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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,610 | 3,690 | 3,610 | 3,645 | 103,700 |
| 2018/12/27 | 3,550 | 3,715 | 3,545 | 3,605 | 231,700 |
| 2018/12/26 | 3,385 | 3,560 | 3,385 | 3,460 | 136,800 |
| 2018/12/25 | 3,420 | 3,475 | 3,340 | 3,450 | 140,300 |
| 2018/12/21 | 3,460 | 3,500 | 3,400 | 3,450 | 250,900 |
| 2018/12/20 | 3,510 | 3,535 | 3,400 | 3,525 | 112,800 |
| 2018/12/19 | 3,515 | 3,605 | 3,495 | 3,545 | 125,500 |
| 2018/12/18 | 3,450 | 3,540 | 3,420 | 3,515 | 109,000 |
| 2018/12/17 | 3,450 | 3,505 | 3,390 | 3,490 | 113,200 |
| 2018/12/14 | 3,540 | 3,575 | 3,450 | 3,460 | 223,100 |
| 2018/12/13 | 3,360 | 3,525 | 3,335 | 3,510 | 290,300 |
| 2018/12/12 | 3,315 | 3,340 | 3,275 | 3,290 | 137,600 |
| 2018/12/11 | 3,430 | 3,485 | 3,330 | 3,340 | 104,800 |
| 2018/12/10 | 3,395 | 3,445 | 3,360 | 3,430 | 105,300 |
| 2018/12/07 | 3,430 | 3,500 | 3,410 | 3,440 | 106,900 |
| 2018/12/06 | 3,435 | 3,485 | 3,375 | 3,420 | 183,400 |
| 2018/12/05 | 3,500 | 3,505 | 3,430 | 3,465 | 173,300 |
| 2018/12/04 | 3,700 | 3,700 | 3,500 | 3,530 | 148,800 |
| 2018/12/03 | 3,750 | 3,775 | 3,695 | 3,720 | 113,400 |
| 2018/11/30 | 3,850 | 3,880 | 3,740 | 3,765 | 108,400 |
| 2018/11/29 | 3,900 | 3,900 | 3,780 | 3,815 | 129,400 |
| 2018/11/28 | 3,860 | 3,885 | 3,810 | 3,865 | 86,000 |
| 2018/11/27 | 3,825 | 3,930 | 3,825 | 3,895 | 119,800 |
| 2018/11/26 | 3,785 | 3,870 | 3,775 | 3,795 | 78,400 |
| 2018/11/22 | 3,700 | 3,810 | 3,665 | 3,810 | 90,000 |
| 2018/11/21 | 3,650 | 3,720 | 3,575 | 3,710 | 72,900 |
| 2018/11/20 | 3,700 | 3,820 | 3,700 | 3,790 | 41,900 |
| 2018/11/19 | 3,695 | 3,775 | 3,655 | 3,770 | 45,900 |
| 2018/11/16 | 3,675 | 3,730 | 3,635 | 3,695 | 66,600 |
| 2018/11/15 | 3,815 | 3,845 | 3,615 | 3,640 | 113,900 |
| 2018/11/14 | 3,825 | 3,920 | 3,780 | 3,835 | 108,800 |
| 2018/11/13 | 3,670 | 3,830 | 3,625 | 3,820 | 136,000 |
| 2018/11/12 | 3,785 | 3,830 | 3,710 | 3,770 | 91,100 |
| 2018/11/09 | 3,710 | 3,875 | 3,675 | 3,765 | 251,400 |
| 2018/11/08 | 3,735 | 3,745 | 3,650 | 3,715 | 106,400 |
| 2018/11/07 | 3,700 | 3,710 | 3,630 | 3,675 | 99,400 |
| 2018/11/06 | 3,630 | 3,680 | 3,620 | 3,665 | 63,800 |
| 2018/11/05 | 3,575 | 3,675 | 3,535 | 3,630 | 74,400 |
| 2018/11/02 | 3,630 | 3,660 | 3,565 | 3,630 | 83,600 |
| 2018/11/01 | 3,550 | 3,670 | 3,550 | 3,645 | 107,100 |
| 2018/10/31 | 3,555 | 3,655 | 3,500 | 3,605 | 145,600 |
| 2018/10/30 | 3,310 | 3,520 | 3,295 | 3,485 | 376,000 |
| 2018/10/29 | 3,285 | 3,440 | 3,270 | 3,325 | 235,400 |
| 2018/10/26 | 3,240 | 3,295 | 3,175 | 3,225 | 140,400 |
| 2018/10/25 | 3,260 | 3,295 | 3,165 | 3,170 | 138,800 |
| 2018/10/24 | 3,345 | 3,395 | 3,210 | 3,305 | 96,200 |
| 2018/10/23 | 3,425 | 3,460 | 3,365 | 3,365 | 94,700 |
| 2018/10/22 | 3,400 | 3,475 | 3,365 | 3,455 | 95,700 |
| 2018/10/19 | 3,385 | 3,420 | 3,345 | 3,415 | 83,200 |
| 2018/10/18 | 3,350 | 3,395 | 3,265 | 3,365 | 97,500 |
| 2018/10/17 | 3,300 | 3,320 | 3,260 | 3,280 | 112,900 |
| 2018/10/16 | 3,245 | 3,290 | 3,215 | 3,265 | 99,200 |
| 2018/10/15 | 3,310 | 3,320 | 3,220 | 3,230 | 83,100 |
| 2018/10/12 | 3,380 | 3,400 | 3,315 | 3,350 | 81,900 |
| 2018/10/11 | 3,375 | 3,440 | 3,360 | 3,420 | 160,200 |
| 2018/10/10 | 3,360 | 3,440 | 3,305 | 3,425 | 198,900 |
| 2018/10/09 | 3,430 | 3,430 | 3,265 | 3,275 | 231,200 |
| 2018/10/05 | 3,780 | 3,795 | 3,420 | 3,485 | 343,000 |
| 2018/10/04 | 3,770 | 3,900 | 3,720 | 3,800 | 415,500 |
| 2018/10/03 | 3,700 | 3,790 | 3,690 | 3,740 | 161,300 |
| 2018/10/02 | 3,755 | 3,785 | 3,735 | 3,745 | 162,000 |
| 2018/10/01 | 3,760 | 3,815 | 3,740 | 3,765 | 157,200 |
| 2018/09/28 | 3,735 | 3,790 | 3,730 | 3,760 | 123,700 |
| 2018/09/27 | 3,750 | 3,795 | 3,710 | 3,735 | 127,600 |
| 2018/09/26 | 3,730 | 3,780 | 3,670 | 3,735 | 125,100 |
| 2018/09/25 | 3,720 | 3,760 | 3,685 | 3,705 | 205,100 |
| 2018/09/21 | 3,685 | 3,730 | 3,640 | 3,675 | 227,100 |
| 2018/09/20 | 3,665 | 3,700 | 3,620 | 3,655 | 144,000 |
| 2018/09/19 | 3,660 | 3,665 | 3,595 | 3,650 | 157,800 |
| 2018/09/18 | 3,590 | 3,655 | 3,560 | 3,615 | 231,900 |
| 2018/09/14 | 3,490 | 3,585 | 3,455 | 3,540 | 280,200 |
| 2018/09/13 | 3,610 | 3,610 | 3,465 | 3,465 | 319,900 |
| 2018/09/12 | 3,640 | 3,675 | 3,510 | 3,570 | 291,700 |
| 2018/09/11 | 3,585 | 3,735 | 3,535 | 3,575 | 425,600 |
| 2018/09/10 | 3,580 | 3,690 | 3,540 | 3,545 | 132,900 |
| 2018/09/07 | 3,570 | 3,585 | 3,500 | 3,545 | 106,000 |
| 2018/09/06 | 3,595 | 3,605 | 3,525 | 3,535 | 108,100 |
| 2018/09/05 | 3,735 | 3,865 | 3,550 | 3,635 | 217,600 |
| 2018/09/04 | 3,695 | 3,750 | 3,660 | 3,695 | 92,000 |
| 2018/09/03 | 3,725 | 3,755 | 3,650 | 3,675 | 87,300 |
| 2018/08/31 | 3,760 | 3,865 | 3,740 | 3,755 | 132,200 |
| 2018/08/30 | 3,650 | 3,765 | 3,625 | 3,715 | 102,900 |
| 2018/08/29 | 3,665 | 3,695 | 3,635 | 3,675 | 78,500 |
| 2018/08/28 | 3,740 | 3,775 | 3,705 | 3,725 | 79,800 |
| 2018/08/27 | 3,690 | 3,735 | 3,660 | 3,720 | 85,900 |
| 2018/08/24 | 3,625 | 3,725 | 3,620 | 3,700 | 83,000 |
| 2018/08/23 | 3,575 | 3,675 | 3,575 | 3,655 | 56,100 |
| 2018/08/22 | 3,600 | 3,655 | 3,565 | 3,645 | 95,400 |
| 2018/08/21 | 3,610 | 3,680 | 3,570 | 3,650 | 121,600 |
| 2018/08/20 | 3,780 | 3,800 | 3,605 | 3,655 | 206,800 |
| 2018/08/17 | 3,765 | 3,915 | 3,735 | 3,870 | 195,900 |
| 2018/08/16 | 3,865 | 3,880 | 3,625 | 3,710 | 221,200 |
| 2018/08/15 | 4,005 | 4,070 | 3,925 | 4,030 | 131,300 |
| 2018/08/14 | 3,745 | 4,125 | 3,735 | 4,020 | 393,300 |
| 2018/08/13 | 3,760 | 3,775 | 3,605 | 3,630 | 271,200 |
| 2018/08/10 | 3,810 | 3,865 | 3,700 | 3,795 | 277,300 |
| 2018/08/09 | 3,910 | 3,930 | 3,740 | 3,800 | 412,600 |
| 2018/08/08 | 4,100 | 4,215 | 4,010 | 4,190 | 103,800 |
| 2018/08/07 | 4,190 | 4,250 | 4,115 | 4,145 | 82,700 |
| 2018/08/06 | 4,265 | 4,265 | 4,090 | 4,190 | 134,400 |
| 2018/08/03 | 4,535 | 4,535 | 4,305 | 4,305 | 119,000 |
| 2018/08/02 | 4,755 | 4,795 | 4,530 | 4,545 | 122,900 |
| 2018/08/01 | 4,720 | 4,865 | 4,635 | 4,840 | 132,300 |
| 2018/07/31 | 4,660 | 4,755 | 4,655 | 4,720 | 60,000 |
| 2018/07/30 | 4,610 | 4,695 | 4,595 | 4,695 | 70,500 |
| 2018/07/27 | 4,500 | 4,615 | 4,495 | 4,595 | 61,400 |
| 2018/07/26 | 4,445 | 4,500 | 4,360 | 4,500 | 68,900 |
| 2018/07/25 | 4,615 | 4,625 | 4,440 | 4,445 | 97,000 |
| 2018/07/24 | 4,640 | 4,785 | 4,550 | 4,605 | 130,900 |
| 2018/07/23 | 4,750 | 4,810 | 4,615 | 4,635 | 152,600 |
| 2018/07/20 | 4,520 | 4,745 | 4,500 | 4,725 | 204,100 |
| 2018/07/19 | 4,420 | 4,560 | 4,420 | 4,475 | 105,100 |
| 2018/07/18 | 4,285 | 4,460 | 4,285 | 4,430 | 118,100 |
| 2018/07/17 | 4,135 | 4,280 | 4,110 | 4,270 | 97,900 |
| 2018/07/13 | 4,100 | 4,115 | 4,055 | 4,105 | 82,700 |
| 2018/07/12 | 4,015 | 4,110 | 3,995 | 4,095 | 76,600 |
| 2018/07/11 | 4,055 | 4,065 | 4,005 | 4,025 | 82,400 |
| 2018/07/10 | 4,140 | 4,140 | 4,055 | 4,080 | 99,000 |
| 2018/07/09 | 4,115 | 4,175 | 4,055 | 4,160 | 90,300 |
| 2018/07/06 | 4,150 | 4,200 | 4,065 | 4,180 | 71,900 |
| 2018/07/05 | 4,200 | 4,230 | 4,120 | 4,140 | 69,700 |
| 2018/07/04 | 4,110 | 4,220 | 4,060 | 4,200 | 70,300 |
| 2018/07/03 | 4,160 | 4,215 | 4,085 | 4,135 | 94,800 |
| 2018/07/02 | 4,150 | 4,210 | 4,130 | 4,185 | 79,700 |
| 2018/06/29 | 4,165 | 4,195 | 4,105 | 4,170 | 66,200 |
| 2018/06/28 | 4,215 | 4,215 | 4,110 | 4,165 | 72,000 |
| 2018/06/27 | 4,180 | 4,290 | 4,175 | 4,225 | 62,400 |
| 2018/06/26 | 4,290 | 4,345 | 4,205 | 4,220 | 92,800 |
| 2018/06/25 | 4,420 | 4,445 | 4,300 | 4,305 | 61,100 |
| 2018/06/22 | 4,300 | 4,450 | 4,300 | 4,405 | 66,200 |
| 2018/06/21 | 4,205 | 4,415 | 4,205 | 4,360 | 69,200 |
| 2018/06/20 | 4,195 | 4,220 | 4,105 | 4,205 | 141,000 |
| 2018/06/19 | 4,360 | 4,390 | 4,215 | 4,265 | 71,800 |
| 2018/06/18 | 4,410 | 4,470 | 4,335 | 4,370 | 64,300 |
| 2018/06/15 | 4,530 | 4,620 | 4,400 | 4,405 | 107,900 |
| 2018/06/14 | 4,365 | 4,535 | 4,360 | 4,495 | 94,100 |
| 2018/06/13 | 4,405 | 4,535 | 4,345 | 4,360 | 127,400 |
| 2018/06/12 | 4,270 | 4,440 | 4,260 | 4,370 | 223,700 |
| 2018/06/11 | 4,130 | 4,270 | 4,125 | 4,220 | 49,700 |
| 2018/06/08 | 4,025 | 4,200 | 4,025 | 4,170 | 79,900 |
| 2018/06/07 | 4,085 | 4,100 | 4,010 | 4,040 | 75,300 |
| 2018/06/06 | 4,085 | 4,140 | 3,985 | 4,085 | 125,900 |
| 2018/06/05 | 4,135 | 4,150 | 4,070 | 4,135 | 49,800 |
| 2018/06/04 | 4,230 | 4,270 | 4,105 | 4,125 | 66,700 |
| 2018/06/01 | 4,140 | 4,210 | 4,105 | 4,160 | 62,900 |
| 2018/05/31 | 4,085 | 4,210 | 4,075 | 4,140 | 204,400 |
| 2018/05/30 | 4,090 | 4,130 | 4,065 | 4,075 | 54,400 |
| 2018/05/29 | 4,180 | 4,195 | 4,070 | 4,155 | 82,900 |
| 2018/05/28 | 4,240 | 4,330 | 4,170 | 4,235 | 94,300 |
| 2018/05/25 | 4,080 | 4,240 | 4,075 | 4,215 | 97,900 |
| 2018/05/24 | 4,100 | 4,215 | 4,080 | 4,105 | 147,100 |
| 2018/05/23 | 4,015 | 4,185 | 4,010 | 4,045 | 109,100 |
| 2018/05/22 | 4,030 | 4,045 | 3,980 | 4,020 | 48,700 |
| 2018/05/21 | 4,140 | 4,150 | 4,010 | 4,025 | 85,800 |
| 2018/05/18 | 3,990 | 4,165 | 3,990 | 4,140 | 91,900 |
| 2018/05/17 | 4,040 | 4,165 | 4,000 | 4,040 | 142,700 |
| 2018/05/16 | 3,985 | 4,105 | 3,945 | 4,005 | 114,400 |
| 2018/05/15 | 3,970 | 4,035 | 3,885 | 4,000 | 128,700 |
| 2018/05/14 | 3,770 | 4,080 | 3,740 | 4,010 | 253,000 |
| 2018/05/11 | 3,565 | 3,765 | 3,485 | 3,765 | 213,000 |
| 2018/05/10 | 3,560 | 3,835 | 3,520 | 3,570 | 547,300 |
| 2018/05/09 | 3,570 | 3,620 | 3,440 | 3,455 | 230,400 |
| 2018/05/08 | 3,580 | 3,620 | 3,505 | 3,565 | 130,000 |
| 2018/05/07 | 3,665 | 3,685 | 3,560 | 3,575 | 154,900 |
| 2018/05/02 | 3,685 | 3,745 | 3,615 | 3,685 | 132,100 |
| 2018/05/01 | 3,600 | 3,665 | 3,555 | 3,650 | 99,000 |
| 2018/04/27 | 3,650 | 3,650 | 3,585 | 3,600 | 88,400 |
| 2018/04/26 | 3,700 | 3,720 | 3,570 | 3,625 | 147,300 |
| 2018/04/25 | 3,625 | 3,695 | 3,625 | 3,695 | 80,700 |
| 2018/04/24 | 3,605 | 3,620 | 3,565 | 3,615 | 59,200 |
| 2018/04/23 | 3,605 | 3,630 | 3,525 | 3,595 | 84,000 |
| 2018/04/20 | 3,525 | 3,615 | 3,510 | 3,585 | 122,600 |
| 2018/04/19 | 3,545 | 3,550 | 3,450 | 3,475 | 142,500 |
| 2018/04/18 | 3,590 | 3,620 | 3,530 | 3,550 | 105,800 |
| 2018/04/17 | 3,605 | 3,645 | 3,485 | 3,535 | 156,700 |
| 2018/04/16 | 3,700 | 3,700 | 3,565 | 3,635 | 131,300 |
| 2018/04/13 | 3,750 | 3,750 | 3,600 | 3,660 | 219,500 |
| 2018/04/12 | 3,760 | 3,765 | 3,670 | 3,725 | 200,400 |
| 2018/04/11 | 4,040 | 4,050 | 3,665 | 3,785 | 361,700 |
| 2018/04/10 | 4,110 | 4,185 | 4,075 | 4,160 | 134,400 |
| 2018/04/09 | 4,095 | 4,125 | 4,030 | 4,090 | 92,000 |
| 2018/04/06 | 4,050 | 4,180 | 4,045 | 4,100 | 172,500 |
| 2018/04/05 | 4,115 | 4,140 | 4,005 | 4,050 | 144,900 |
| 2018/04/04 | 4,175 | 4,230 | 4,055 | 4,080 | 134,000 |
| 2018/04/03 | 4,190 | 4,240 | 4,115 | 4,165 | 143,900 |
| 2018/04/02 | 4,405 | 4,420 | 4,235 | 4,240 | 135,400 |
| 2018/03/30 | 4,420 | 4,550 | 4,355 | 4,455 | 233,200 |
| 2018/03/29 | 4,205 | 4,380 | 4,140 | 4,375 | 300,400 |
| 2018/03/28 | 3,860 | 4,110 | 3,830 | 4,100 | 228,000 |
| 2018/03/27 | 3,810 | 3,890 | 3,795 | 3,830 | 88,100 |
| 2018/03/26 | 3,735 | 3,785 | 3,690 | 3,785 | 82,000 |
| 2018/03/23 | 3,770 | 3,815 | 3,730 | 3,775 | 105,300 |
| 2018/03/22 | 3,870 | 3,925 | 3,860 | 3,880 | 106,400 |
| 2018/03/20 | 3,895 | 3,935 | 3,820 | 3,860 | 84,100 |
| 2018/03/19 | 3,935 | 4,000 | 3,870 | 3,925 | 97,200 |
| 2018/03/16 | 3,870 | 3,935 | 3,845 | 3,930 | 80,600 |
| 2018/03/15 | 3,825 | 3,920 | 3,775 | 3,885 | 90,300 |
| 2018/03/14 | 3,755 | 3,815 | 3,690 | 3,800 | 105,100 |
| 2018/03/13 | 3,650 | 3,655 | 3,585 | 3,615 | 66,700 |
| 2018/03/12 | 3,850 | 3,855 | 3,625 | 3,635 | 142,200 |
| 2018/03/09 | 3,845 | 3,915 | 3,780 | 3,835 | 196,000 |
| 2018/03/08 | 3,990 | 4,010 | 3,880 | 3,915 | 173,000 |
| 2018/03/07 | 3,845 | 3,990 | 3,830 | 3,920 | 191,400 |
| 2018/03/06 | 3,615 | 3,935 | 3,615 | 3,845 | 281,900 |
| 2018/03/05 | 3,500 | 3,555 | 3,425 | 3,520 | 50,700 |
| 2018/03/02 | 3,430 | 3,505 | 3,415 | 3,490 | 34,700 |
| 2018/03/01 | 3,550 | 3,570 | 3,455 | 3,470 | 46,800 |
| 2018/02/28 | 3,485 | 3,620 | 3,480 | 3,580 | 65,300 |
| 2018/02/27 | 3,450 | 3,535 | 3,450 | 3,525 | 37,300 |
| 2018/02/26 | 3,520 | 3,525 | 3,455 | 3,470 | 39,600 |
| 2018/02/23 | 3,465 | 3,520 | 3,455 | 3,510 | 31,400 |
| 2018/02/22 | 3,445 | 3,510 | 3,445 | 3,475 | 37,500 |
| 2018/02/21 | 3,480 | 3,515 | 3,460 | 3,480 | 46,100 |
| 2018/02/20 | 3,505 | 3,550 | 3,495 | 3,530 | 47,500 |
| 2018/02/19 | 3,545 | 3,595 | 3,505 | 3,535 | 39,200 |
| 2018/02/16 | 3,510 | 3,575 | 3,480 | 3,510 | 72,900 |
| 2018/02/15 | 3,420 | 3,535 | 3,410 | 3,500 | 71,500 |
| 2018/02/14 | 3,445 | 3,480 | 3,360 | 3,400 | 88,600 |
| 2018/02/13 | 3,515 | 3,515 | 3,410 | 3,415 | 168,100 |
| 2018/02/09 | 3,260 | 3,415 | 3,240 | 3,375 | 183,400 |
| 2018/02/08 | 3,225 | 3,385 | 3,225 | 3,360 | 100,300 |
| 2018/02/07 | 3,165 | 3,410 | 3,165 | 3,220 | 178,700 |
| 2018/02/06 | 3,275 | 3,350 | 3,105 | 3,205 | 123,800 |
| 2018/02/05 | 3,475 | 3,480 | 3,370 | 3,415 | 87,500 |
| 2018/02/02 | 3,550 | 3,620 | 3,505 | 3,545 | 72,000 |
| 2018/02/01 | 3,445 | 3,540 | 3,445 | 3,540 | 117,300 |
| 2018/01/31 | 3,315 | 3,415 | 3,305 | 3,380 | 71,100 |
| 2018/01/30 | 3,385 | 3,400 | 3,320 | 3,370 | 91,200 |
| 2018/01/29 | 3,430 | 3,465 | 3,395 | 3,410 | 52,200 |
| 2018/01/26 | 3,455 | 3,455 | 3,360 | 3,440 | 94,700 |
| 2018/01/25 | 3,460 | 3,515 | 3,450 | 3,485 | 68,500 |
| 2018/01/24 | 3,470 | 3,500 | 3,380 | 3,455 | 88,000 |
| 2018/01/23 | 3,440 | 3,495 | 3,440 | 3,465 | 63,800 |
| 2018/01/22 | 3,525 | 3,560 | 3,440 | 3,455 | 114,500 |
| 2018/01/19 | 3,635 | 3,745 | 3,525 | 3,525 | 134,600 |
| 2018/01/18 | 3,755 | 3,820 | 3,615 | 3,630 | 239,200 |
| 2018/01/17 | 3,750 | 3,835 | 3,490 | 3,790 | 208,900 |
| 2018/01/16 | 3,745 | 3,830 | 3,740 | 3,815 | 62,500 |
| 2018/01/15 | 3,670 | 3,780 | 3,670 | 3,745 | 56,100 |
| 2018/01/12 | 3,560 | 3,685 | 3,560 | 3,665 | 64,300 |
| 2018/01/11 | 3,575 | 3,600 | 3,490 | 3,575 | 90,000 |
| 2018/01/10 | 3,550 | 3,620 | 3,545 | 3,605 | 46,700 |
| 2018/01/09 | 3,510 | 3,590 | 3,510 | 3,565 | 63,400 |
| 2018/01/05 | 3,625 | 3,640 | 3,535 | 3,545 | 76,800 |
| 2018/01/04 | 3,610 | 3,675 | 3,560 | 3,645 | 74,800 |