4816 東映アニメーション(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	13,540	13,550	13,280	13,280	45,000	2,656
2022-12-29	13,150	13,480	13,150	13,300	56,400	2,660
2022-12-28	13,630	13,690	13,220	13,350	44,000	2,670
2022-12-27	13,150	13,750	13,090	13,670	78,000	2,734
2022-12-26	13,280	13,280	13,000	13,010	27,500	2,602
2022-12-23	13,250	13,310	13,030	13,040	56,200	2,608
2022-12-22	13,170	13,320	13,160	13,290	62,200	2,658
2022-12-21	13,200	13,340	12,750	13,070	113,200	2,614
2022-12-20	14,040	14,250	13,200	13,260	142,100	2,652
2022-12-19	14,000	14,270	13,980	14,170	52,600	2,834
2022-12-16	13,960	14,150	13,810	14,120	55,400	2,824
2022-12-15	14,180	14,340	14,140	14,250	25,000	2,850
2022-12-14	14,200	14,380	14,090	14,280	45,700	2,856
2022-12-13	14,190	14,320	14,090	14,250	56,200	2,850
2022-12-12	14,050	14,260	13,890	14,160	68,600	2,832
2022-12-09	14,190	14,320	13,970	14,070	93,600	2,814
2022-12-08	14,610	14,610	13,900	14,130	100,300	2,826
2022-12-07	14,400	14,680	14,260	14,610	48,000	2,922
2022-12-06	14,530	14,650	14,310	14,460	52,800	2,892
2022-12-05	14,430	14,910	14,060	14,610	171,900	2,922
2022-12-02	14,200	14,200	13,860	13,930	82,900	2,786
2022-12-01	14,730	14,900	14,370	14,420	94,500	2,884
2022-11-30	14,870	14,890	14,370	14,530	72,000	2,906
2022-11-29	14,610	14,750	14,390	14,700	45,700	2,940
2022-11-28	14,510	14,810	14,440	14,680	76,600	2,936
2022-11-25	14,070	14,470	13,950	14,340	79,400	2,868
2022-11-24	13,950	14,140	13,900	13,930	40,000	2,786
2022-11-22	13,900	13,970	13,750	13,820	28,100	2,764
2022-11-21	13,940	14,020	13,710	13,930	53,000	2,786
2022-11-18	13,980	14,410	13,940	13,990	86,000	2,798
2022-11-17	13,590	14,120	13,550	13,990	83,200	2,798
2022-11-16	13,270	13,640	13,160	13,590	78,600	2,718
2022-11-15	13,700	13,750	13,250	13,360	101,800	2,672
2022-11-14	13,730	14,000	13,720	13,770	59,700	2,754
2022-11-11	13,690	14,220	13,590	14,030	147,400	2,806
2022-11-10	13,290	13,430	13,130	13,390	91,500	2,678
2022-11-09	14,180	14,250	13,390	13,510	146,900	2,702
2022-11-08	14,390	14,600	14,160	14,230	105,700	2,846
2022-11-07	14,980	14,990	14,140	14,360	203,200	2,872
2022-11-04	15,610	15,850	15,230	15,340	74,200	3,068
2022-11-02	15,630	15,940	15,560	15,800	80,000	3,160
2022-11-01	15,320	15,770	15,230	15,710	68,800	3,142
2022-10-31	15,940	16,000	15,210	15,310	126,500	3,062
2022-10-28	14,210	15,960	13,870	15,540	296,000	3,108
2022-10-27	14,850	15,110	14,530	14,810	98,600	2,962
2022-10-26	14,580	14,920	14,580	14,740	77,900	2,948
2022-10-25	14,500	14,550	14,050	14,420	107,400	2,884
2022-10-24	14,890	15,120	14,350	14,490	271,400	2,898
2022-10-21	13,550	14,280	13,550	14,190	100,400	2,838
2022-10-20	13,550	13,700	13,460	13,550	51,800	2,710
2022-10-19	13,620	13,810	13,510	13,640	67,400	2,728
2022-10-18	13,500	13,720	13,340	13,640	87,000	2,728
2022-10-17	13,010	13,350	13,010	13,260	67,200	2,652
2022-10-14	12,880	13,230	12,860	13,160	86,200	2,632
2022-10-13	12,930	12,930	12,520	12,630	57,500	2,526
2022-10-12	12,880	13,010	12,600	12,930	77,700	2,586
2022-10-11	12,550	12,710	12,410	12,610	40,200	2,522
2022-10-07	12,790	12,920	12,660	12,690	48,800	2,538
2022-10-06	12,910	13,100	12,800	13,030	48,200	2,606
2022-10-05	13,140	13,370	12,810	12,910	82,200	2,582
2022-10-04	12,570	13,270	12,420	13,210	95,900	2,642
2022-10-03	12,210	12,330	11,880	12,290	61,000	2,458
2022-09-30	12,620	12,680	12,280	12,360	41,300	2,472
2022-09-29	12,700	12,800	12,520	12,730	59,900	2,546
2022-09-28	12,720	12,810	12,290	12,420	69,800	2,484
2022-09-27	12,980	13,020	12,600	12,740	78,900	2,548
2022-09-26	12,800	13,190	12,800	12,940	57,500	2,588
2022-09-22	13,110	13,110	12,660	12,910	67,100	2,582
2022-09-21	12,900	13,250	12,810	13,200	61,600	2,640
2022-09-20	13,000	13,050	12,670	12,970	41,900	2,594
2022-09-16	12,960	13,140	12,840	13,020	47,300	2,604
2022-09-15	12,860	13,080	12,740	13,050	38,500	2,610
2022-09-14	12,520	12,930	12,500	12,730	49,300	2,546
2022-09-13	13,260	13,310	13,040	13,050	43,500	2,610
2022-09-12	12,900	13,190	12,720	13,140	57,200	2,628
2022-09-09	12,590	12,750	12,540	12,700	30,700	2,540
2022-09-08	12,660	12,680	12,420	12,540	49,200	2,508
2022-09-07	12,850	12,850	12,190	12,390	75,700	2,478
2022-09-06	13,160	13,290	12,880	12,900	55,900	2,580
2022-09-05	12,760	13,070	12,730	13,050	30,300	2,610
2022-09-02	12,670	12,990	12,650	12,890	39,900	2,578
2022-09-01	12,750	12,920	12,640	12,640	34,400	2,528
2022-08-31	12,600	12,840	12,600	12,830	33,000	2,566
2022-08-30	12,720	12,790	12,440	12,790	38,700	2,558
2022-08-29	12,560	12,780	12,420	12,440	60,400	2,488
2022-08-26	13,450	13,480	13,000	13,030	74,000	2,606
2022-08-25	13,090	13,350	13,090	13,300	56,500	2,660
2022-08-24	12,940	13,270	12,900	12,930	62,000	2,586
2022-08-23	12,500	12,900	12,450	12,830	40,800	2,566
2022-08-22	12,750	12,890	12,660	12,780	73,700	2,556
2022-08-19	13,500	13,610	13,000	13,050	103,700	2,610
2022-08-18	13,350	13,520	13,160	13,510	64,700	2,702
2022-08-17	13,600	13,700	13,300	13,340	102,000	2,668
2022-08-16	13,400	13,960	13,400	13,560	198,100	2,712
2022-08-15	12,890	13,180	12,820	13,150	84,800	2,630
2022-08-12	13,040	13,050	12,710	12,870	99,500	2,574
2022-08-10	12,690	13,020	12,500	12,740	160,300	2,548
2022-08-09	12,380	12,740	12,320	12,690	91,200	2,538
2022-08-08	12,350	12,470	12,060	12,320	122,900	2,464
2022-08-05	12,650	12,780	12,350	12,500	86,000	2,500
2022-08-04	12,250	12,640	12,100	12,540	89,200	2,508
2022-08-03	12,170	12,170	11,840	12,050	96,700	2,410
2022-08-02	12,030	12,260	11,870	11,980	136,300	2,396
2022-08-01	11,170	11,960	11,040	11,910	158,600	2,382
2022-07-29	11,140	11,250	10,510	10,970	297,800	2,194
2022-07-28	11,790	11,910	11,490	11,740	68,000	2,348
2022-07-27	11,520	11,630	11,370	11,600	32,500	2,320
2022-07-26	11,620	11,620	11,200	11,570	58,300	2,314
2022-07-25	11,770	11,980	11,590	11,620	49,400	2,324
2022-07-22	11,560	11,850	11,510	11,850	75,700	2,370
2022-07-21	11,320	11,590	11,320	11,570	51,800	2,314
2022-07-20	11,350	11,360	11,200	11,320	27,100	2,264
2022-07-19	11,400	11,500	11,160	11,170	50,100	2,234
2022-07-15	11,330	11,690	11,140	11,350	57,000	2,270
2022-07-14	10,980	11,440	10,980	11,300	54,200	2,260
2022-07-13	10,820	11,120	10,700	11,020	34,300	2,204
2022-07-12	11,030	11,030	10,630	10,820	28,400	2,164
2022-07-11	11,100	11,210	10,780	11,080	35,900	2,216
2022-07-08	11,290	11,320	10,920	10,940	37,500	2,188
2022-07-07	11,190	11,280	10,890	11,220	41,900	2,244
2022-07-06	11,400	11,740	11,040	11,170	101,400	2,234
2022-07-05	11,000	11,390	11,000	11,360	52,900	2,272
2022-07-04	10,780	10,990	10,700	10,980	30,000	2,196
2022-07-01	10,780	10,920	10,600	10,690	35,100	2,138
2022-06-30	11,190	11,190	10,760	10,800	53,100	2,160
2022-06-29	11,000	11,070	10,790	11,000	49,400	2,200
2022-06-28	10,780	11,190	10,740	11,190	48,500	2,238
2022-06-27	10,840	10,960	10,500	10,940	37,300	2,188
2022-06-24	10,950	10,960	10,670	10,750	39,100	2,150
2022-06-23	10,850	11,030	10,650	10,650	26,700	2,130
2022-06-22	11,310	11,320	10,850	10,880	37,900	2,176
2022-06-21	11,120	11,480	11,010	11,250	50,900	2,250
2022-06-20	11,400	11,500	10,920	11,100	65,700	2,220
2022-06-17	11,080	11,350	10,770	10,910	122,700	2,182
2022-06-16	11,810	11,950	11,210	11,370	80,500	2,274
2022-06-15	12,000	12,130	11,660	11,720	59,800	2,344
2022-06-14	12,000	12,270	11,820	12,260	41,500	2,452
2022-06-13	12,350	12,750	12,070	12,250	48,800	2,450
2022-06-10	12,720	12,950	12,600	12,870	27,800	2,574
2022-06-09	12,710	13,020	12,520	12,950	42,200	2,590
2022-06-08	12,420	12,820	12,350	12,800	47,700	2,560
2022-06-07	12,790	12,800	12,200	12,220	64,300	2,444
2022-06-06	13,000	13,090	12,780	12,880	39,200	2,576
2022-06-03	13,240	13,540	13,040	13,080	51,000	2,616
2022-06-02	13,520	13,590	13,020	13,100	60,800	2,620
2022-06-01	14,030	14,260	13,310	13,470	127,000	2,694
2022-05-31	13,790	14,280	13,610	14,030	410,300	2,806
2022-05-30	13,340	13,990	13,340	13,800	83,500	2,760
2022-05-27	14,000	14,020	13,140	13,260	103,700	2,652
2022-05-26	13,730	14,060	13,610	13,660	68,800	2,732
2022-05-25	13,700	13,920	13,600	13,710	56,000	2,742
2022-05-24	13,510	14,220	13,320	13,760	118,800	2,752
2022-05-23	13,540	13,820	13,180	13,420	73,300	2,684
2022-05-20	12,600	13,350	12,600	13,270	113,100	2,654
2022-05-19	12,770	13,020	12,220	12,450	122,500	2,490
2022-05-18	12,960	13,450	12,620	13,250	170,700	2,650
2022-05-17	12,260	13,600	12,260	12,970	197,800	2,594
2022-05-16	11,350	12,660	11,270	12,290	289,700	2,458
2022-05-13	10,100	10,470	10,070	10,470	58,500	2,094
2022-05-12	9,300	9,320	8,920	8,970	66,400	1,794
2022-05-11	9,770	9,860	9,470	9,490	87,200	1,898
2022-05-10	9,810	9,860	9,510	9,860	48,000	1,972
2022-05-09	9,910	10,090	9,850	9,890	57,500	1,978
2022-05-06	10,050	10,150	9,810	9,910	40,200	1,982
2022-05-02	10,080	10,150	9,870	10,080	22,000	2,016
2022-04-28	10,220	10,280	10,050	10,130	34,200	2,026
2022-04-27	9,900	10,220	9,740	10,220	36,400	2,044
2022-04-26	9,810	10,220	9,770	10,200	54,000	2,040
2022-04-25	9,660	9,750	9,510	9,720	42,600	1,944
2022-04-22	10,340	10,360	9,890	9,960	65,700	1,992
2022-04-21	10,600	10,700	10,410	10,490	37,100	2,098
2022-04-20	10,710	10,890	10,570	10,600	44,900	2,120
2022-04-19	10,870	10,870	10,440	10,620	28,900	2,124
2022-04-18	10,760	10,760	10,450	10,720	19,100	2,144
2022-04-15	11,000	11,000	10,700	10,770	33,300	2,154
2022-04-14	11,190	11,300	10,960	11,240	31,500	2,248
2022-04-13	10,710	11,140	10,540	11,020	41,800	2,204
2022-04-12	10,820	10,830	10,450	10,500	65,900	2,100
2022-04-11	11,110	11,120	10,820	10,910	50,800	2,182
2022-04-08	10,740	11,220	10,680	11,110	63,800	2,222
2022-04-07	10,990	11,030	10,650	10,650	88,100	2,130
2022-04-06	11,200	11,300	10,970	11,180	81,000	2,236
2022-04-05	11,430	11,530	11,080	11,350	83,700	2,270
2022-04-04	10,520	11,100	10,520	10,970	69,700	2,194
2022-04-01	10,240	10,470	10,080	10,470	43,400	2,094
2022-03-31	10,340	10,500	10,020	10,170	72,100	2,034
2022-03-30	10,740	10,810	10,490	10,630	59,100	2,126
2022-03-29	10,210	10,800	10,140	10,750	61,500	2,150
2022-03-28	10,460	10,460	10,080	10,160	26,700	2,032
2022-03-25	10,250	10,290	10,010	10,210	23,500	2,042
2022-03-24	10,140	10,230	10,000	10,110	24,800	2,022
2022-03-23	9,960	10,210	9,860	10,100	52,900	2,020
2022-03-22	10,090	10,090	9,660	9,660	94,000	1,932
2022-03-18	10,280	10,400	10,140	10,210	52,600	2,042
2022-03-17	9,880	10,200	9,830	10,060	49,400	2,012
2022-03-16	9,790	9,900	9,470	9,650	46,700	1,930
2022-03-15	9,270	9,490	9,250	9,490	38,900	1,898
2022-03-14	9,330	9,540	9,320	9,320	38,200	1,864
2022-03-11	9,470	9,560	9,230	9,330	27,500	1,866
2022-03-10	9,400	9,650	9,380	9,620	42,100	1,924
2022-03-09	9,110	9,430	9,070	9,180	48,100	1,836
2022-03-08	9,250	9,510	9,020	9,190	65,100	1,838
2022-03-07	9,650	9,650	9,190	9,520	60,600	1,904
2022-03-04	10,050	10,070	9,620	9,850	85,800	1,970
2022-03-03	10,520	10,570	10,100	10,190	52,000	2,038
2022-03-02	10,480	10,630	10,310	10,420	42,900	2,084
2022-03-01	10,210	10,640	10,170	10,540	65,700	2,108
2022-02-28	10,130	10,230	9,980	10,110	46,300	2,022
2022-02-25	10,060	10,270	10,030	10,230	33,300	2,046
2022-02-24	10,010	10,190	9,810	9,920	52,600	1,984
2022-02-22	9,800	10,190	9,630	10,120	62,400	2,024
2022-02-21	10,240	10,240	9,900	9,970	50,600	1,994
2022-02-18	10,000	10,370	9,920	10,260	58,700	2,052
2022-02-17	10,470	10,590	10,040	10,040	69,300	2,008
2022-02-16	10,650	10,650	10,170	10,420	55,300	2,084
2022-02-15	10,160	10,200	9,970	9,980	41,100	1,996
2022-02-14	10,090	10,280	9,980	10,090	52,500	2,018
2022-02-10	10,580	10,580	10,150	10,390	62,800	2,078
2022-02-09	10,140	10,340	9,800	10,130	93,500	2,026
2022-02-08	9,900	10,400	9,870	10,080	148,100	2,016
2022-02-07	11,280	11,370	10,450	10,450	154,900	2,090
2022-02-04	10,700	11,270	10,610	11,220	245,000	2,244
2022-02-03	10,790	11,380	10,450	10,620	431,400	2,124
2022-02-02	9,980	10,730	9,790	10,730	337,500	2,146
2022-02-01	9,340	9,500	9,000	9,230	200,900	1,846
2022-01-31	8,300	8,880	8,290	8,600	128,400	1,720
2022-01-28	8,200	8,400	7,810	8,170	238,200	1,634
2022-01-27	8,540	8,860	8,200	8,350	134,100	1,670
2022-01-26	8,110	8,580	7,990	8,470	111,300	1,694
2022-01-25	8,220	8,450	8,020	8,020	121,000	1,604
2022-01-24	8,300	8,420	8,010	8,220	102,400	1,644
2022-01-21	8,560	8,560	8,310	8,450	65,700	1,690
2022-01-20	8,530	8,620	8,350	8,580	91,300	1,716
2022-01-19	8,930	9,030	8,470	8,500	86,400	1,700
2022-01-18	8,880	9,230	8,730	9,020	120,000	1,804
2022-01-17	8,970	9,190	8,920	9,000	98,900	1,800
2022-01-14	9,130	9,490	9,130	9,350	101,500	1,870
2022-01-13	10,200	10,200	9,520	9,530	75,100	1,906
2022-01-12	9,800	10,130	9,720	10,080	101,300	2,016
2022-01-11	10,290	10,290	9,770	9,880	93,700	1,976
2022-01-07	10,470	10,660	10,060	10,300	86,900	2,060
2022-01-06	10,350	11,140	10,350	10,660	118,800	2,132
2022-01-05	11,030	11,030	10,710	10,720	81,300	2,144
2022-01-04	11,450	11,590	11,150	11,300	61,300	2,260

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