4816 東映アニメーション(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,000	8,160	7,870	8,090	37,800	1,618
2020-12-29	7,820	7,960	7,690	7,960	29,200	1,592
2020-12-28	7,830	7,920	7,730	7,820	29,900	1,564
2020-12-25	7,650	7,820	7,640	7,820	22,700	1,564
2020-12-24	7,480	7,720	7,470	7,650	30,300	1,530
2020-12-23	7,470	7,470	7,350	7,420	13,700	1,484
2020-12-22	7,470	7,480	7,300	7,320	12,400	1,464
2020-12-21	7,470	7,470	7,320	7,390	11,600	1,478
2020-12-18	7,380	7,390	7,290	7,390	15,800	1,478
2020-12-17	7,370	7,370	7,180	7,340	34,100	1,468
2020-12-16	7,280	7,330	7,190	7,290	19,400	1,458
2020-12-15	7,290	7,290	7,210	7,220	16,800	1,444
2020-12-14	7,400	7,430	7,240	7,290	13,300	1,458
2020-12-11	7,260	7,390	7,230	7,390	27,300	1,478
2020-12-10	7,150	7,270	7,090	7,160	21,500	1,432
2020-12-09	7,440	7,450	7,140	7,150	17,200	1,430
2020-12-08	7,200	7,340	7,170	7,290	31,200	1,458
2020-12-07	7,400	7,430	7,130	7,150	38,700	1,430
2020-12-04	7,500	7,500	7,280	7,280	24,000	1,456
2020-12-03	7,380	7,600	7,350	7,390	44,300	1,478
2020-12-02	7,640	7,650	7,400	7,450	42,400	1,490
2020-12-01	7,600	7,670	7,520	7,600	24,000	1,520
2020-11-30	7,600	7,670	7,440	7,600	48,200	1,520
2020-11-27	7,480	7,640	7,410	7,410	173,500	1,482
2020-11-26	7,350	7,440	7,170	7,380	78,200	1,476
2020-11-25	7,250	7,280	7,120	7,130	34,100	1,426
2020-11-24	7,050	7,220	6,970	7,170	79,800	1,434
2020-11-20	6,910	6,970	6,870	6,960	20,800	1,392
2020-11-19	6,940	6,980	6,830	6,910	23,200	1,382
2020-11-18	7,000	7,010	6,820	6,860	31,600	1,372
2020-11-17	6,860	6,940	6,750	6,940	36,300	1,388
2020-11-16	6,950	7,040	6,850	6,860	31,700	1,372
2020-11-13	7,080	7,080	6,900	6,960	27,700	1,392
2020-11-12	6,910	7,080	6,870	6,980	36,000	1,396
2020-11-11	7,000	7,150	6,930	6,940	46,300	1,388
2020-11-10	7,100	7,150	6,840	6,940	79,100	1,388
2020-11-09	7,320	7,360	7,100	7,230	36,600	1,446
2020-11-06	7,300	7,370	7,190	7,280	44,500	1,456
2020-11-05	7,100	7,260	7,050	7,180	86,300	1,436
2020-11-04	6,930	7,090	6,870	7,000	30,900	1,400
2020-11-02	6,990	7,200	6,660	6,930	120,500	1,386
2020-10-30	7,290	7,300	7,150	7,280	28,500	1,456
2020-10-29	7,170	7,290	7,060	7,250	37,000	1,450
2020-10-28	7,070	7,200	7,020	7,200	39,300	1,440
2020-10-27	6,890	7,060	6,840	7,040	28,200	1,408
2020-10-26	7,060	7,060	6,920	6,940	23,300	1,388
2020-10-23	7,080	7,080	6,920	7,000	28,100	1,400
2020-10-22	7,060	7,060	6,900	7,020	25,500	1,404
2020-10-21	7,050	7,070	6,990	7,050	36,700	1,410
2020-10-20	7,050	7,080	6,930	7,050	35,100	1,410
2020-10-19	6,950	7,070	6,880	7,060	49,400	1,412
2020-10-16	7,040	7,040	6,890	6,930	46,000	1,386
2020-10-15	7,080	7,120	7,030	7,080	19,100	1,416
2020-10-14	7,000	7,110	6,960	7,080	20,900	1,416
2020-10-13	7,020	7,130	6,940	6,990	31,900	1,398
2020-10-12	6,950	7,010	6,870	7,000	39,300	1,400
2020-10-09	6,830	6,960	6,800	6,950	29,100	1,390
2020-10-08	6,890	6,890	6,710	6,830	46,200	1,366
2020-10-07	6,750	6,860	6,660	6,790	31,400	1,358
2020-10-06	6,760	6,760	6,640	6,750	23,500	1,350
2020-10-05	6,810	6,900	6,660	6,770	35,400	1,354
2020-10-02	6,920	6,920	6,610	6,690	45,000	1,338
2020-09-30	6,780	6,960	6,750	6,850	43,800	1,370
2020-09-29	6,600	6,770	6,500	6,660	37,400	1,332
2020-09-28	6,550	6,680	6,480	6,630	26,900	1,326
2020-09-25	6,290	6,640	6,240	6,610	50,200	1,322
2020-09-24	6,460	6,560	6,280	6,360	37,500	1,272
2020-09-23	6,500	6,700	6,500	6,540	21,200	1,308
2020-09-18	6,450	6,560	6,330	6,550	23,200	1,310
2020-09-17	6,490	6,490	6,410	6,410	17,600	1,282
2020-09-16	6,480	6,550	6,420	6,420	20,200	1,284
2020-09-15	6,620	6,620	6,490	6,510	20,500	1,302
2020-09-14	6,490	6,560	6,460	6,540	15,200	1,308
2020-09-11	6,330	6,500	6,320	6,500	12,400	1,300
2020-09-10	6,480	6,480	6,370	6,430	10,800	1,286
2020-09-09	6,440	6,470	6,400	6,440	12,900	1,288
2020-09-08	6,400	6,440	6,300	6,440	22,200	1,288
2020-09-07	6,370	6,460	6,350	6,410	16,700	1,282
2020-09-04	6,180	6,470	6,120	6,410	50,700	1,282
2020-09-03	6,230	6,360	6,220	6,270	28,500	1,254
2020-09-02	6,090	6,250	6,000	6,230	37,800	1,246
2020-09-01	6,080	6,110	5,950	6,110	48,400	1,222
2020-08-31	6,030	6,190	5,990	6,170	42,100	1,234
2020-08-28	6,020	6,100	5,930	5,980	27,200	1,196
2020-08-27	6,040	6,120	6,030	6,100	20,900	1,220
2020-08-26	5,860	6,020	5,850	6,020	21,200	1,204
2020-08-25	5,870	5,950	5,850	5,900	12,800	1,180
2020-08-24	5,920	6,000	5,810	5,870	22,000	1,174
2020-08-21	5,780	5,900	5,730	5,870	18,500	1,174
2020-08-20	5,950	5,950	5,790	5,850	14,300	1,170
2020-08-19	5,870	5,910	5,790	5,870	13,100	1,174
2020-08-18	5,750	5,870	5,660	5,870	22,900	1,174
2020-08-17	5,840	5,840	5,680	5,700	15,000	1,140
2020-08-14	5,760	5,870	5,650	5,820	57,100	1,164
2020-08-13	5,840	5,840	5,720	5,770	36,600	1,154
2020-08-12	5,860	5,940	5,690	5,770	48,400	1,154
2020-08-11	5,990	5,990	5,860	5,960	42,100	1,192
2020-08-07	5,630	5,940	5,630	5,920	63,400	1,184
2020-08-06	5,480	5,550	5,480	5,550	34,300	1,110
2020-08-05	5,640	5,660	5,430	5,570	70,100	1,114
2020-08-04	5,480	5,790	5,470	5,740	62,200	1,148
2020-08-03	5,390	5,480	5,350	5,450	42,300	1,090
2020-07-31	5,230	5,450	5,190	5,390	96,700	1,078
2020-07-30	5,120	5,190	4,990	4,990	47,600	998
2020-07-29	5,230	5,250	5,110	5,200	29,100	1,040
2020-07-28	5,050	5,220	5,030	5,180	34,200	1,036
2020-07-27	5,010	5,040	5,000	5,040	4,900	1,008
2020-07-22	5,130	5,130	5,040	5,040	6,500	1,008
2020-07-21	4,995	5,140	4,990	5,130	16,500	1,026
2020-07-20	4,960	4,960	4,860	4,940	22,800	988
2020-07-17	5,140	5,140	4,945	4,980	32,400	996
2020-07-16	5,240	5,290	5,020	5,070	46,100	1,014
2020-07-15	5,200	5,240	5,100	5,180	30,900	1,036
2020-07-14	5,080	5,330	5,080	5,120	50,600	1,024
2020-07-13	5,180	5,180	5,010	5,150	26,700	1,030
2020-07-10	5,000	5,170	4,925	5,080	61,400	1,016
2020-07-09	4,970	4,985	4,900	4,950	22,500	990
2020-07-08	4,860	4,965	4,860	4,945	27,200	989
2020-07-07	4,885	4,935	4,750	4,930	54,100	986
2020-07-06	4,685	4,850	4,675	4,815	69,500	963
2020-07-03	4,790	4,885	4,725	4,830	64,900	966
2020-07-02	4,985	5,020	4,675	4,790	156,400	958
2020-07-01	4,970	5,020	4,935	4,935	27,100	987
2020-06-30	5,020	5,060	4,975	5,030	17,100	1,006
2020-06-29	4,980	5,010	4,930	4,930	16,500	986
2020-06-26	5,110	5,110	4,960	5,030	34,400	1,006
2020-06-25	5,150	5,160	5,050	5,050	10,600	1,010
2020-06-24	5,190	5,190	5,110	5,150	9,700	1,030
2020-06-23	5,130	5,190	5,090	5,180	18,100	1,036
2020-06-22	5,150	5,180	5,060	5,100	20,900	1,020
2020-06-19	5,110	5,220	5,110	5,150	19,400	1,030
2020-06-18	5,140	5,180	5,060	5,180	26,900	1,036
2020-06-17	5,170	5,190	5,080	5,090	21,400	1,018
2020-06-16	5,210	5,210	5,050	5,170	18,800	1,034
2020-06-15	5,110	5,210	5,030	5,030	26,600	1,006
2020-06-12	5,000	5,150	4,960	5,140	21,000	1,028
2020-06-11	5,220	5,240	5,080	5,100	22,100	1,020
2020-06-10	5,340	5,340	5,170	5,260	19,100	1,052
2020-06-09	5,300	5,370	5,280	5,320	25,200	1,064
2020-06-08	5,310	5,310	5,210	5,270	16,700	1,054
2020-06-05	5,250	5,270	5,200	5,210	21,600	1,042
2020-06-04	5,180	5,260	5,150	5,250	31,000	1,050
2020-06-03	5,160	5,200	5,100	5,180	33,900	1,036
2020-06-02	5,220	5,230	5,130	5,160	22,300	1,032
2020-06-01	5,090	5,220	5,040	5,170	50,700	1,034
2020-05-29	5,010	5,130	4,970	5,090	53,700	1,018
2020-05-28	5,260	5,300	5,000	5,010	73,300	1,002
2020-05-27	5,300	5,310	5,120	5,250	75,900	1,050
2020-05-26	5,420	5,480	5,330	5,400	46,500	1,080
2020-05-25	5,480	5,510	5,410	5,450	28,400	1,090
2020-05-22	5,570	5,610	5,440	5,520	39,800	1,104
2020-05-21	5,510	5,650	5,460	5,630	36,400	1,126
2020-05-20	5,330	5,530	5,330	5,520	51,700	1,104
2020-05-19	5,500	5,530	5,360	5,380	50,500	1,076
2020-05-18	5,320	5,540	5,250	5,450	57,900	1,090
2020-05-15	5,350	5,450	5,350	5,370	63,500	1,074
2020-05-14	5,570	5,670	5,330	5,350	93,500	1,070
2020-05-13	5,420	5,680	5,420	5,670	38,500	1,134
2020-05-12	5,460	5,530	5,440	5,490	59,800	1,098
2020-05-11	5,500	5,530	5,430	5,480	46,200	1,096
2020-05-08	5,400	5,490	5,370	5,450	48,400	1,090
2020-05-07	5,380	5,450	5,330	5,420	51,900	1,084
2020-05-01	5,280	5,360	5,250	5,330	30,000	1,066
2020-04-30	5,300	5,320	5,160	5,300	53,100	1,060
2020-04-28	5,220	5,340	5,200	5,250	40,700	1,050
2020-04-27	5,300	5,300	5,150	5,220	44,800	1,044
2020-04-24	5,210	5,250	5,140	5,230	24,700	1,046
2020-04-23	5,050	5,210	5,050	5,210	33,000	1,042
2020-04-22	4,890	5,040	4,855	5,030	57,100	1,006
2020-04-21	4,940	4,970	4,885	4,900	19,300	980
2020-04-20	5,010	5,030	4,955	4,970	22,100	994
2020-04-17	5,070	5,110	4,995	5,030	22,800	1,006
2020-04-16	5,030	5,070	4,950	5,060	30,600	1,012
2020-04-15	4,980	5,070	4,915	4,980	30,800	996
2020-04-14	4,955	5,100	4,940	5,030	40,100	1,006
2020-04-13	4,950	4,995	4,855	4,885	28,900	977
2020-04-10	5,060	5,060	4,975	5,030	16,800	1,006
2020-04-09	4,935	5,070	4,925	5,070	41,700	1,014
2020-04-08	4,970	4,970	4,880	4,935	41,300	987
2020-04-07	5,050	5,050	4,860	4,980	38,200	996
2020-04-06	4,730	4,925	4,730	4,925	41,300	985
2020-04-03	4,560	4,765	4,560	4,660	36,600	932
2020-04-02	4,700	4,700	4,460	4,630	68,200	926
2020-04-01	4,860	4,915	4,620	4,630	58,500	926
2020-03-31	4,920	5,080	4,875	5,050	69,800	1,010
2020-03-30	4,500	4,875	4,440	4,875	85,800	975
2020-03-27	4,810	4,875	4,700	4,820	61,200	964
2020-03-26	4,900	4,900	4,665	4,710	91,300	942
2020-03-25	4,680	4,680	4,505	4,635	32,500	927
2020-03-24	4,500	4,535	4,400	4,470	37,500	894
2020-03-23	4,270	4,330	4,065	4,290	54,800	858
2020-03-19	4,105	4,265	3,990	4,060	83,400	812
2020-03-18	4,075	4,295	4,035	4,075	93,800	815
2020-03-17	3,835	3,995	3,750	3,935	114,000	787
2020-03-16	3,830	4,060	3,755	3,905	95,100	781
2020-03-13	3,825	3,900	3,645	3,750	213,900	750
2020-03-12	4,250	4,250	3,920	3,985	119,300	797
2020-03-11	4,290	4,400	4,215	4,255	87,200	851
2020-03-10	3,995	4,295	3,985	4,245	78,900	849
2020-03-09	4,395	4,395	4,185	4,205	95,500	841
2020-03-06	4,470	4,520	4,390	4,410	40,400	882
2020-03-05	4,495	4,570	4,470	4,510	49,000	902
2020-03-04	4,310	4,465	4,310	4,450	41,100	890
2020-03-03	4,680	4,680	4,405	4,410	71,500	882
2020-03-02	4,300	4,540	4,300	4,500	95,500	900
2020-02-28	4,340	4,460	4,255	4,420	93,800	884
2020-02-27	4,670	4,700	4,480	4,525	62,300	905
2020-02-26	4,665	4,710	4,635	4,670	74,800	934
2020-02-25	4,700	4,750	4,625	4,660	73,300	932
2020-02-21	4,830	4,875	4,785	4,815	23,800	963
2020-02-20	4,900	4,915	4,790	4,805	17,500	961
2020-02-19	4,835	4,935	4,805	4,830	25,700	966
2020-02-18	4,775	4,870	4,770	4,855	76,600	971
2020-02-17	4,830	4,980	4,830	4,915	41,600	983
2020-02-14	4,895	4,920	4,820	4,825	35,700	965
2020-02-13	4,955	4,960	4,880	4,895	15,500	979
2020-02-12	5,000	5,040	4,900	4,915	40,500	983
2020-02-10	5,070	5,070	4,965	4,975	35,600	995
2020-02-07	5,190	5,220	5,040	5,070	58,200	1,014
2020-02-06	5,210	5,240	5,180	5,210	27,500	1,042
2020-02-05	5,190	5,250	5,150	5,190	64,800	1,038
2020-02-04	5,100	5,150	5,010	5,120	53,900	1,024
2020-02-03	4,860	5,120	4,700	5,120	203,000	1,024
2020-01-31	5,280	5,350	5,130	5,230	172,500	1,046
2020-01-30	5,430	5,430	5,240	5,270	78,600	1,054
2020-01-29	5,360	5,430	5,300	5,430	46,500	1,086
2020-01-28	5,370	5,370	5,260	5,310	51,000	1,062
2020-01-27	5,340	5,430	5,310	5,380	46,700	1,076
2020-01-24	5,390	5,410	5,300	5,400	73,500	1,080
2020-01-23	5,430	5,460	5,360	5,430	52,500	1,086
2020-01-22	5,380	5,460	5,340	5,440	56,800	1,088
2020-01-21	5,450	5,450	5,340	5,380	21,400	1,076
2020-01-20	5,320	5,480	5,310	5,450	29,700	1,090
2020-01-17	5,370	5,440	5,340	5,380	64,500	1,076
2020-01-16	5,480	5,480	5,350	5,370	35,900	1,074
2020-01-15	5,460	5,540	5,460	5,510	23,600	1,102
2020-01-14	5,500	5,550	5,420	5,510	33,500	1,102
2020-01-10	5,500	5,540	5,400	5,480	36,100	1,096
2020-01-09	5,420	5,500	5,380	5,460	51,900	1,092
2020-01-08	5,570	5,570	5,390	5,480	49,000	1,096
2020-01-07	5,500	5,590	5,500	5,590	25,500	1,118
2020-01-06	5,520	5,580	5,420	5,500	69,400	1,100

分割・併合履歴： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31