 | 18,300 |
| 2010/03/26 | 2,830 | 2,831 | 2,774 | 2,775 | 27,600 |
| 2010/03/25 | 2,920 | 2,932 | 2,831 | 2,835 | 26,600 |
| 2010/03/24 | 2,965 | 2,969 | 2,820 | 2,820 | 38,100 |
| 2010/03/23 | 2,930 | 2,994 | 2,875 | 2,965 | 57,700 |
| 2010/03/19 | 2,817 | 2,929 | 2,781 | 2,891 | 49,800 |
| 2010/03/18 | 2,858 | 2,878 | 2,770 | 2,770 | 34,200 |
| 2010/03/17 | 2,880 | 2,980 | 2,810 | 2,827 | 55,500 |
| 2010/03/16 | 2,995 | 2,995 | 2,862 | 2,920 | 53,200 |
| 2010/03/15 | 2,790 | 3,030 | 2,783 | 2,960 | 154,500 |
| 2010/03/12 | 2,784 | 2,930 | 2,699 | 2,785 | 159,200 |
| 2010/03/11 | 2,812 | 2,822 | 2,667 | 2,774 | 159,200 |
| 2010/03/10 | 3,035 | 3,090 | 2,860 | 2,860 | 139,900 |
| 2010/03/09 | 3,195 | 3,235 | 3,070 | 3,100 | 130,300 |
| 2010/03/08 | 3,040 | 3,200 | 3,020 | 3,200 | 196,800 |
| 2010/03/05 | 3,100 | 3,365 | 2,960 | 3,000 | 468,700 |
| 2010/03/04 | 3,410 | 3,475 | 3,060 | 3,160 | 901,300 |
| 2010/03/03 | 4,000 | 4,050 | 3,750 | 3,760 | 1,956,000 |