4816 東映アニメーション(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,470	2,475	2,425	2,430	13,300	162
2007-12-27	2,465	2,475	2,460	2,470	21,300	164.67
2007-12-26	2,490	2,490	2,455	2,470	7,000	164.67
2007-12-25	2,490	2,500	2,485	2,495	7,300	166.33
2007-12-21	2,495	2,500	2,475	2,480	9,900	165.33
2007-12-20	2,540	2,545	2,490	2,490	5,900	166
2007-12-19	2,475	2,525	2,475	2,500	3,900	166.67
2007-12-18	2,500	2,500	2,460	2,475	2,400	165
2007-12-17	2,510	2,520	2,490	2,505	7,700	167
2007-12-14	2,510	2,520	2,485	2,485	21,900	165.67
2007-12-13	2,455	2,510	2,455	2,505	9,600	167
2007-12-12	2,470	2,480	2,450	2,455	7,600	163.67
2007-12-11	2,520	2,525	2,470	2,470	18,200	164.67
2007-12-10	2,515	2,550	2,515	2,515	3,900	167.67
2007-12-07	2,555	2,575	2,500	2,500	14,300	166.67
2007-12-06	2,560	2,575	2,550	2,550	6,600	170
2007-12-05	2,575	2,580	2,535	2,535	6,900	169
2007-12-04	2,605	2,610	2,540	2,570	6,000	171.33
2007-12-03	2,560	2,600	2,550	2,600	13,500	173.33
2007-11-30	2,500	2,510	2,500	2,510	9,500	167.33
2007-11-29	2,435	2,500	2,435	2,495	17,700	166.33
2007-11-28	2,400	2,440	2,400	2,420	5,100	161.33
2007-11-27	2,465	2,470	2,360	2,405	27,200	160.33
2007-11-26	2,470	2,500	2,460	2,475	11,400	165
2007-11-22	2,520	2,525	2,455	2,475	23,700	165
2007-11-21	2,550	2,555	2,515	2,515	3,400	167.67
2007-11-20	2,545	2,560	2,520	2,550	26,600	170
2007-11-19	2,510	2,525	2,500	2,510	7,700	167.33
2007-11-16	2,565	2,570	2,490	2,510	11,500	167.33
2007-11-15	2,575	2,590	2,535	2,565	9,200	171
2007-11-14	2,540	2,580	2,540	2,580	3,200	172
2007-11-13	2,530	2,545	2,530	2,540	1,000	169.33
2007-11-12	2,575	2,580	2,510	2,535	5,500	169
2007-11-09	2,610	2,610	2,560	2,575	5,800	171.67
2007-11-08	2,610	2,625	2,555	2,615	21,600	174.33
2007-11-07	2,600	2,630	2,595	2,610	13,300	174
2007-11-06	2,605	2,655	2,575	2,600	8,800	173.33
2007-11-05	2,730	2,745	2,565	2,580	15,300	172
2007-11-02	2,795	2,800	2,750	2,750	5,000	183.33
2007-11-01	2,800	2,820	2,785	2,800	5,400	186.67
2007-10-31	2,865	2,865	2,760	2,800	3,900	186.67
2007-10-30	2,700	2,800	2,700	2,710	3,800	180.67
2007-10-29	2,720	2,895	2,700	2,860	19,700	190.67
2007-10-26	2,795	2,795	2,700	2,700	2,800	180
2007-10-25	2,750	2,800	2,740	2,795	6,100	186.33
2007-10-24	2,750	2,820	2,735	2,750	15,400	183.33
2007-10-23	2,535	2,750	2,535	2,750	32,800	183.33
2007-10-22	2,495	2,535	2,460	2,530	8,800	168.67
2007-10-19	2,530	2,655	2,475	2,500	47,300	166.67
2007-10-18	2,675	2,680	2,500	2,525	24,100	168.33
2007-10-17	2,805	2,810	2,650	2,680	25,700	178.67
2007-10-16	2,900	2,900	2,815	2,820	2,200	188
2007-10-15	2,995	3,000	2,900	2,900	2,200	193.33
2007-10-12	3,140	3,150	2,940	2,940	6,100	196
2007-10-11	3,050	3,140	3,050	3,140	17,300	209.33
2007-10-10	3,050	3,060	3,000	3,060	1,400	204
2007-10-09	3,080	3,090	3,000	3,060	9,700	204
2007-10-05	3,080	3,090	3,050	3,060	2,800	204
2007-10-04	3,070	3,090	3,050	3,090	1,700	206
2007-10-03	3,020	3,080	3,020	3,080	2,400	205.33
2007-10-02	3,000	3,030	3,000	3,010	1,800	200.67
2007-10-01	3,040	3,040	3,000	3,000	1,000	200
2007-09-28	2,980	3,100	2,975	3,050	16,100	203.33
2007-09-27	2,920	2,990	2,920	2,980	5,800	198.67
2007-09-26	2,980	2,990	2,920	2,920	4,200	194.67
2007-09-25	2,895	2,920	2,855	2,910	7,300	194
2007-09-21	2,830	2,855	2,810	2,855	4,800	190.33
2007-09-20	2,870	2,870	2,820	2,830	2,800	188.67
2007-09-19	2,870	2,870	2,870	2,870	100	191.33
2007-09-18	2,850	2,880	2,850	2,875	3,300	191.67
2007-09-14	2,925	2,930	2,875	2,880	4,400	192
2007-09-13	2,895	2,930	2,875	2,930	38,300	195.33
2007-09-12	2,780	2,985	2,750	2,875	28,200	191.67
2007-09-11	2,785	2,785	2,785	2,785	700	185.67
2007-09-10	2,790	2,795	2,780	2,785	500	185.67
2007-09-07	2,815	2,830	2,750	2,800	2,900	186.67
2007-09-06	2,850	2,850	2,810	2,810	200	187.33
2007-09-05	2,885	2,885	2,850	2,860	1,600	190.67
2007-09-04	2,895	2,900	2,870	2,875	1,400	191.67
2007-09-03	2,940	2,950	2,870	2,900	7,700	193.33
2007-08-31	2,900	2,945	2,900	2,940	20,000	196
2007-08-30	2,895	2,900	2,895	2,900	3,600	193.33
2007-08-29	2,915	2,920	2,880	2,890	7,700	192.67
2007-08-28	2,920	2,930	2,910	2,920	3,400	194.67
2007-08-27	2,900	2,960	2,900	2,920	3,800	194.67
2007-08-24	2,720	2,920	2,720	2,900	16,100	193.33
2007-08-23	2,620	2,720	2,600	2,720	21,000	181.33
2007-08-22	2,635	2,645	2,620	2,625	2,300	175
2007-08-21	2,710	2,750	2,630	2,645	15,500	176.33
2007-08-20	2,650	2,755	2,650	2,710	11,900	180.67
2007-08-17	2,790	2,795	2,590	2,610	10,400	174
2007-08-16	2,770	2,795	2,650	2,795	20,700	186.33
2007-08-15	2,800	2,830	2,760	2,770	10,200	184.67
2007-08-14	2,735	2,810	2,735	2,800	18,800	186.67
2007-08-13	2,900	2,900	2,715	2,735	57,300	182.33
2007-08-10	2,815	2,945	2,750	2,900	26,600	193.33
2007-08-09	2,690	2,850	2,650	2,815	99,200	187.67
2007-08-08	2,950	3,000	2,650	2,670	45,600	178
2007-08-07	2,845	2,900	2,845	2,900	4,500	193.33
2007-08-06	2,850	2,855	2,835	2,840	5,500	189.33
2007-08-03	2,875	2,910	2,835	2,850	10,000	190
2007-08-02	2,935	2,955	2,865	2,875	17,200	191.67
2007-08-01	2,970	2,975	2,920	2,935	16,600	195.67
2007-07-31	2,995	3,050	2,970	2,975	22,700	198.33
2007-07-30	2,990	3,020	2,980	3,000	8,300	200
2007-07-27	3,090	3,200	2,960	2,980	22,800	198.67
2007-07-26	3,290	3,300	2,965	3,230	133,600	215.33
2007-07-25	3,120	3,320	3,120	3,300	11,700	220
2007-07-24	3,030	3,170	3,030	3,120	26,400	208
2007-07-23	3,190	3,200	3,030	3,030	18,500	202
2007-07-20	3,210	3,230	3,190	3,200	4,400	213.33
2007-07-19	3,310	3,320	3,180	3,210	30,400	214
2007-07-18	3,400	3,410	3,300	3,300	25,600	220
2007-07-17	3,430	3,450	3,390	3,400	4,000	226.67
2007-07-13	3,440	3,450	3,420	3,440	3,500	229.33
2007-07-12	3,350	3,440	3,350	3,440	4,800	229.33
2007-07-11	3,440	3,450	3,310	3,360	17,000	224
2007-07-10	3,450	3,480	3,430	3,450	6,500	230
2007-07-09	3,510	3,520	3,420	3,460	17,100	230.67
2007-07-06	3,410	3,530	3,400	3,510	125,400	234
2007-07-05	3,400	3,450	3,390	3,390	59,400	226
2007-07-04	3,380	3,390	3,380	3,390	4,400	226
2007-07-03	3,400	3,420	3,380	3,380	25,500	225.33
2007-07-02	3,400	3,450	3,390	3,400	27,600	226.67
2007-06-29	3,410	3,420	3,390	3,400	8,400	226.67
2007-06-28	3,400	3,430	3,400	3,410	9,600	227.33
2007-06-27	3,410	3,410	3,390	3,410	31,300	227.33
2007-06-26	3,400	3,430	3,400	3,410	8,400	227.33
2007-06-25	3,410	3,420	3,400	3,400	12,100	226.67
2007-06-22	3,410	3,430	3,390	3,430	10,000	228.67
2007-06-21	3,410	3,420	3,400	3,420	6,100	228
2007-06-20	3,400	3,430	3,370	3,420	75,500	228
2007-06-19	3,430	3,440	3,400	3,430	11,200	228.67
2007-06-18	3,440	3,450	3,430	3,440	3,000	229.33
2007-06-15	3,420	3,440	3,370	3,440	16,000	229.33
2007-06-14	3,430	3,440	3,410	3,430	22,800	228.67
2007-06-13	3,370	3,470	3,300	3,440	64,900	229.33
2007-06-12	3,340	3,410	3,340	3,380	87,700	225.33
2007-06-11	3,350	3,370	3,350	3,350	12,100	223.33
2007-06-08	3,340	3,360	3,330	3,350	12,200	223.33
2007-06-07	3,330	3,370	3,330	3,340	17,200	222.67
2007-06-06	3,340	3,360	3,310	3,350	10,200	223.33
2007-06-05	3,330	3,340	3,330	3,340	1,400	222.67
2007-06-04	3,320	3,340	3,310	3,330	5,300	222
2007-06-01	3,250	3,360	3,250	3,330	56,900	222
2007-05-31	3,220	3,270	3,220	3,250	11,900	216.67
2007-05-30	3,190	3,250	3,190	3,210	21,100	214
2007-05-29	3,230	3,240	3,150	3,210	61,000	214
2007-05-28	3,190	3,330	3,100	3,190	74,400	212.67
2007-05-25	3,290	3,300	3,180	3,200	89,800	213.33
2007-05-24	3,360	3,370	3,270	3,270	17,400	218
2007-05-23	3,480	3,490	3,320	3,370	88,800	224.67
2007-05-22	3,560	3,570	3,470	3,510	41,400	234
2007-05-21	3,420	3,600	3,320	3,580	63,100	238.67
2007-05-18	3,300	3,520	3,300	3,420	26,800	228
2007-05-17	3,100	3,340	2,980	3,310	180,100	220.67
2007-05-16	3,300	3,360	3,250	3,310	9,600	220.67
2007-05-15	3,450	3,460	3,300	3,310	20,400	220.67
2007-05-14	3,550	3,560	3,430	3,460	9,600	230.67
2007-05-11	3,590	3,600	3,560	3,560	8,600	237.33
2007-05-10	3,610	3,620	3,600	3,600	2,700	240
2007-05-09	3,640	3,640	3,600	3,610	1,600	240.67
2007-05-08	3,600	3,650	3,580	3,620	10,200	241.33
2007-05-07	3,550	3,690	3,530	3,600	30,800	240
2007-05-02	3,530	3,590	3,510	3,560	16,000	237.33
2007-05-01	3,640	3,660	3,540	3,550	25,200	236.67
2007-04-27	3,670	3,690	3,610	3,660	17,300	244
2007-04-26	3,650	3,720	3,650	3,670	11,200	244.67
2007-04-25	3,710	3,720	3,600	3,650	18,900	243.33
2007-04-24	3,480	3,830	3,430	3,800	63,400	253.33
2007-04-23	3,510	3,550	3,490	3,490	3,900	232.67
2007-04-20	3,610	3,650	3,460	3,510	26,200	234
2007-04-19	3,750	3,800	3,610	3,670	87,700	244.67
2007-04-18	3,460	3,700	3,350	3,700	68,500	246.67
2007-04-17	3,530	3,540	3,460	3,470	12,300	231.33
2007-04-16	3,520	3,590	3,450	3,520	25,200	234.67
2007-04-13	3,700	3,710	3,450	3,510	107,000	234
2007-04-12	3,990	4,000	3,660	3,710	87,100	247.33
2007-04-11	3,590	4,030	3,590	4,000	207,400	266.67
2007-04-10	3,590	3,610	3,530	3,600	10,300	240
2007-04-09	3,410	3,660	3,410	3,640	55,900	242.67
2007-04-06	3,590	3,600	3,370	3,470	11,900	231.33
2007-04-05	3,410	3,650	3,400	3,590	203,600	239.33
2007-04-04	3,350	3,430	3,330	3,420	84,300	228
2007-04-03	3,420	3,430	3,340	3,350	33,800	223.33
2007-04-02	3,300	3,470	3,290	3,380	198,900	225.33
2007-03-30	3,290	3,310	3,280	3,300	24,100	220
2007-03-29	3,300	3,310	3,290	3,300	30,700	220
2007-03-28	3,290	3,320	3,290	3,300	9,600	220
2007-03-27	3,290	3,300	3,270	3,300	23,100	220
2007-03-26	3,300	3,310	3,290	3,300	60,000	220
2007-03-23	3,300	3,330	3,300	3,310	36,500	220.67
2007-03-22	3,400	3,410	3,230	3,300	76,000	220
2007-03-20	3,390	3,430	3,380	3,400	34,700	226.67
2007-03-19	3,400	3,410	3,370	3,370	16,900	224.67
2007-03-16	3,470	3,500	3,390	3,490	59,700	232.67
2007-03-15	3,540	3,550	3,440	3,470	60,300	231.33
2007-03-14	3,790	3,800	3,550	3,550	84,200	236.67
2007-03-13	3,490	3,830	3,480	3,800	161,900	253.33
2007-03-12	3,440	3,500	3,440	3,490	24,000	232.67
2007-03-09	3,150	3,490	3,140	3,450	96,900	230
2007-03-08	3,110	3,260	3,110	3,200	203,100	213.33
2007-03-07	3,190	3,210	3,090	3,110	46,100	207.33
2007-03-06	3,070	3,200	3,060	3,200	57,900	213.33
2007-03-05	3,070	3,090	3,000	3,070	64,000	204.67
2007-03-02	3,060	3,110	3,060	3,070	135,000	204.67
2007-03-01	3,280	3,290	3,100	3,190	47,900	212.67
2007-02-28	3,180	3,350	3,000	3,310	55,400	220.67
2007-02-27	3,280	3,290	3,200	3,200	42,400	213.33
2007-02-26	3,210	3,340	3,190	3,280	58,000	218.67
2007-02-23	3,000	3,340	3,000	3,220	253,200	214.67
2007-02-22	2,920	2,930	2,920	2,930	24,400	195.33
2007-02-21	2,920	2,930	2,920	2,925	135,400	195
2007-02-20	2,920	2,925	2,915	2,925	79,900	195
2007-02-19	2,925	2,930	2,920	2,925	22,500	195
2007-02-16	2,930	2,935	2,925	2,925	23,900	195
2007-02-15	2,920	2,935	2,915	2,930	107,700	195.33
2007-02-14	2,925	2,930	2,920	2,925	5,600	195
2007-02-13	2,925	2,930	2,920	2,920	26,800	194.67
2007-02-09	2,925	2,935	2,920	2,930	33,800	195.33
2007-02-08	2,930	2,940	2,920	2,930	34,900	195.33
2007-02-07	2,940	2,950	2,895	2,930	148,500	195.33
2007-02-06	2,990	3,000	2,900	2,945	143,900	196.33
2007-02-05	2,980	3,010	2,960	3,000	50,700	200
2007-02-02	2,980	3,020	2,895	2,980	95,000	198.67
2007-02-01	2,835	3,080	2,835	3,000	129,200	200
2007-01-31	2,755	2,840	2,640	2,840	44,000	189.33
2007-01-30	2,700	2,800	2,700	2,760	71,900	184
2007-01-29	2,510	2,715	2,510	2,700	51,900	180
2007-01-26	2,495	2,530	2,480	2,525	14,500	168.33
2007-01-25	2,540	2,545	2,470	2,520	91,700	168
2007-01-24	2,540	2,550	2,530	2,535	26,300	169
2007-01-23	2,555	2,560	2,540	2,545	24,400	169.67
2007-01-22	2,555	2,580	2,545	2,580	12,200	172
2007-01-19	2,555	2,565	2,540	2,550	8,200	170
2007-01-18	2,485	2,565	2,485	2,565	13,200	171
2007-01-17	2,455	2,500	2,455	2,490	17,100	166
2007-01-16	2,485	2,490	2,430	2,455	17,900	163.67
2007-01-15	2,490	2,550	2,490	2,490	9,300	166
2007-01-12	2,500	2,505	2,480	2,485	12,900	165.67
2007-01-11	2,540	2,545	2,500	2,500	3,600	166.67
2007-01-10	2,495	2,520	2,495	2,520	16,800	168
2007-01-09	2,490	2,500	2,490	2,495	8,000	166.33
2007-01-05	2,505	2,520	2,490	2,490	9,900	166
2007-01-04	2,465	2,530	2,460	2,510	7,400	167.33

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11月
日	月	火	水	木	金	土
« 10月31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