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 |
|---|---|---|---|---|---|
| 2020/12/30 | 1,088 | 1,113 | 1,073 | 1,077 | 213,700 |
| 2020/12/29 | 1,095 | 1,105 | 1,086 | 1,103 | 260,500 |
| 2020/12/28 | 1,065 | 1,086 | 1,062 | 1,068 | 305,100 |
| 2020/12/25 | 1,065 | 1,073 | 1,053 | 1,065 | 319,800 |
| 2020/12/24 | 1,057 | 1,065 | 1,050 | 1,051 | 205,500 |
| 2020/12/23 | 1,030 | 1,047 | 1,025 | 1,047 | 222,100 |
| 2020/12/22 | 1,057 | 1,060 | 1,029 | 1,029 | 213,600 |
| 2020/12/21 | 1,039 | 1,075 | 1,027 | 1,071 | 273,500 |
| 2020/12/18 | 1,050 | 1,055 | 1,037 | 1,041 | 268,600 |
| 2020/12/17 | 1,040 | 1,066 | 1,035 | 1,064 | 219,600 |
| 2020/12/16 | 1,051 | 1,057 | 1,033 | 1,044 | 268,100 |
| 2020/12/15 | 1,057 | 1,062 | 1,045 | 1,052 | 210,300 |
| 2020/12/14 | 1,070 | 1,084 | 1,063 | 1,069 | 170,700 |
| 2020/12/11 | 1,059 | 1,072 | 1,052 | 1,069 | 161,400 |
| 2020/12/10 | 1,060 | 1,062 | 1,049 | 1,053 | 150,700 |
| 2020/12/09 | 1,063 | 1,077 | 1,056 | 1,068 | 234,900 |
| 2020/12/08 | 1,049 | 1,058 | 1,036 | 1,050 | 231,900 |
| 2020/12/07 | 1,081 | 1,081 | 1,057 | 1,061 | 189,000 |
| 2020/12/04 | 1,080 | 1,088 | 1,069 | 1,076 | 267,400 |
| 2020/12/03 | 1,128 | 1,129 | 1,091 | 1,100 | 239,300 |
| 2020/12/02 | 1,121 | 1,134 | 1,100 | 1,116 | 392,400 |
| 2020/12/01 | 1,123 | 1,165 | 1,117 | 1,142 | 551,700 |
| 2020/11/30 | 1,103 | 1,124 | 1,078 | 1,093 | 793,600 |
| 2020/11/27 | 1,085 | 1,096 | 1,072 | 1,080 | 308,200 |
| 2020/11/26 | 1,071 | 1,093 | 1,058 | 1,089 | 251,700 |
| 2020/11/25 | 1,090 | 1,107 | 1,072 | 1,079 | 334,400 |
| 2020/11/24 | 1,069 | 1,088 | 1,063 | 1,069 | 254,400 |
| 2020/11/20 | 1,034 | 1,054 | 1,025 | 1,041 | 187,700 |
| 2020/11/19 | 1,035 | 1,050 | 1,024 | 1,045 | 193,400 |
| 2020/11/18 | 1,050 | 1,056 | 1,028 | 1,035 | 295,700 |
| 2020/11/17 | 1,098 | 1,111 | 1,067 | 1,068 | 286,700 |
| 2020/11/16 | 1,095 | 1,100 | 1,072 | 1,072 | 325,600 |
| 2020/11/13 | 1,122 | 1,134 | 1,089 | 1,098 | 256,300 |
| 2020/11/12 | 1,159 | 1,167 | 1,114 | 1,119 | 250,800 |
| 2020/11/11 | 1,137 | 1,210 | 1,137 | 1,173 | 498,200 |
| 2020/11/10 | 1,132 | 1,148 | 1,055 | 1,107 | 952,900 |
| 2020/11/09 | 1,229 | 1,253 | 1,215 | 1,252 | 360,600 |
| 2020/11/06 | 1,187 | 1,215 | 1,179 | 1,215 | 168,700 |
| 2020/11/05 | 1,207 | 1,217 | 1,179 | 1,195 | 316,900 |
| 2020/11/04 | 1,178 | 1,197 | 1,167 | 1,183 | 301,100 |
| 2020/11/02 | 1,129 | 1,173 | 1,112 | 1,155 | 334,400 |
| 2020/10/30 | 1,137 | 1,144 | 1,099 | 1,101 | 194,800 |
| 2020/10/29 | 1,144 | 1,160 | 1,106 | 1,152 | 164,700 |
| 2020/10/28 | 1,163 | 1,174 | 1,145 | 1,154 | 171,700 |
| 2020/10/27 | 1,179 | 1,189 | 1,163 | 1,178 | 140,400 |
| 2020/10/26 | 1,200 | 1,200 | 1,177 | 1,188 | 142,500 |
| 2020/10/23 | 1,181 | 1,207 | 1,158 | 1,198 | 198,900 |
| 2020/10/22 | 1,208 | 1,210 | 1,188 | 1,191 | 153,600 |
| 2020/10/21 | 1,191 | 1,215 | 1,182 | 1,215 | 184,300 |
| 2020/10/20 | 1,221 | 1,230 | 1,201 | 1,204 | 225,000 |
| 2020/10/19 | 1,194 | 1,232 | 1,193 | 1,218 | 247,500 |
| 2020/10/16 | 1,213 | 1,218 | 1,191 | 1,193 | 271,700 |
| 2020/10/15 | 1,196 | 1,227 | 1,196 | 1,217 | 384,600 |
| 2020/10/14 | 1,181 | 1,204 | 1,174 | 1,177 | 264,600 |
| 2020/10/13 | 1,159 | 1,182 | 1,159 | 1,179 | 324,600 |
| 2020/10/12 | 1,164 | 1,164 | 1,139 | 1,151 | 206,800 |
| 2020/10/09 | 1,140 | 1,164 | 1,134 | 1,150 | 281,700 |
| 2020/10/08 | 1,157 | 1,170 | 1,142 | 1,152 | 264,000 |
| 2020/10/07 | 1,111 | 1,173 | 1,101 | 1,158 | 588,500 |
| 2020/10/06 | 1,120 | 1,124 | 1,098 | 1,106 | 268,700 |
| 2020/10/05 | 1,076 | 1,110 | 1,066 | 1,105 | 338,500 |
| 2020/10/02 | 1,100 | 1,112 | 1,052 | 1,060 | 445,900 |
| 2020/09/30 | 1,129 | 1,129 | 1,068 | 1,068 | 256,300 |
| 2020/09/29 | 1,111 | 1,111 | 1,068 | 1,099 | 276,300 |
| 2020/09/29 | 1 -> 4.00 分割 | ||||
| 2020/09/28 | 4,470 | 4,510 | 4,410 | 4,480 | 122,400 |
| 2020/09/25 | 4,380 | 4,415 | 4,320 | 4,400 | 103,500 |
| 2020/09/24 | 4,250 | 4,315 | 4,225 | 4,275 | 78,600 |
| 2020/09/23 | 4,235 | 4,265 | 4,185 | 4,240 | 61,200 |
| 2020/09/18 | 4,185 | 4,275 | 4,155 | 4,225 | 106,300 |
| 2020/09/17 | 4,150 | 4,220 | 4,075 | 4,215 | 108,100 |
| 2020/09/16 | 4,200 | 4,230 | 4,180 | 4,205 | 79,100 |
| 2020/09/15 | 4,285 | 4,295 | 4,190 | 4,200 | 70,100 |
| 2020/09/14 | 4,270 | 4,285 | 4,185 | 4,275 | 71,600 |
| 2020/09/11 | 4,255 | 4,295 | 4,220 | 4,295 | 48,600 |
| 2020/09/10 | 4,215 | 4,350 | 4,175 | 4,275 | 88,900 |
| 2020/09/09 | 4,250 | 4,290 | 4,140 | 4,215 | 96,000 |
| 2020/09/08 | 4,180 | 4,230 | 4,060 | 4,220 | 179,100 |
| 2020/09/07 | 4,315 | 4,360 | 4,205 | 4,230 | 142,200 |
| 2020/09/04 | 4,365 | 4,425 | 4,330 | 4,385 | 113,400 |
| 2020/09/03 | 4,535 | 4,570 | 4,415 | 4,485 | 159,400 |
| 2020/09/02 | 4,580 | 4,675 | 4,525 | 4,555 | 117,800 |
| 2020/09/01 | 4,500 | 4,535 | 4,420 | 4,535 | 103,900 |
| 2020/08/31 | 4,490 | 4,610 | 4,420 | 4,540 | 131,500 |
| 2020/08/28 | 4,485 | 4,615 | 4,400 | 4,455 | 242,600 |
| 2020/08/27 | 4,590 | 4,590 | 4,420 | 4,440 | 271,300 |
| 2020/08/26 | 4,595 | 4,790 | 4,530 | 4,675 | 618,700 |
| 2020/08/25 | 4,395 | 4,425 | 4,340 | 4,385 | 57,400 |
| 2020/08/24 | 4,375 | 4,460 | 4,350 | 4,395 | 64,100 |
| 2020/08/21 | 4,400 | 4,510 | 4,360 | 4,370 | 75,000 |
| 2020/08/20 | 4,510 | 4,540 | 4,405 | 4,440 | 73,600 |
| 2020/08/19 | 4,530 | 4,575 | 4,495 | 4,555 | 59,900 |
| 2020/08/18 | 4,540 | 4,560 | 4,480 | 4,515 | 48,100 |
| 2020/08/17 | 4,500 | 4,615 | 4,450 | 4,580 | 55,400 |
| 2020/08/14 | 4,540 | 4,540 | 4,475 | 4,490 | 47,000 |
| 2020/08/13 | 4,535 | 4,645 | 4,485 | 4,540 | 131,900 |
| 2020/08/12 | 4,370 | 4,500 | 4,310 | 4,435 | 113,200 |
| 2020/08/11 | 4,540 | 4,730 | 4,110 | 4,365 | 345,100 |
| 2020/08/07 | 4,515 | 4,555 | 4,400 | 4,400 | 124,000 |
| 2020/08/06 | 4,525 | 4,615 | 4,400 | 4,565 | 120,100 |
| 2020/08/05 | 4,290 | 4,635 | 4,255 | 4,570 | 300,300 |
| 2020/08/04 | 4,200 | 4,285 | 4,180 | 4,285 | 86,100 |
| 2020/08/03 | 4,200 | 4,240 | 4,105 | 4,170 | 115,400 |
| 2020/07/31 | 4,275 | 4,275 | 4,190 | 4,195 | 74,300 |
| 2020/07/30 | 4,390 | 4,405 | 4,260 | 4,280 | 64,600 |
| 2020/07/29 | 4,420 | 4,420 | 4,330 | 4,395 | 58,900 |
| 2020/07/28 | 4,460 | 4,465 | 4,415 | 4,445 | 30,500 |
| 2020/07/27 | 4,445 | 4,465 | 4,375 | 4,460 | 41,000 |
| 2020/07/22 | 4,510 | 4,535 | 4,450 | 4,450 | 50,500 |
| 2020/07/21 | 4,435 | 4,530 | 4,435 | 4,520 | 62,700 |
| 2020/07/20 | 4,380 | 4,450 | 4,340 | 4,445 | 41,400 |
| 2020/07/17 | 4,400 | 4,475 | 4,380 | 4,410 | 46,100 |
| 2020/07/16 | 4,500 | 4,500 | 4,340 | 4,395 | 83,400 |
| 2020/07/15 | 4,495 | 4,560 | 4,435 | 4,495 | 78,100 |
| 2020/07/14 | 4,515 | 4,525 | 4,345 | 4,460 | 119,700 |
| 2020/07/13 | 4,540 | 4,580 | 4,480 | 4,575 | 59,100 |
| 2020/07/10 | 4,595 | 4,595 | 4,475 | 4,475 | 81,100 |
| 2020/07/09 | 4,550 | 4,620 | 4,465 | 4,570 | 107,800 |
| 2020/07/08 | 4,660 | 4,665 | 4,515 | 4,530 | 91,200 |
| 2020/07/07 | 4,610 | 4,730 | 4,600 | 4,700 | 76,700 |
| 2020/07/06 | 4,580 | 4,605 | 4,545 | 4,595 | 29,300 |
| 2020/07/03 | 4,545 | 4,670 | 4,545 | 4,620 | 56,900 |
| 2020/07/02 | 4,510 | 4,610 | 4,445 | 4,535 | 79,200 |
| 2020/07/01 | 4,585 | 4,590 | 4,430 | 4,440 | 82,900 |
| 2020/06/30 | 4,550 | 4,600 | 4,455 | 4,565 | 60,700 |
| 2020/06/29 | 4,400 | 4,525 | 4,380 | 4,480 | 80,900 |
| 2020/06/26 | 4,650 | 4,675 | 4,515 | 4,540 | 77,300 |
| 2020/06/25 | 4,535 | 4,755 | 4,515 | 4,595 | 99,900 |
| 2020/06/24 | 4,630 | 4,670 | 4,570 | 4,570 | 73,000 |
| 2020/06/23 | 4,650 | 4,735 | 4,645 | 4,700 | 66,100 |
| 2020/06/22 | 4,655 | 4,725 | 4,645 | 4,675 | 58,500 |
| 2020/06/19 | 4,760 | 4,780 | 4,675 | 4,720 | 80,100 |
| 2020/06/18 | 4,800 | 4,900 | 4,800 | 4,815 | 56,900 |
| 2020/06/17 | 4,630 | 4,825 | 4,610 | 4,815 | 69,200 |
| 2020/06/16 | 4,745 | 4,760 | 4,625 | 4,645 | 93,800 |
| 2020/06/15 | 4,695 | 4,845 | 4,655 | 4,675 | 94,100 |
| 2020/06/12 | 4,600 | 4,715 | 4,530 | 4,645 | 137,600 |
| 2020/06/11 | 4,910 | 4,940 | 4,785 | 4,820 | 105,300 |
| 2020/06/10 | 4,940 | 5,050 | 4,840 | 5,000 | 151,400 |
| 2020/06/09 | 4,690 | 5,120 | 4,670 | 5,040 | 299,300 |
| 2020/06/08 | 4,575 | 4,690 | 4,475 | 4,650 | 294,200 |
| 2020/06/05 | 4,790 | 4,800 | 4,510 | 4,570 | 321,500 |
| 2020/06/04 | 4,730 | 4,810 | 4,660 | 4,800 | 212,200 |
| 2020/06/03 | 5,060 | 5,070 | 4,665 | 4,770 | 343,200 |
| 2020/06/02 | 5,100 | 5,100 | 4,975 | 5,040 | 105,900 |
| 2020/06/01 | 5,190 | 5,270 | 5,090 | 5,140 | 157,300 |
| 2020/05/29 | 4,740 | 5,340 | 4,730 | 5,320 | 404,800 |
| 2020/05/28 | 4,540 | 4,800 | 4,515 | 4,785 | 196,800 |
| 2020/05/27 | 4,435 | 4,505 | 4,330 | 4,490 | 76,300 |
| 2020/05/26 | 4,470 | 4,475 | 4,375 | 4,415 | 59,700 |
| 2020/05/25 | 4,565 | 4,565 | 4,430 | 4,470 | 57,200 |
| 2020/05/22 | 4,550 | 4,590 | 4,485 | 4,535 | 49,900 |
| 2020/05/21 | 4,515 | 4,535 | 4,250 | 4,500 | 121,200 |
| 2020/05/20 | 4,550 | 4,555 | 4,475 | 4,490 | 58,600 |
| 2020/05/19 | 4,580 | 4,590 | 4,445 | 4,545 | 90,700 |
| 2020/05/18 | 4,485 | 4,510 | 4,425 | 4,490 | 103,100 |
| 2020/05/15 | 4,290 | 4,555 | 4,265 | 4,555 | 148,000 |
| 2020/05/14 | 4,440 | 4,490 | 4,285 | 4,305 | 134,200 |
| 2020/05/13 | 4,195 | 4,590 | 4,135 | 4,495 | 337,600 |
| 2020/05/12 | 3,970 | 4,115 | 3,970 | 4,070 | 70,600 |
| 2020/05/11 | 3,985 | 4,005 | 3,880 | 3,970 | 50,500 |
| 2020/05/08 | 3,950 | 4,040 | 3,905 | 3,915 | 42,100 |
| 2020/05/07 | 3,985 | 4,005 | 3,845 | 3,925 | 93,500 |
| 2020/05/01 | 4,015 | 4,060 | 3,985 | 4,025 | 67,300 |
| 2020/04/30 | 4,120 | 4,120 | 3,995 | 3,995 | 50,300 |
| 2020/04/28 | 4,125 | 4,125 | 4,015 | 4,055 | 75,100 |
| 2020/04/27 | 4,070 | 4,150 | 4,065 | 4,120 | 67,100 |
| 2020/04/24 | 4,085 | 4,150 | 4,025 | 4,125 | 77,100 |
| 2020/04/23 | 4,050 | 4,155 | 4,015 | 4,155 | 97,200 |
| 2020/04/22 | 3,940 | 4,195 | 3,910 | 4,090 | 167,200 |
| 2020/04/21 | 3,855 | 4,045 | 3,820 | 3,995 | 94,800 |
| 2020/04/20 | 3,900 | 3,975 | 3,820 | 3,945 | 80,300 |
| 2020/04/17 | 3,940 | 4,015 | 3,780 | 3,830 | 69,700 |
| 2020/04/16 | 3,600 | 3,885 | 3,600 | 3,870 | 105,100 |
| 2020/04/15 | 3,585 | 3,690 | 3,520 | 3,625 | 89,000 |
| 2020/04/14 | 3,425 | 3,540 | 3,425 | 3,525 | 35,800 |
| 2020/04/13 | 3,565 | 3,565 | 3,445 | 3,470 | 24,300 |
| 2020/04/10 | 3,555 | 3,580 | 3,475 | 3,555 | 28,700 |
| 2020/04/09 | 3,445 | 3,550 | 3,405 | 3,515 | 36,100 |
| 2020/04/08 | 3,310 | 3,455 | 3,215 | 3,420 | 102,400 |
| 2020/04/07 | 3,480 | 3,500 | 3,280 | 3,365 | 87,400 |
| 2020/04/06 | 3,315 | 3,445 | 3,270 | 3,410 | 64,200 |
| 2020/04/03 | 3,220 | 3,305 | 3,215 | 3,270 | 57,000 |
| 2020/04/02 | 3,220 | 3,250 | 3,140 | 3,205 | 81,500 |
| 2020/04/01 | 3,570 | 3,570 | 3,240 | 3,290 | 137,600 |
| 2020/03/31 | 3,660 | 3,690 | 3,555 | 3,585 | 91,700 |
| 2020/03/30 | 3,765 | 3,775 | 3,525 | 3,620 | 126,400 |
| 2020/03/27 | 3,655 | 3,840 | 3,625 | 3,840 | 127,300 |
| 2020/03/26 | 3,495 | 3,615 | 3,450 | 3,515 | 104,800 |
| 2020/03/25 | 3,235 | 3,500 | 3,235 | 3,500 | 89,100 |
| 2020/03/24 | 3,170 | 3,195 | 3,075 | 3,110 | 69,600 |
| 2020/03/23 | 3,230 | 3,280 | 3,015 | 3,200 | 141,100 |
| 2020/03/19 | 3,110 | 3,500 | 3,105 | 3,230 | 179,600 |
| 2020/03/18 | 2,902 | 3,265 | 2,902 | 3,060 | 157,400 |
| 2020/03/17 | 2,589 | 2,909 | 2,560 | 2,878 | 252,800 |
| 2020/03/16 | 2,684 | 2,841 | 2,604 | 2,626 | 238,000 |
| 2020/03/13 | 2,630 | 2,750 | 2,560 | 2,633 | 119,300 |
| 2020/03/12 | 2,856 | 2,955 | 2,763 | 2,810 | 125,300 |
| 2020/03/11 | 3,025 | 3,070 | 2,926 | 2,933 | 93,300 |
| 2020/03/10 | 2,905 | 3,100 | 2,852 | 3,080 | 114,400 |
| 2020/03/09 | 3,000 | 3,065 | 2,904 | 3,010 | 119,100 |
| 2020/03/06 | 3,200 | 3,230 | 3,065 | 3,090 | 93,300 |
| 2020/03/05 | 3,330 | 3,355 | 3,245 | 3,255 | 56,400 |
| 2020/03/04 | 3,285 | 3,390 | 3,265 | 3,330 | 91,000 |
| 2020/03/03 | 3,525 | 3,570 | 3,310 | 3,325 | 111,800 |
| 2020/03/02 | 3,315 | 3,500 | 3,315 | 3,440 | 68,100 |
| 2020/02/28 | 3,455 | 3,500 | 3,320 | 3,350 | 87,900 |
| 2020/02/27 | 3,610 | 3,620 | 3,530 | 3,550 | 67,700 |
| 2020/02/26 | 3,630 | 3,650 | 3,570 | 3,650 | 60,100 |
| 2020/02/25 | 3,700 | 3,795 | 3,645 | 3,700 | 68,500 |
| 2020/02/21 | 3,895 | 3,965 | 3,855 | 3,910 | 70,800 |
| 2020/02/20 | 3,930 | 3,955 | 3,890 | 3,910 | 30,700 |
| 2020/02/19 | 4,000 | 4,045 | 3,900 | 3,915 | 90,200 |
| 2020/02/18 | 4,125 | 4,130 | 3,970 | 4,010 | 52,800 |
| 2020/02/17 | 4,175 | 4,180 | 4,120 | 4,130 | 31,300 |
| 2020/02/14 | 4,180 | 4,210 | 4,165 | 4,195 | 30,800 |
| 2020/02/13 | 4,175 | 4,210 | 4,090 | 4,210 | 38,800 |
| 2020/02/12 | 4,205 | 4,205 | 4,135 | 4,190 | 41,500 |
| 2020/02/10 | 4,085 | 4,225 | 4,085 | 4,210 | 98,000 |
| 2020/02/07 | 4,155 | 4,170 | 4,085 | 4,095 | 52,100 |
| 2020/02/06 | 4,090 | 4,155 | 4,075 | 4,120 | 63,300 |
| 2020/02/05 | 3,935 | 4,080 | 3,935 | 4,050 | 103,200 |
| 2020/02/04 | 3,955 | 3,955 | 3,835 | 3,935 | 73,700 |
| 2020/02/03 | 3,900 | 4,025 | 3,870 | 3,980 | 67,700 |
| 2020/01/31 | 3,885 | 3,960 | 3,865 | 3,940 | 38,300 |
| 2020/01/30 | 3,870 | 3,920 | 3,810 | 3,860 | 43,800 |
| 2020/01/29 | 3,890 | 3,890 | 3,835 | 3,860 | 35,100 |
| 2020/01/28 | 3,930 | 3,945 | 3,890 | 3,910 | 43,700 |
| 2020/01/27 | 4,020 | 4,020 | 3,955 | 3,975 | 87,200 |
| 2020/01/24 | 3,985 | 4,040 | 3,960 | 3,995 | 96,400 |
| 2020/01/23 | 3,895 | 3,990 | 3,880 | 3,980 | 80,000 |
| 2020/01/22 | 3,890 | 3,900 | 3,865 | 3,895 | 42,100 |
| 2020/01/21 | 3,860 | 3,940 | 3,840 | 3,895 | 111,100 |
| 2020/01/20 | 3,805 | 3,850 | 3,795 | 3,825 | 57,200 |
| 2020/01/17 | 3,725 | 3,775 | 3,665 | 3,770 | 61,400 |
| 2020/01/16 | 3,765 | 3,795 | 3,735 | 3,735 | 56,800 |
| 2020/01/15 | 3,675 | 3,740 | 3,660 | 3,725 | 50,200 |
| 2020/01/14 | 3,740 | 3,810 | 3,680 | 3,685 | 60,000 |
| 2020/01/10 | 3,735 | 3,735 | 3,620 | 3,700 | 97,500 |
| 2020/01/09 | 3,665 | 3,770 | 3,665 | 3,700 | 59,000 |
| 2020/01/08 | 3,605 | 3,625 | 3,545 | 3,590 | 58,800 |
| 2020/01/07 | 3,630 | 3,685 | 3,610 | 3,675 | 41,200 |
| 2020/01/06 | 3,620 | 3,660 | 3,555 | 3,600 | 66,500 |