4816 東映アニメーション(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,850 | 3,900 | 3,780 | 3,870 | 48,000 | 129 |
| 2000-12-28 | 3,600 | 3,900 | 3,600 | 3,750 | 92,000 | 125 |
| 2000-12-27 | 3,200 | 3,700 | 3,200 | 3,600 | 107,000 | 120 |
| 2000-12-26 | 2,930 | 3,220 | 2,900 | 3,200 | 80,000 | 106.67 |
| 2000-12-25 | 2,880 | 2,980 | 2,850 | 2,930 | 67,000 | 97.67 |
| 2000-12-22 | 2,890 | 2,900 | 2,850 | 2,880 | 42,000 | 96 |
| 2000-12-21 | 3,000 | 3,020 | 2,900 | 2,900 | 54,000 | 96.67 |
| 2000-12-20 | 3,130 | 3,130 | 3,020 | 3,060 | 39,000 | 102 |
| 2000-12-19 | 3,150 | 3,160 | 3,100 | 3,130 | 45,000 | 104.33 |
| 2000-12-18 | 3,100 | 3,160 | 3,080 | 3,160 | 41,000 | 105.33 |
| 2000-12-15 | 3,310 | 3,350 | 3,000 | 3,120 | 71,000 | 104 |
| 2000-12-14 | 3,370 | 3,380 | 3,250 | 3,350 | 55,000 | 111.67 |
| 2000-12-13 | 3,520 | 3,650 | 3,250 | 3,400 | 92,000 | 113.33 |
| 2000-12-12 | 3,450 | 3,730 | 3,430 | 3,550 | 178,000 | 118.33 |
| 2000-12-11 | 4,050 | 4,080 | 3,480 | 3,480 | 212,000 | 116 |
| 2000-12-08 | 4,000 | 4,290 | 3,800 | 4,080 | 1,116,000 | 136 |
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
