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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,735 | 3,735 | 3,665 | 3,685 | 31,200 |
| 2019/12/27 | 3,655 | 3,750 | 3,645 | 3,710 | 38,700 |
| 2019/12/26 | 3,665 | 3,685 | 3,640 | 3,655 | 47,200 |
| 2019/12/25 | 3,685 | 3,700 | 3,670 | 3,675 | 26,900 |
| 2019/12/24 | 3,725 | 3,730 | 3,670 | 3,690 | 59,600 |
| 2019/12/23 | 3,690 | 3,710 | 3,660 | 3,700 | 53,200 |
| 2019/12/20 | 3,625 | 3,660 | 3,585 | 3,635 | 55,400 |
| 2019/12/19 | 3,695 | 3,695 | 3,615 | 3,630 | 54,000 |
| 2019/12/18 | 3,700 | 3,720 | 3,605 | 3,630 | 72,900 |
| 2019/12/17 | 3,605 | 3,650 | 3,565 | 3,635 | 67,400 |
| 2019/12/16 | 3,500 | 3,555 | 3,490 | 3,535 | 60,000 |
| 2019/12/13 | 3,520 | 3,530 | 3,455 | 3,455 | 84,100 |
| 2019/12/12 | 3,475 | 3,500 | 3,440 | 3,455 | 76,300 |
| 2019/12/11 | 3,440 | 3,525 | 3,425 | 3,475 | 70,700 |
| 2019/12/10 | 3,490 | 3,515 | 3,435 | 3,435 | 50,000 |
| 2019/12/09 | 3,550 | 3,550 | 3,465 | 3,480 | 45,000 |
| 2019/12/06 | 3,455 | 3,530 | 3,425 | 3,505 | 82,500 |
| 2019/12/05 | 3,480 | 3,490 | 3,430 | 3,450 | 59,900 |
| 2019/12/04 | 3,470 | 3,485 | 3,410 | 3,470 | 107,900 |
| 2019/12/03 | 3,515 | 3,560 | 3,485 | 3,485 | 50,500 |
| 2019/12/02 | 3,605 | 3,625 | 3,585 | 3,585 | 25,800 |
| 2019/11/29 | 3,560 | 3,630 | 3,555 | 3,595 | 97,600 |
| 2019/11/28 | 3,640 | 3,660 | 3,575 | 3,620 | 99,400 |
| 2019/11/27 | 3,675 | 3,695 | 3,640 | 3,655 | 66,100 |
| 2019/11/26 | 3,670 | 3,730 | 3,660 | 3,685 | 66,600 |
| 2019/11/25 | 3,715 | 3,720 | 3,630 | 3,670 | 63,000 |
| 2019/11/22 | 3,760 | 3,795 | 3,685 | 3,685 | 35,800 |
| 2019/11/21 | 3,765 | 3,775 | 3,700 | 3,755 | 54,000 |
| 2019/11/20 | 3,715 | 3,775 | 3,715 | 3,765 | 44,800 |
| 2019/11/19 | 3,705 | 3,770 | 3,635 | 3,750 | 119,000 |
| 2019/11/18 | 3,830 | 3,845 | 3,755 | 3,770 | 46,100 |
| 2019/11/15 | 3,735 | 3,855 | 3,725 | 3,820 | 71,700 |
| 2019/11/14 | 3,740 | 3,760 | 3,680 | 3,700 | 126,000 |
| 2019/11/13 | 3,950 | 3,950 | 3,755 | 3,800 | 193,000 |
| 2019/11/12 | 4,100 | 4,110 | 3,910 | 3,995 | 198,900 |
| 2019/11/11 | 3,900 | 4,235 | 3,890 | 4,160 | 258,700 |
| 2019/11/08 | 3,975 | 4,065 | 3,885 | 3,910 | 119,800 |
| 2019/11/07 | 3,935 | 3,940 | 3,875 | 3,915 | 72,200 |
| 2019/11/06 | 4,095 | 4,095 | 3,915 | 3,915 | 87,400 |
| 2019/11/05 | 4,040 | 4,110 | 4,010 | 4,045 | 112,400 |
| 2019/11/01 | 3,960 | 3,990 | 3,895 | 3,975 | 60,000 |
| 2019/10/31 | 4,090 | 4,105 | 3,980 | 3,985 | 63,700 |
| 2019/10/30 | 4,015 | 4,075 | 4,015 | 4,060 | 59,000 |
| 2019/10/29 | 4,095 | 4,120 | 4,035 | 4,035 | 42,500 |
| 2019/10/28 | 4,075 | 4,145 | 4,055 | 4,065 | 57,100 |
| 2019/10/25 | 4,065 | 4,110 | 3,995 | 4,030 | 66,600 |
| 2019/10/24 | 4,025 | 4,080 | 4,025 | 4,040 | 57,900 |
| 2019/10/23 | 3,990 | 4,025 | 3,945 | 4,025 | 40,400 |
| 2019/10/21 | 3,995 | 4,070 | 3,985 | 4,015 | 36,100 |
| 2019/10/18 | 4,120 | 4,130 | 3,950 | 3,995 | 123,600 |
| 2019/10/17 | 4,140 | 4,225 | 4,140 | 4,165 | 58,500 |
| 2019/10/16 | 4,025 | 4,155 | 4,005 | 4,090 | 82,600 |
| 2019/10/15 | 4,085 | 4,125 | 3,995 | 4,000 | 74,200 |
| 2019/10/11 | 3,995 | 4,100 | 3,995 | 4,040 | 51,000 |
| 2019/10/10 | 4,115 | 4,115 | 3,985 | 3,985 | 63,600 |
| 2019/10/09 | 4,135 | 4,195 | 4,100 | 4,115 | 68,100 |
| 2019/10/08 | 4,215 | 4,295 | 4,175 | 4,175 | 60,500 |
| 2019/10/07 | 4,195 | 4,295 | 4,140 | 4,160 | 57,000 |
| 2019/10/04 | 4,090 | 4,170 | 4,035 | 4,145 | 48,000 |
| 2019/10/03 | 4,035 | 4,085 | 4,030 | 4,075 | 62,600 |
| 2019/10/02 | 4,050 | 4,120 | 4,005 | 4,085 | 69,000 |
| 2019/10/01 | 4,095 | 4,140 | 4,045 | 4,060 | 57,800 |
| 2019/09/30 | 4,110 | 4,125 | 3,960 | 4,095 | 99,300 |
| 2019/09/27 | 4,275 | 4,275 | 4,105 | 4,155 | 98,600 |
| 2019/09/26 | 4,400 | 4,440 | 4,300 | 4,315 | 110,000 |
| 2019/09/25 | 4,295 | 4,395 | 4,255 | 4,375 | 76,900 |
| 2019/09/24 | 4,250 | 4,420 | 4,195 | 4,335 | 145,600 |
| 2019/09/20 | 4,125 | 4,220 | 4,065 | 4,210 | 105,800 |
| 2019/09/19 | 3,905 | 4,085 | 3,905 | 4,055 | 106,200 |
| 2019/09/18 | 3,920 | 3,940 | 3,810 | 3,895 | 93,700 |
| 2019/09/17 | 3,915 | 3,960 | 3,870 | 3,930 | 62,500 |
| 2019/09/13 | 3,935 | 3,935 | 3,875 | 3,910 | 73,700 |
| 2019/09/12 | 3,980 | 3,985 | 3,880 | 3,900 | 88,200 |
| 2019/09/11 | 3,885 | 3,955 | 3,835 | 3,940 | 72,700 |
| 2019/09/10 | 3,930 | 3,950 | 3,825 | 3,850 | 66,800 |
| 2019/09/09 | 3,810 | 3,910 | 3,810 | 3,910 | 52,600 |
| 2019/09/06 | 3,945 | 3,945 | 3,800 | 3,830 | 122,300 |
| 2019/09/05 | 3,910 | 3,955 | 3,820 | 3,920 | 133,400 |
| 2019/09/04 | 4,075 | 4,075 | 3,905 | 3,930 | 132,700 |
| 2019/09/03 | 4,115 | 4,115 | 3,925 | 4,055 | 71,900 |
| 2019/09/02 | 4,145 | 4,205 | 4,120 | 4,130 | 23,600 |
| 2019/08/30 | 4,150 | 4,160 | 4,110 | 4,140 | 28,800 |
| 2019/08/29 | 4,185 | 4,185 | 4,045 | 4,120 | 26,800 |
| 2019/08/28 | 4,140 | 4,190 | 4,110 | 4,185 | 48,000 |
| 2019/08/27 | 4,135 | 4,200 | 4,090 | 4,105 | 63,600 |
| 2019/08/26 | 4,005 | 4,100 | 3,980 | 4,090 | 48,200 |
| 2019/08/23 | 4,015 | 4,080 | 3,945 | 4,070 | 71,200 |
| 2019/08/22 | 4,065 | 4,120 | 3,925 | 4,015 | 79,400 |
| 2019/08/21 | 4,125 | 4,205 | 3,960 | 4,030 | 106,000 |
| 2019/08/20 | 4,295 | 4,345 | 4,090 | 4,160 | 139,700 |
| 2019/08/19 | 4,360 | 4,385 | 4,315 | 4,365 | 55,900 |
| 2019/08/16 | 4,395 | 4,440 | 4,310 | 4,355 | 72,600 |
| 2019/08/15 | 4,290 | 4,310 | 4,205 | 4,275 | 120,800 |
| 2019/08/14 | 4,320 | 4,365 | 4,290 | 4,355 | 90,800 |
| 2019/08/13 | 4,375 | 4,480 | 4,345 | 4,365 | 185,100 |
| 2019/08/09 | 4,080 | 4,450 | 4,045 | 4,405 | 330,400 |
| 2019/08/08 | 3,940 | 4,345 | 3,830 | 4,010 | 361,700 |
| 2019/08/07 | 3,805 | 3,925 | 3,765 | 3,880 | 101,700 |
| 2019/08/06 | 3,650 | 3,820 | 3,625 | 3,790 | 68,200 |
| 2019/08/05 | 3,865 | 3,875 | 3,745 | 3,785 | 81,600 |
| 2019/08/02 | 3,755 | 3,895 | 3,750 | 3,865 | 64,100 |
| 2019/08/01 | 3,810 | 3,845 | 3,770 | 3,805 | 38,700 |
| 2019/07/31 | 3,880 | 3,910 | 3,795 | 3,805 | 52,600 |
| 2019/07/30 | 3,880 | 3,885 | 3,835 | 3,880 | 38,500 |
| 2019/07/29 | 3,800 | 3,900 | 3,800 | 3,860 | 70,900 |
| 2019/07/26 | 3,745 | 3,830 | 3,745 | 3,765 | 37,200 |
| 2019/07/25 | 3,775 | 3,785 | 3,660 | 3,735 | 44,700 |
| 2019/07/24 | 3,785 | 3,795 | 3,745 | 3,785 | 41,200 |
| 2019/07/23 | 3,750 | 3,815 | 3,715 | 3,790 | 44,800 |
| 2019/07/22 | 3,770 | 3,855 | 3,710 | 3,735 | 51,200 |
| 2019/07/19 | 3,720 | 3,785 | 3,705 | 3,760 | 50,100 |
| 2019/07/18 | 3,800 | 3,835 | 3,755 | 3,760 | 52,300 |
| 2019/07/17 | 3,840 | 3,840 | 3,755 | 3,805 | 24,600 |
| 2019/07/16 | 3,870 | 3,925 | 3,825 | 3,840 | 53,700 |
| 2019/07/12 | 3,750 | 3,890 | 3,750 | 3,855 | 83,400 |
| 2019/07/11 | 3,855 | 3,855 | 3,725 | 3,740 | 109,800 |
| 2019/07/10 | 3,935 | 3,950 | 3,855 | 3,875 | 111,000 |
| 2019/07/09 | 4,035 | 4,065 | 3,995 | 4,005 | 50,200 |
| 2019/07/08 | 4,055 | 4,125 | 4,055 | 4,095 | 56,100 |
| 2019/07/05 | 4,000 | 4,065 | 3,995 | 4,055 | 70,300 |
| 2019/07/04 | 4,015 | 4,015 | 3,950 | 3,975 | 39,400 |
| 2019/07/03 | 3,880 | 4,045 | 3,865 | 4,025 | 117,300 |
| 2019/07/02 | 3,935 | 3,960 | 3,865 | 3,885 | 59,200 |
| 2019/07/01 | 3,925 | 4,015 | 3,905 | 3,955 | 116,900 |
| 2019/06/28 | 3,895 | 3,965 | 3,845 | 3,855 | 102,200 |
| 2019/06/27 | 3,840 | 3,885 | 3,840 | 3,855 | 69,400 |
| 2019/06/26 | 3,815 | 3,855 | 3,815 | 3,850 | 73,800 |
| 2019/06/25 | 3,850 | 3,865 | 3,810 | 3,850 | 122,900 |
| 2019/06/24 | 3,790 | 3,865 | 3,775 | 3,850 | 80,600 |
| 2019/06/21 | 3,825 | 3,850 | 3,815 | 3,830 | 79,500 |
| 2019/06/20 | 3,845 | 3,845 | 3,790 | 3,825 | 88,100 |
| 2019/06/19 | 3,840 | 3,865 | 3,810 | 3,825 | 55,600 |
| 2019/06/18 | 3,800 | 3,840 | 3,755 | 3,800 | 116,700 |
| 2019/06/17 | 3,820 | 3,880 | 3,800 | 3,805 | 65,100 |
| 2019/06/14 | 3,790 | 3,810 | 3,750 | 3,795 | 76,300 |
| 2019/06/13 | 3,710 | 3,785 | 3,710 | 3,780 | 72,000 |
| 2019/06/12 | 3,700 | 3,735 | 3,695 | 3,725 | 71,700 |
| 2019/06/11 | 3,740 | 3,775 | 3,690 | 3,725 | 78,800 |
| 2019/06/10 | 3,740 | 3,770 | 3,675 | 3,740 | 96,800 |
| 2019/06/07 | 3,705 | 3,740 | 3,670 | 3,675 | 102,500 |
| 2019/06/06 | 3,685 | 3,695 | 3,660 | 3,685 | 60,800 |
| 2019/06/05 | 3,680 | 3,700 | 3,650 | 3,665 | 81,200 |
| 2019/06/04 | 3,620 | 3,685 | 3,595 | 3,680 | 103,600 |
| 2019/06/03 | 3,525 | 3,595 | 3,490 | 3,590 | 85,000 |
| 2019/05/31 | 3,495 | 3,550 | 3,490 | 3,535 | 101,200 |
| 2019/05/30 | 3,570 | 3,585 | 3,435 | 3,465 | 82,600 |
| 2019/05/29 | 3,455 | 3,575 | 3,455 | 3,540 | 133,300 |
| 2019/05/28 | 3,525 | 3,530 | 3,430 | 3,490 | 198,300 |
| 2019/05/27 | 3,640 | 3,675 | 3,600 | 3,640 | 88,900 |
| 2019/05/24 | 3,590 | 3,650 | 3,580 | 3,635 | 86,800 |
| 2019/05/23 | 3,540 | 3,650 | 3,520 | 3,615 | 94,500 |
| 2019/05/22 | 3,525 | 3,570 | 3,470 | 3,535 | 97,600 |
| 2019/05/21 | 3,350 | 3,500 | 3,350 | 3,485 | 142,000 |
| 2019/05/20 | 3,380 | 3,380 | 3,295 | 3,355 | 52,200 |
| 2019/05/17 | 3,240 | 3,375 | 3,195 | 3,330 | 170,600 |
| 2019/05/16 | 3,250 | 3,260 | 3,135 | 3,170 | 111,900 |
| 2019/05/15 | 3,100 | 3,255 | 3,085 | 3,245 | 126,600 |
| 2019/05/14 | 3,065 | 3,135 | 3,045 | 3,080 | 162,100 |
| 2019/05/13 | 2,971 | 3,165 | 2,971 | 3,125 | 153,000 |
| 2019/05/10 | 2,973 | 3,070 | 2,914 | 2,970 | 459,300 |
| 2019/05/09 | 3,325 | 3,365 | 3,255 | 3,300 | 212,800 |
| 2019/05/08 | 3,360 | 3,405 | 3,320 | 3,380 | 166,400 |
| 2019/05/07 | 3,475 | 3,490 | 3,435 | 3,450 | 104,500 |
| 2019/04/26 | 3,425 | 3,465 | 3,395 | 3,440 | 76,700 |
| 2019/04/25 | 3,440 | 3,460 | 3,410 | 3,460 | 91,200 |
| 2019/04/24 | 3,400 | 3,430 | 3,380 | 3,410 | 56,100 |
| 2019/04/23 | 3,380 | 3,420 | 3,360 | 3,390 | 67,200 |
| 2019/04/22 | 3,390 | 3,415 | 3,340 | 3,375 | 112,600 |
| 2019/04/19 | 3,360 | 3,400 | 3,345 | 3,390 | 138,200 |
| 2019/04/18 | 3,310 | 3,340 | 3,260 | 3,315 | 99,300 |
| 2019/04/17 | 3,270 | 3,285 | 3,205 | 3,265 | 67,800 |
| 2019/04/16 | 3,205 | 3,270 | 3,185 | 3,260 | 141,100 |
| 2019/04/15 | 3,115 | 3,160 | 3,085 | 3,155 | 89,500 |
| 2019/04/12 | 3,035 | 3,070 | 3,025 | 3,050 | 45,000 |
| 2019/04/11 | 3,095 | 3,115 | 3,010 | 3,030 | 95,100 |
| 2019/04/10 | 3,065 | 3,115 | 3,045 | 3,100 | 55,900 |
| 2019/04/09 | 3,050 | 3,100 | 3,025 | 3,095 | 44,800 |
| 2019/04/08 | 3,095 | 3,145 | 3,020 | 3,060 | 67,100 |
| 2019/04/05 | 3,070 | 3,100 | 3,045 | 3,090 | 36,400 |
| 2019/04/04 | 3,100 | 3,110 | 3,025 | 3,070 | 107,700 |
| 2019/04/03 | 3,010 | 3,105 | 2,990 | 3,095 | 88,600 |
| 2019/04/02 | 3,030 | 3,065 | 3,010 | 3,015 | 56,900 |
| 2019/04/01 | 3,010 | 3,040 | 2,977 | 3,000 | 93,600 |
| 2019/03/29 | 2,999 | 3,055 | 2,984 | 2,999 | 120,100 |
| 2019/03/28 | 2,907 | 3,050 | 2,896 | 2,970 | 178,400 |
| 2019/03/27 | 2,852 | 2,941 | 2,852 | 2,905 | 127,900 |
| 2019/03/26 | 2,781 | 2,844 | 2,776 | 2,839 | 138,300 |
| 2019/03/25 | 2,795 | 2,843 | 2,757 | 2,777 | 92,600 |
| 2019/03/22 | 2,833 | 2,875 | 2,833 | 2,861 | 53,700 |
| 2019/03/20 | 2,809 | 2,853 | 2,802 | 2,835 | 54,400 |
| 2019/03/19 | 2,820 | 2,859 | 2,788 | 2,841 | 71,900 |
| 2019/03/18 | 2,837 | 2,837 | 2,774 | 2,807 | 127,900 |
| 2019/03/15 | 2,900 | 2,956 | 2,842 | 2,847 | 172,500 |
| 2019/03/14 | 2,880 | 2,941 | 2,865 | 2,936 | 68,200 |
| 2019/03/13 | 2,890 | 2,951 | 2,877 | 2,894 | 86,100 |
| 2019/03/12 | 2,800 | 2,997 | 2,786 | 2,940 | 149,500 |
| 2019/03/11 | 2,797 | 2,846 | 2,730 | 2,800 | 222,300 |
| 2019/03/08 | 2,898 | 2,900 | 2,811 | 2,847 | 127,900 |
| 2019/03/07 | 2,891 | 2,945 | 2,878 | 2,922 | 95,600 |
| 2019/03/06 | 2,922 | 2,946 | 2,902 | 2,936 | 45,600 |
| 2019/03/05 | 2,950 | 2,965 | 2,921 | 2,950 | 47,000 |
| 2019/03/04 | 2,919 | 2,971 | 2,911 | 2,956 | 142,400 |
| 2019/03/01 | 2,900 | 2,927 | 2,876 | 2,902 | 128,700 |
| 2019/02/28 | 2,934 | 2,957 | 2,895 | 2,913 | 140,300 |
| 2019/02/27 | 2,958 | 2,981 | 2,909 | 2,913 | 141,000 |
| 2019/02/26 | 3,015 | 3,015 | 2,935 | 2,954 | 159,300 |
| 2019/02/25 | 2,990 | 3,025 | 2,988 | 3,005 | 65,200 |
| 2019/02/22 | 2,965 | 2,975 | 2,932 | 2,966 | 96,900 |
| 2019/02/21 | 3,030 | 3,040 | 2,981 | 3,035 | 68,900 |
| 2019/02/20 | 2,984 | 3,025 | 2,963 | 2,990 | 88,600 |
| 2019/02/19 | 2,956 | 2,987 | 2,940 | 2,974 | 108,900 |
| 2019/02/18 | 2,917 | 3,060 | 2,906 | 3,015 | 95,300 |
| 2019/02/15 | 2,939 | 3,015 | 2,885 | 2,893 | 199,400 |
| 2019/02/14 | 2,799 | 2,968 | 2,796 | 2,954 | 167,500 |
| 2019/02/13 | 2,795 | 2,821 | 2,773 | 2,803 | 148,400 |
| 2019/02/12 | 2,662 | 2,854 | 2,653 | 2,806 | 225,400 |
| 2019/02/08 | 2,869 | 2,869 | 2,610 | 2,612 | 328,400 |
| 2019/02/07 | 2,967 | 2,993 | 2,883 | 2,943 | 258,500 |
| 2019/02/06 | 3,050 | 3,050 | 2,945 | 2,970 | 220,700 |
| 2019/02/05 | 3,130 | 3,160 | 3,070 | 3,085 | 94,900 |
| 2019/02/04 | 3,025 | 3,130 | 3,025 | 3,120 | 108,100 |
| 2019/02/01 | 3,060 | 3,090 | 3,005 | 3,005 | 80,100 |
| 2019/01/31 | 3,070 | 3,130 | 3,055 | 3,060 | 91,300 |
| 2019/01/30 | 3,070 | 3,100 | 3,025 | 3,025 | 87,500 |
| 2019/01/29 | 3,105 | 3,125 | 3,010 | 3,100 | 112,700 |
| 2019/01/28 | 3,165 | 3,165 | 3,075 | 3,105 | 89,600 |
| 2019/01/25 | 3,145 | 3,225 | 3,130 | 3,150 | 146,800 |
| 2019/01/24 | 3,220 | 3,225 | 3,090 | 3,145 | 268,300 |
| 2019/01/23 | 3,455 | 3,470 | 3,210 | 3,235 | 225,200 |
| 2019/01/22 | 3,465 | 3,535 | 3,420 | 3,500 | 138,500 |
| 2019/01/21 | 3,730 | 3,735 | 3,450 | 3,465 | 310,100 |
| 2019/01/18 | 3,760 | 3,810 | 3,715 | 3,780 | 101,200 |
| 2019/01/17 | 3,805 | 3,815 | 3,695 | 3,780 | 116,000 |
| 2019/01/16 | 3,790 | 3,850 | 3,770 | 3,805 | 118,400 |
| 2019/01/15 | 3,715 | 3,790 | 3,715 | 3,785 | 129,900 |
| 2019/01/11 | 3,700 | 3,735 | 3,680 | 3,700 | 104,700 |
| 2019/01/10 | 3,700 | 3,710 | 3,555 | 3,685 | 104,700 |
| 2019/01/09 | 3,635 | 3,710 | 3,575 | 3,685 | 108,000 |
| 2019/01/08 | 3,685 | 3,695 | 3,590 | 3,605 | 79,700 |
| 2019/01/07 | 3,720 | 3,830 | 3,665 | 3,670 | 200,400 |
| 2019/01/04 | 3,600 | 3,705 | 3,570 | 3,660 | 96,100 |