4816 東映アニメーション(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,710	1,710	1,704	1,704	1,800	113.60
2008-12-29	1,703	1,703	1,690	1,700	1,600	113.33
2008-12-26	1,690	1,700	1,689	1,689	1,300	112.60
2008-12-25	1,685	1,693	1,684	1,690	2,100	112.67
2008-12-24	1,691	1,692	1,690	1,690	1,900	112.67
2008-12-22	1,695	1,705	1,690	1,691	3,100	112.73
2008-12-19	1,721	1,721	1,691	1,695	4,100	113
2008-12-18	1,694	1,709	1,690	1,693	3,200	112.87
2008-12-17	1,713	1,713	1,690	1,693	2,200	112.87
2008-12-16	1,722	1,722	1,700	1,700	1,700	113.33
2008-12-15	1,725	1,730	1,701	1,720	2,400	114.67
2008-12-12	1,700	1,710	1,695	1,695	7,600	113
2008-12-11	1,699	1,710	1,693	1,700	4,100	113.33
2008-12-10	1,688	1,712	1,688	1,701	5,700	113.40
2008-12-09	1,749	1,750	1,686	1,686	8,300	112.40
2008-12-08	1,702	1,750	1,702	1,750	1,400	116.67
2008-12-05	1,754	1,754	1,681	1,705	11,900	113.67
2008-12-04	1,800	1,800	1,750	1,780	9,100	118.67
2008-12-03	1,821	1,823	1,786	1,800	10,300	120
2008-12-02	1,853	1,853	1,820	1,820	3,200	121.33
2008-12-01	1,889	1,889	1,852	1,853	3,400	123.53
2008-11-28	1,914	1,914	1,880	1,889	3,700	125.93
2008-11-27	1,888	1,901	1,880	1,900	8,200	126.67
2008-11-26	1,886	1,920	1,884	1,885	2,600	125.67
2008-11-25	1,847	1,900	1,847	1,885	1,200	125.67
2008-11-21	1,811	1,878	1,811	1,840	3,900	122.67
2008-11-20	1,870	1,870	1,810	1,811	2,800	120.73
2008-11-19	1,870	1,870	1,840	1,840	1,400	122.67
2008-11-18	1,875	1,875	1,843	1,865	5,300	124.33
2008-11-17	1,741	1,850	1,741	1,850	6,700	123.33
2008-11-14	1,860	1,878	1,860	1,861	1,600	124.07
2008-11-13	1,839	1,839	1,820	1,839	900	122.60
2008-11-12	1,823	1,847	1,811	1,847	5,500	123.13
2008-11-11	1,920	1,950	1,862	1,888	8,700	125.87
2008-11-10	1,954	1,965	1,930	1,950	4,100	130
2008-11-07	1,969	1,969	1,954	1,954	4,000	130.27
2008-11-06	1,983	2,000	1,979	1,980	5,400	132
2008-11-05	2,080	2,080	2,045	2,055	6,900	137
2008-11-04	1,970	2,040	1,970	2,040	1,700	136
2008-10-31	2,050	2,050	2,030	2,030	3,000	135.33
2008-10-30	2,035	2,035	2,025	2,025	1,900	135
2008-10-29	2,015	2,065	2,000	2,025	9,400	135
2008-10-28	1,900	1,959	1,820	1,900	7,700	126.67
2008-10-27	1,940	1,940	1,906	1,906	2,000	127.07
2008-10-24	1,956	1,995	1,950	1,950	1,400	130
2008-10-23	1,957	1,987	1,954	1,954	900	130.27
2008-10-22	2,005	2,040	1,973	1,977	2,600	131.80
2008-10-21	2,025	2,030	2,025	2,030	2,000	135.33
2008-10-20	2,000	2,100	2,000	2,025	3,500	135
2008-10-17	2,090	2,100	2,010	2,010	7,900	134
2008-10-16	1,990	1,990	1,967	1,989	5,700	132.60
2008-10-15	2,020	2,020	1,983	1,988	3,900	132.53
2008-10-14	2,025	2,050	1,961	1,990	4,200	132.67
2008-10-10	1,950	2,025	1,900	1,901	2,000	126.73
2008-10-09	2,050	2,050	1,940	1,995	2,600	133
2008-10-08	2,200	2,200	2,000	2,100	3,500	140
2008-10-07	2,200	2,275	2,200	2,240	10,700	149.33
2008-10-06	2,395	2,395	2,300	2,310	4,100	154
2008-10-03	2,385	2,400	2,330	2,400	9,700	160
2008-10-02	2,420	2,420	2,350	2,390	7,200	159.33
2008-10-01	2,390	2,445	2,385	2,420	10,200	161.33
2008-09-30	2,370	2,425	2,350	2,410	11,900	160.67
2008-09-29	2,435	2,450	2,400	2,445	3,900	163
2008-09-26	2,400	2,435	2,370	2,395	7,100	159.67
2008-09-25	2,350	2,385	2,350	2,360	3,700	157.33
2008-09-24	2,320	2,400	2,320	2,390	2,500	159.33
2008-09-22	2,480	2,480	2,360	2,360	3,500	157.33
2008-09-19	2,280	2,450	2,280	2,380	11,400	158.67
2008-09-18	2,190	2,420	2,185	2,395	18,000	159.67
2008-09-17	2,260	2,300	2,250	2,250	12,500	150
2008-09-16	2,250	2,300	2,250	2,285	10,400	152.33
2008-09-12	2,380	2,450	2,380	2,410	1,000	160.67
2008-09-11	2,375	2,500	2,375	2,400	7,900	160
2008-09-10	2,325	2,395	2,315	2,395	2,400	159.67
2008-09-09	2,285	2,320	2,285	2,320	3,200	154.67
2008-09-08	2,370	2,370	2,275	2,280	3,800	152
2008-09-05	2,270	2,370	2,270	2,370	2,700	158
2008-09-04	2,360	2,360	2,270	2,270	3,800	151.33
2008-09-03	2,385	2,385	2,335	2,355	5,000	157
2008-09-02	2,450	2,450	2,355	2,355	7,400	157
2008-09-01	2,340	2,340	2,295	2,300	400	153.33
2008-08-29	2,325	2,360	2,300	2,360	1,800	157.33
2008-08-28	2,375	2,375	2,250	2,285	1,900	152.33
2008-08-27	2,340	2,400	2,340	2,395	5,800	159.67
2008-08-26	2,230	2,260	2,230	2,260	700	150.67
2008-08-25	2,245	2,255	2,240	2,240	900	149.33
2008-08-22	2,235	2,320	2,235	2,265	6,700	151
2008-08-21	2,370	2,370	2,320	2,320	500	154.67
2008-08-20	2,380	2,390	2,380	2,390	1,000	159.33
2008-08-19	2,315	2,375	2,315	2,375	300	158.33
2008-08-18	2,320	2,325	2,315	2,315	400	154.33
2008-08-15	2,240	2,425	2,240	2,410	4,700	160.67
2008-08-14	2,330	2,370	2,220	2,220	1,700	148
2008-08-13	2,280	2,350	2,260	2,350	2,400	156.67
2008-08-12	2,305	2,350	2,250	2,260	2,200	150.67
2008-08-11	2,485	2,485	2,315	2,340	3,300	156
2008-08-08	2,410	2,475	2,370	2,465	9,100	164.33
2008-08-07	2,295	2,370	2,290	2,370	1,800	158
2008-08-06	2,425	2,425	2,290	2,300	6,100	153.33
2008-08-05	2,500	2,500	2,405	2,485	16,500	165.67
2008-08-04	2,300	2,470	2,300	2,460	33,500	164
2008-08-01	2,270	2,320	2,270	2,320	30,500	154.67
2008-07-31	2,270	2,285	2,270	2,270	5,600	151.33
2008-07-30	2,210	2,400	2,200	2,265	26,800	151
2008-07-29	2,070	2,100	2,065	2,090	7,700	139.33
2008-07-28	2,080	2,120	2,060	2,100	3,900	140
2008-07-25	2,015	2,050	2,015	2,050	31,100	136.67
2008-07-24	2,025	2,080	2,025	2,030	54,100	135.33
2008-07-23	2,030	2,035	2,015	2,030	2,100	135.33
2008-07-22	2,050	2,060	2,005	2,010	4,200	134
2008-07-18	2,085	2,100	2,060	2,060	7,000	137.33
2008-07-17	2,050	2,060	2,035	2,035	2,300	135.67
2008-07-16	2,095	2,095	2,030	2,030	1,300	135.33
2008-07-14	2,060	2,060	2,060	2,060	500	137.33
2008-07-11	2,100	2,100	2,100	2,100	500	140
2008-07-10	2,110	2,115	2,065	2,090	3,000	139.33
2008-07-09	2,100	2,100	2,050	2,050	700	136.67
2008-07-08	2,100	2,120	2,070	2,070	18,000	138
2008-07-07	2,055	2,055	2,010	2,030	1,800	135.33
2008-07-04	2,010	2,045	2,005	2,035	5,000	135.67
2008-07-03	2,040	2,040	2,005	2,005	5,400	133.67
2008-07-02	2,090	2,090	2,050	2,055	1,800	137
2008-07-01	2,065	2,090	2,055	2,060	4,300	137.33
2008-06-30	2,055	2,060	2,040	2,050	8,000	136.67
2008-06-27	2,045	2,050	2,045	2,045	6,300	136.33
2008-06-26	2,080	2,080	2,075	2,075	2,700	138.33
2008-06-25	2,085	2,095	2,070	2,075	5,000	138.33
2008-06-24	2,085	2,100	2,075	2,080	2,200	138.67
2008-06-23	2,120	2,120	2,075	2,075	3,100	138.33
2008-06-20	2,115	2,115	2,080	2,090	5,100	139.33
2008-06-19	2,090	2,090	2,070	2,075	1,900	138.33
2008-06-18	2,065	2,090	2,050	2,090	12,400	139.33
2008-06-17	2,065	2,070	2,050	2,055	6,800	137
2008-06-16	2,075	2,075	2,045	2,055	3,200	137
2008-06-13	2,050	2,070	2,040	2,060	3,800	137.33
2008-06-12	2,060	2,065	2,045	2,050	7,300	136.67
2008-06-11	2,115	2,115	2,055	2,060	8,100	137.33
2008-06-10	2,080	2,120	2,075	2,110	7,800	140.67
2008-06-09	2,080	2,090	2,050	2,080	9,500	138.67
2008-06-06	2,040	2,115	2,040	2,105	19,000	140.33
2008-06-05	2,100	2,105	2,080	2,080	9,300	138.67
2008-06-04	2,105	2,115	2,080	2,105	22,100	140.33
2008-06-03	2,135	2,135	2,110	2,115	3,800	141
2008-06-02	2,140	2,140	2,115	2,130	4,100	142
2008-05-30	2,200	2,200	2,130	2,135	7,100	142.33
2008-05-29	2,180	2,190	2,170	2,170	3,600	144.67
2008-05-28	2,190	2,200	2,180	2,190	1,800	146
2008-05-27	2,140	2,180	2,140	2,170	2,200	144.67
2008-05-26	2,150	2,150	2,140	2,140	400	142.67
2008-05-23	2,205	2,205	2,120	2,150	6,400	143.33
2008-05-22	2,155	2,165	2,150	2,165	800	144.33
2008-05-21	2,245	2,245	2,160	2,170	5,900	144.67
2008-05-20	2,210	2,240	2,210	2,240	1,700	149.33
2008-05-19	2,215	2,225	2,200	2,210	3,100	147.33
2008-05-16	2,240	2,260	2,230	2,230	2,200	148.67
2008-05-15	2,220	2,250	2,215	2,230	1,900	148.67
2008-05-14	2,230	2,255	2,200	2,205	4,800	147
2008-05-13	2,340	2,340	2,290	2,310	2,500	154
2008-05-12	2,305	2,350	2,305	2,320	2,800	154.67
2008-05-09	2,290	2,290	2,240	2,265	5,700	151
2008-05-08	2,300	2,300	2,260	2,270	4,500	151.33
2008-05-07	2,260	2,295	2,260	2,290	4,400	152.67
2008-05-02	2,245	2,275	2,245	2,260	2,700	150.67
2008-05-01	2,285	2,290	2,235	2,245	5,400	149.67
2008-04-30	2,270	2,280	2,245	2,275	4,400	151.67
2008-04-28	2,230	2,245	2,210	2,230	9,500	148.67
2008-04-25	2,235	2,270	2,235	2,245	1,200	149.67
2008-04-24	2,295	2,295	2,205	2,250	7,400	150
2008-04-23	2,270	2,275	2,270	2,270	900	151.33
2008-04-22	2,280	2,280	2,260	2,270	700	151.33
2008-04-21	2,350	2,350	2,260	2,275	2,100	151.67
2008-04-18	2,395	2,395	2,290	2,350	2,500	156.67
2008-04-17	2,375	2,410	2,355	2,400	11,200	160
2008-04-16	2,385	2,385	2,320	2,355	8,000	157
2008-04-15	2,275	2,335	2,240	2,335	12,200	155.67
2008-04-14	2,230	2,270	2,215	2,230	7,500	148.67
2008-04-11	2,250	2,250	2,205	2,220	1,900	148
2008-04-10	2,175	2,250	2,175	2,195	8,900	146.33
2008-04-09	2,175	2,210	2,175	2,175	5,600	145
2008-04-08	2,180	2,185	2,160	2,175	7,100	145
2008-04-07	2,160	2,160	2,140	2,140	3,300	142.67
2008-04-04	2,140	2,165	2,125	2,125	10,400	141.67
2008-04-03	2,095	2,135	2,095	2,135	6,700	142.33
2008-04-02	2,100	2,135	2,090	2,090	7,000	139.33
2008-04-01	2,090	2,090	2,080	2,080	2,900	138.67
2008-03-31	2,095	2,095	2,065	2,080	5,200	138.67
2008-03-28	2,115	2,115	2,080	2,085	12,600	139
2008-03-27	2,105	2,115	2,100	2,105	5,800	140.33
2008-03-26	2,085	2,110	2,065	2,100	18,400	140
2008-03-25	2,140	2,140	2,110	2,120	19,600	141.33
2008-03-24	2,105	2,120	2,095	2,100	21,200	140
2008-03-21	2,110	2,115	2,090	2,100	33,600	140
2008-03-19	2,170	2,175	2,105	2,110	15,300	140.67
2008-03-18	2,185	2,190	2,155	2,170	2,500	144.67
2008-03-17	2,215	2,225	2,125	2,190	10,600	146
2008-03-14	2,235	2,240	2,225	2,225	3,200	148.33
2008-03-13	2,245	2,245	2,200	2,230	6,700	148.67
2008-03-12	2,265	2,300	2,250	2,250	9,700	150
2008-03-11	2,395	2,400	2,235	2,255	11,400	150.33
2008-03-10	2,290	2,445	2,250	2,400	53,500	160
2008-03-07	2,280	2,310	2,245	2,290	37,100	152.67
2008-03-06	2,435	2,500	2,275	2,280	54,300	152
2008-03-05	2,200	2,215	2,200	2,210	1,700	147.33
2008-03-04	2,190	2,220	2,190	2,205	14,100	147
2008-03-03	2,330	2,340	2,190	2,190	25,200	146
2008-02-29	2,340	2,340	2,330	2,330	2,000	155.33
2008-02-28	2,300	2,305	2,300	2,305	900	153.67
2008-02-27	2,295	2,300	2,290	2,300	5,200	153.33
2008-02-26	2,240	2,250	2,240	2,245	2,300	149.67
2008-02-25	2,235	2,250	2,235	2,240	1,000	149.33
2008-02-22	2,230	2,235	2,225	2,230	3,700	148.67
2008-02-21	2,225	2,235	2,225	2,235	1,300	149
2008-02-20	2,230	2,230	2,220	2,225	5,800	148.33
2008-02-19	2,260	2,260	2,200	2,225	6,000	148.33
2008-02-18	2,250	2,270	2,230	2,230	1,900	148.67
2008-02-15	2,185	2,280	2,185	2,235	13,900	149
2008-02-14	2,095	2,195	2,095	2,190	12,500	146
2008-02-13	2,240	2,250	2,060	2,095	121,900	139.67
2008-02-12	2,305	2,310	2,250	2,250	29,600	150
2008-02-08	2,300	2,315	2,295	2,310	17,700	154
2008-02-07	2,295	2,315	2,295	2,295	20,100	153
2008-02-06	2,285	2,295	2,270	2,290	9,100	152.67
2008-02-05	2,270	2,290	2,260	2,290	3,100	152.67
2008-02-04	2,245	2,270	2,245	2,270	3,500	151.33
2008-02-01	2,270	2,295	2,200	2,245	11,500	149.67
2008-01-31	2,275	2,280	2,210	2,270	18,600	151.33
2008-01-30	2,135	2,230	2,135	2,230	6,200	148.67
2008-01-29	2,205	2,210	2,075	2,130	47,700	142
2008-01-28	2,230	2,255	2,170	2,200	10,500	146.67
2008-01-25	2,240	2,305	2,200	2,200	40,700	146.67
2008-01-24	2,160	2,230	2,160	2,200	2,800	146.67
2008-01-23	2,210	2,230	2,150	2,200	16,700	146.67
2008-01-22	2,275	2,280	2,240	2,240	4,200	149.33
2008-01-21	2,275	2,330	2,260	2,280	1,200	152
2008-01-18	2,245	2,290	2,235	2,280	6,000	152
2008-01-17	2,245	2,270	2,245	2,260	4,400	150.67
2008-01-16	2,225	2,315	2,185	2,295	10,500	153
2008-01-15	2,350	2,355	2,220	2,230	6,800	148.67
2008-01-11	2,385	2,395	2,370	2,395	2,000	159.67
2008-01-10	2,380	2,385	2,365	2,370	11,600	158
2008-01-09	2,325	2,385	2,325	2,360	6,000	157.33
2008-01-08	2,285	2,345	2,285	2,330	4,800	155.33
2008-01-07	2,365	2,370	2,270	2,280	8,400	152
2008-01-04	2,395	2,400	2,365	2,370	3,200	158

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