4816 東映アニメーション(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,445	2,490	2,440	2,455	6,100	163.67
2006-12-28	2,400	2,490	2,400	2,440	14,300	162.67
2006-12-27	2,420	2,425	2,385	2,400	15,700	160
2006-12-26	2,480	2,485	2,410	2,415	13,300	161
2006-12-25	2,515	2,515	2,485	2,485	7,400	165.67
2006-12-22	2,530	2,555	2,505	2,515	15,400	167.67
2006-12-21	2,580	2,585	2,505	2,530	21,200	168.67
2006-12-20	2,595	2,600	2,560	2,585	39,800	172.33
2006-12-19	2,610	2,615	2,515	2,595	29,200	173
2006-12-18	2,650	2,655	2,605	2,610	15,600	174
2006-12-15	2,715	2,725	2,630	2,650	12,100	176.67
2006-12-14	2,690	2,730	2,675	2,705	20,800	180.33
2006-12-13	2,660	2,700	2,660	2,680	4,500	178.67
2006-12-12	2,700	2,700	2,650	2,665	7,600	177.67
2006-12-11	2,750	2,760	2,720	2,720	5,100	181.33
2006-12-08	2,725	2,755	2,725	2,750	15,500	183.33
2006-12-07	2,675	2,765	2,675	2,730	24,900	182
2006-12-06	2,635	2,650	2,625	2,650	3,700	176.67
2006-12-05	2,605	2,630	2,580	2,630	27,700	175.33
2006-12-04	2,565	2,625	2,560	2,610	22,600	174
2006-12-01	2,700	2,700	2,570	2,575	37,400	171.67
2006-11-30	2,700	2,750	2,650	2,700	23,400	180
2006-11-29	2,695	2,740	2,600	2,740	31,200	182.67
2006-11-28	2,650	2,710	2,570	2,700	17,000	180
2006-11-27	2,705	2,710	2,625	2,650	9,300	176.67
2006-11-24	2,705	2,760	2,650	2,715	22,200	181
2006-11-22	2,580	2,730	2,580	2,710	95,100	180.67
2006-11-21	2,580	2,590	2,555	2,590	74,300	172.67
2006-11-20	2,565	2,630	2,540	2,600	33,200	173.33
2006-11-17	2,640	2,645	2,605	2,620	21,200	174.67
2006-11-16	2,610	2,650	2,605	2,645	32,100	176.33
2006-11-15	2,600	2,655	2,600	2,610	53,000	174
2006-11-14	2,465	2,590	2,450	2,585	113,100	172.33
2006-11-13	2,310	2,490	2,310	2,480	83,400	165.33
2006-11-10	2,325	2,335	2,290	2,315	15,400	154.33
2006-11-09	2,215	2,330	2,215	2,330	38,300	155.33
2006-11-08	2,270	2,280	2,205	2,210	77,200	147.33
2006-11-07	2,290	2,320	2,240	2,280	69,700	152
2006-11-06	2,410	2,415	2,250	2,280	118,400	152
2006-11-02	2,430	2,435	2,405	2,410	14,100	160.67
2006-11-01	2,440	2,460	2,405	2,435	31,700	162.33
2006-10-31	2,490	2,500	2,435	2,445	56,200	163
2006-10-30	2,495	2,520	2,455	2,490	34,300	166
2006-10-27	2,560	2,565	2,500	2,500	48,500	166.67
2006-10-26	2,605	2,610	2,545	2,560	24,800	170.67
2006-10-25	2,680	2,680	2,605	2,610	21,900	174
2006-10-24	2,660	2,690	2,660	2,680	9,900	178.67
2006-10-23	2,705	2,720	2,650	2,665	13,400	177.67
2006-10-20	2,745	2,750	2,680	2,710	11,500	180.67
2006-10-19	2,695	2,760	2,675	2,750	17,700	183.33
2006-10-18	2,715	2,720	2,600	2,640	8,400	176
2006-10-17	2,580	2,720	2,580	2,720	13,900	181.33
2006-10-16	2,560	2,620	2,560	2,585	15,900	172.33
2006-10-13	2,650	2,660	2,560	2,560	12,500	170.67
2006-10-12	2,675	2,700	2,660	2,660	14,300	177.33
2006-10-11	2,645	2,685	2,645	2,675	15,700	178.33
2006-10-10	2,615	2,655	2,615	2,645	11,600	176.33
2006-10-06	2,650	2,655	2,615	2,620	6,300	174.67
2006-10-05	2,565	2,660	2,565	2,645	21,300	176.33
2006-10-04	2,555	2,610	2,555	2,560	15,400	170.67
2006-10-03	2,600	2,610	2,575	2,575	10,500	171.67
2006-10-02	2,590	2,615	2,580	2,600	10,300	173.33
2006-09-29	2,535	2,565	2,535	2,555	30,300	170.33
2006-09-28	2,520	2,550	2,520	2,535	33,700	169
2006-09-27	2,520	2,540	2,515	2,520	12,300	168
2006-09-26	2,530	2,555	2,510	2,530	17,400	168.67
2006-09-25	2,520	2,530	2,500	2,530	14,500	168.67
2006-09-22	2,595	2,600	2,515	2,525	22,500	168.33
2006-09-21	2,515	2,665	2,515	2,600	55,200	173.33
2006-09-20	2,580	2,585	2,510	2,515	17,800	167.67
2006-09-19	2,645	2,655	2,560	2,580	35,100	172
2006-09-15	2,735	2,735	2,620	2,645	35,300	176.33
2006-09-14	2,710	2,785	2,710	2,735	17,500	182.33
2006-09-13	2,795	2,810	2,710	2,715	19,700	181
2006-09-12	2,815	2,830	2,800	2,800	7,300	186.67
2006-09-11	2,850	2,870	2,815	2,820	39,400	188
2006-09-08	2,855	2,860	2,845	2,850	12,500	190
2006-09-07	2,890	2,900	2,870	2,870	4,000	191.33
2006-09-06	2,875	2,910	2,850	2,870	36,000	191.33
2006-09-05	2,890	2,895	2,830	2,840	23,400	189.33
2006-09-04	2,880	2,950	2,880	2,920	9,800	194.67
2006-09-01	2,850	2,895	2,845	2,880	11,100	192
2006-08-31	2,850	2,880	2,845	2,855	13,400	190.33
2006-08-30	2,820	2,880	2,820	2,850	7,900	190
2006-08-29	2,885	2,890	2,820	2,820	19,600	188
2006-08-28	2,935	2,940	2,885	2,885	15,300	192.33
2006-08-25	2,950	2,960	2,910	2,935	27,900	195.67
2006-08-24	2,965	2,970	2,935	2,960	20,900	197.33
2006-08-23	2,930	2,975	2,930	2,970	33,600	198
2006-08-22	2,945	2,950	2,920	2,925	33,900	195
2006-08-21	2,920	2,960	2,920	2,950	33,000	196.67
2006-08-18	2,920	2,945	2,905	2,920	20,400	194.67
2006-08-17	2,930	2,970	2,910	2,915	24,600	194.33
2006-08-16	2,950	2,980	2,910	2,920	15,200	194.67
2006-08-15	2,900	2,915	2,880	2,900	18,800	193.33
2006-08-14	2,985	2,990	2,900	2,900	18,200	193.33
2006-08-11	3,000	3,000	2,960	2,980	7,000	198.67
2006-08-10	2,990	3,000	2,980	3,000	8,500	200
2006-08-09	2,945	2,995	2,935	2,990	16,800	199.33
2006-08-08	3,040	3,050	2,885	2,950	105,700	196.67
2006-08-07	3,050	3,050	2,945	3,040	38,400	202.67
2006-08-04	3,070	3,090	2,880	3,050	56,800	203.33
2006-08-03	3,170	3,200	3,030	3,070	54,600	204.67
2006-08-02	2,915	3,140	2,915	3,100	49,300	206.67
2006-08-01	2,850	2,930	2,850	2,920	49,700	194.67
2006-07-31	2,740	2,810	2,740	2,765	15,100	184.33
2006-07-28	2,650	2,750	2,645	2,740	9,300	182.67
2006-07-27	2,705	2,745	2,640	2,650	20,800	176.67
2006-07-26	2,895	2,900	2,740	2,750	17,700	183.33
2006-07-25	5,880	5,890	5,500	5,650	30,000	188.33
2006-07-24	5,590	5,800	5,560	5,770	12,800	192.33
2006-07-21	5,640	5,650	5,550	5,570	10,100	185.67
2006-07-20	5,550	5,700	5,550	5,650	34,900	188.33
2006-07-19	6,010	6,020	5,510	5,550	42,000	185
2006-07-18	6,090	6,100	6,010	6,010	5,800	200.33
2006-07-14	6,410	6,520	6,090	6,100	31,500	203.33
2006-07-13	6,550	6,650	6,440	6,600	21,100	220
2006-07-12	6,620	6,620	6,440	6,560	26,100	218.67
2006-07-11	6,980	6,990	6,560	6,620	10,800	220.67
2006-07-10	7,010	7,020	6,920	6,950	27,100	231.67
2006-07-07	6,920	7,040	6,920	7,020	46,100	234
2006-07-06	6,740	6,970	6,740	6,940	24,500	231.33
2006-07-05	6,790	6,800	6,700	6,750	19,000	225
2006-07-04	6,820	6,850	6,780	6,820	16,600	227.33
2006-07-03	6,790	6,810	6,740	6,800	14,800	226.67
2006-06-30	6,590	6,880	6,590	6,800	19,000	226.67
2006-06-29	6,380	6,550	6,380	6,550	11,500	218.33
2006-06-28	6,420	6,430	6,330	6,370	10,900	212.33
2006-06-27	6,490	6,510	6,360	6,430	13,500	214.33
2006-06-26	6,280	6,500	6,280	6,490	9,100	216.33
2006-06-23	6,200	6,300	6,180	6,280	5,400	209.33
2006-06-22	6,130	6,200	6,130	6,160	9,300	205.33
2006-06-21	6,170	6,180	6,110	6,130	7,800	204.33
2006-06-20	6,190	6,190	6,150	6,170	3,500	205.67
2006-06-19	6,160	6,240	6,120	6,190	7,200	206.33
2006-06-16	6,190	6,260	6,090	6,150	14,800	205
2006-06-15	6,090	6,200	6,050	6,100	11,300	203.33
2006-06-14	6,030	6,060	5,980	6,030	15,000	201
2006-06-13	6,190	6,200	6,000	6,050	12,500	201.67
2006-06-12	6,100	6,250	6,100	6,200	9,500	206.67
2006-06-09	6,070	6,160	6,030	6,140	4,400	204.67
2006-06-08	6,230	6,230	6,000	6,070	11,600	202.33
2006-06-07	6,190	6,260	6,190	6,230	5,000	207.67
2006-06-06	6,200	6,210	6,070	6,200	8,000	206.67
2006-06-05	5,910	6,250	5,820	6,250	19,900	208.33
2006-06-02	6,050	6,060	5,550	5,900	75,100	196.67
2006-06-01	6,420	6,430	6,050	6,060	25,300	202
2006-05-31	6,500	6,510	6,400	6,400	16,100	213.33
2006-05-30	6,500	6,670	6,400	6,670	14,800	222.33
2006-05-29	6,510	6,520	6,460	6,500	10,500	216.67
2006-05-26	6,550	6,550	6,490	6,510	21,400	217
2006-05-25	6,500	6,560	6,390	6,550	36,800	218.33
2006-05-24	6,490	6,550	6,390	6,510	18,500	217
2006-05-23	6,700	6,700	6,490	6,500	31,900	216.67
2006-05-22	6,730	6,800	6,690	6,700	44,300	223.33
2006-05-19	6,690	6,790	6,680	6,720	51,100	224
2006-05-18	6,680	6,790	6,500	6,690	105,600	223
2006-05-17	7,380	7,390	6,630	6,690	102,600	223
2006-05-16	7,740	7,990	7,350	7,400	69,400	246.67
2006-05-15	7,700	7,710	7,640	7,680	11,500	256
2006-05-12	7,790	7,800	7,670	7,750	5,800	258.33
2006-05-11	7,850	7,900	7,690	7,850	22,200	261.67
2006-05-10	7,940	7,950	7,840	7,860	35,200	262
2006-05-09	7,790	7,950	7,730	7,850	35,100	261.67
2006-05-08	7,980	8,070	7,800	7,800	23,400	260
2006-05-02	7,710	8,050	7,600	7,980	95,100	266
2006-05-01	7,530	7,730	7,250	7,720	43,000	257.33
2006-04-28	7,190	7,540	7,190	7,500	38,100	250
2006-04-27	7,070	7,200	7,070	7,200	6,800	240
2006-04-26	7,170	7,220	7,020	7,080	14,800	236
2006-04-25	6,880	7,050	6,800	6,950	19,600	231.67
2006-04-24	6,860	6,950	6,760	6,850	23,000	228.33
2006-04-21	6,990	7,000	6,820	6,900	25,100	230
2006-04-20	7,090	7,100	6,940	7,000	22,600	233.33
2006-04-19	7,170	7,200	7,090	7,120	15,400	237.33
2006-04-18	7,200	7,220	7,140	7,180	22,400	239.33
2006-04-17	7,420	7,420	7,210	7,250	14,000	241.67
2006-04-14	7,450	7,460	7,400	7,420	4,300	247.33
2006-04-13	7,460	7,470	7,390	7,420	7,800	247.33
2006-04-12	7,460	7,470	7,400	7,440	3,400	248
2006-04-11	7,530	7,550	7,450	7,460	14,600	248.67
2006-04-10	7,560	7,570	7,480	7,540	7,100	251.33
2006-04-07	7,590	7,600	7,520	7,570	13,200	252.33
2006-04-06	7,420	7,590	7,420	7,590	21,600	253
2006-04-05	7,600	7,610	7,350	7,380	48,900	246
2006-04-04	7,630	7,640	7,500	7,590	39,800	253
2006-04-03	7,600	7,700	7,590	7,630	11,800	254.33
2006-03-31	7,530	7,660	7,530	7,590	12,400	253
2006-03-30	7,470	7,550	7,470	7,520	11,800	250.67
2006-03-29	7,540	7,550	7,420	7,470	16,800	249
2006-03-28	7,700	7,710	7,470	7,550	13,400	251.67
2006-03-27	7,740	7,820	7,700	7,740	24,700	258
2006-03-24	7,660	7,820	7,660	7,710	27,100	257
2006-03-23	7,800	7,900	7,610	7,670	43,600	255.67
2006-03-22	7,640	7,830	7,640	7,800	41,300	260
2006-03-20	7,460	7,650	7,460	7,640	44,500	254.67
2006-03-17	7,370	7,460	7,340	7,450	27,400	248.33
2006-03-16	7,590	7,610	7,320	7,370	28,000	245.67
2006-03-15	7,340	7,630	7,340	7,600	69,600	253.33
2006-03-14	7,400	7,440	7,310	7,360	40,400	245.33
2006-03-13	7,140	7,330	7,140	7,300	35,200	243.33
2006-03-10	7,140	7,140	7,030	7,080	15,300	236
2006-03-09	7,060	7,150	7,030	7,140	14,700	238
2006-03-08	7,090	7,160	7,050	7,060	16,600	235.33
2006-03-07	6,990	7,210	6,980	7,100	35,200	236.67
2006-03-06	6,890	7,080	6,850	6,930	43,200	231
2006-03-03	6,940	7,090	6,800	6,800	105,900	226.67
2006-03-02	7,060	7,200	6,930	6,950	106,700	231.67
2006-03-01	7,200	7,210	6,900	7,060	103,200	235.33
2006-02-28	7,410	7,520	7,150	7,220	62,600	240.67
2006-02-27	7,600	7,960	7,400	7,400	123,000	246.67
2006-02-24	7,090	7,600	7,040	7,600	137,100	253.33
2006-02-23	6,890	7,200	6,750	6,960	148,400	232
2006-02-22	6,800	7,000	6,400	6,500	242,300	216.67
2006-02-21	6,950	7,090	6,450	6,600	142,400	220
2006-02-20	7,860	7,870	6,940	6,960	36,800	232
2006-02-17	8,450	8,450	7,800	7,860	32,800	262
2006-02-16	8,700	8,710	8,400	8,450	12,300	281.67
2006-02-15	8,990	9,000	8,730	8,740	22,200	291.33
2006-02-14	9,100	9,110	8,850	9,050	62,700	301.67
2006-02-13	8,950	9,150	8,790	9,110	30,700	303.67
2006-02-10	9,140	9,160	8,800	8,990	9,000	299.67
2006-02-09	9,090	9,190	9,060	9,130	5,600	304.33
2006-02-08	9,360	9,390	9,100	9,150	10,000	305
2006-02-07	9,190	9,360	9,150	9,350	8,800	311.67
2006-02-06	9,110	9,200	9,070	9,180	18,400	306
2006-02-03	9,090	9,120	9,000	9,080	11,500	302.67
2006-02-02	9,500	9,510	9,010	9,150	32,700	305
2006-02-01	9,450	9,630	9,400	9,500	56,800	316.67
2006-01-31	9,500	9,600	9,390	9,460	15,500	315.33
2006-01-30	9,350	9,600	9,300	9,600	29,900	320
2006-01-27	9,430	9,440	9,260	9,350	34,900	311.67
2006-01-26	9,090	9,520	9,090	9,310	133,600	310.33
2006-01-25	8,450	8,800	8,410	8,780	20,200	292.67
2006-01-24	8,050	8,400	8,050	8,400	8,600	280
2006-01-23	8,570	8,580	8,000	8,050	23,500	268.33
2006-01-20	8,390	8,700	8,350	8,680	33,600	289.33
2006-01-19	7,750	8,470	7,650	8,250	36,300	275
2006-01-18	8,550	8,560	7,250	7,750	49,000	258.33
2006-01-17	8,590	8,950	8,440	8,600	41,800	286.67
2006-01-16	8,690	8,770	8,550	8,600	51,900	286.67
2006-01-13	8,770	8,780	8,530	8,680	37,000	289.33
2006-01-12	8,890	8,960	8,700	8,770	39,100	292.33
2006-01-11	9,130	9,140	8,880	8,890	22,300	296.33
2006-01-10	8,710	9,160	8,710	9,160	21,900	305.33
2006-01-06	8,850	8,860	8,700	8,710	16,700	290.33
2006-01-05	8,980	9,070	8,820	8,860	20,700	295.33
2006-01-04	9,110	9,380	8,900	8,980	25,300	299.33

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