4816 東映アニメーション(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,587	1,587	1,560	1,571	3,600	104.73
2010-12-29	1,540	1,571	1,540	1,571	3,400	104.73
2010-12-28	1,529	1,549	1,526	1,549	3,200	103.27
2010-12-27	1,523	1,529	1,523	1,523	1,600	101.53
2010-12-24	1,539	1,539	1,523	1,523	8,000	101.53
2010-12-22	1,543	1,549	1,538	1,542	8,200	102.80
2010-12-21	1,550	1,550	1,540	1,543	4,700	102.87
2010-12-20	1,530	1,549	1,530	1,549	4,600	103.27
2010-12-17	1,532	1,550	1,523	1,530	7,600	102
2010-12-16	1,506	1,514	1,503	1,508	6,200	100.53
2010-12-15	1,500	1,527	1,498	1,515	6,700	101
2010-12-14	1,496	1,505	1,494	1,498	5,600	99.87
2010-12-13	1,493	1,493	1,484	1,492	1,700	99.47
2010-12-10	1,485	1,492	1,483	1,485	7,600	99
2010-12-09	1,474	1,483	1,473	1,483	5,800	98.87
2010-12-08	1,468	1,470	1,468	1,468	1,600	97.87
2010-12-07	1,464	1,469	1,463	1,468	1,200	97.87
2010-12-06	1,468	1,468	1,460	1,461	1,900	97.40
2010-12-03	1,457	1,464	1,457	1,463	1,500	97.53
2010-12-02	1,444	1,455	1,444	1,455	3,100	97
2010-12-01	1,447	1,450	1,436	1,443	4,700	96.20
2010-11-30	1,464	1,465	1,447	1,447	7,700	96.47
2010-11-29	1,455	1,460	1,452	1,460	5,700	97.33
2010-11-26	1,455	1,459	1,443	1,455	5,400	97
2010-11-25	1,453	1,460	1,447	1,455	7,700	97
2010-11-24	1,454	1,460	1,449	1,452	3,000	96.80
2010-11-22	1,447	1,470	1,438	1,470	6,700	98
2010-11-19	1,443	1,443	1,430	1,431	5,000	95.40
2010-11-18	1,427	1,480	1,425	1,427	16,100	95.13
2010-11-17	1,433	1,433	1,425	1,426	3,000	95.07
2010-11-16	1,439	1,440	1,433	1,433	1,300	95.53
2010-11-15	1,423	1,433	1,423	1,433	1,600	95.53
2010-11-12	1,414	1,429	1,414	1,423	3,300	94.87
2010-11-11	1,416	1,420	1,414	1,414	6,400	94.27
2010-11-10	1,420	1,420	1,416	1,416	4,800	94.40
2010-11-09	1,447	1,447	1,419	1,419	11,600	94.60
2010-11-08	1,420	1,427	1,419	1,420	10,900	94.67
2010-11-05	1,419	1,420	1,415	1,420	6,400	94.67
2010-11-04	1,413	1,414	1,406	1,412	1,400	94.13
2010-11-02	1,408	1,408	1,399	1,404	116,900	93.60
2010-11-01	1,420	1,420	1,399	1,399	10,300	93.27
2010-10-29	1,411	1,411	1,402	1,406	3,200	93.73
2010-10-28	1,421	1,421	1,401	1,411	3,000	94.07
2010-10-27	1,400	1,421	1,400	1,421	5,800	94.73
2010-10-26	1,398	1,400	1,398	1,400	3,300	93.33
2010-10-25	1,400	1,405	1,397	1,400	5,200	93.33
2010-10-22	1,396	1,408	1,396	1,400	60,100	93.33
2010-10-21	1,398	1,400	1,396	1,396	2,000	93.07
2010-10-20	1,405	1,405	1,396	1,400	10,400	93.33
2010-10-19	1,408	1,411	1,405	1,405	3,600	93.67
2010-10-18	1,414	1,414	1,410	1,410	600	94
2010-10-15	1,414	1,415	1,411	1,411	4,000	94.07
2010-10-14	1,411	1,416	1,411	1,415	5,600	94.33
2010-10-13	1,415	1,415	1,410	1,411	2,100	94.07
2010-10-12	1,418	1,418	1,411	1,415	4,800	94.33
2010-10-08	1,423	1,423	1,417	1,418	6,800	94.53
2010-10-07	1,430	1,431	1,426	1,430	13,200	95.33
2010-10-06	1,430	1,435	1,428	1,430	22,700	95.33
2010-10-05	1,425	1,428	1,422	1,428	1,100	95.20
2010-10-04	1,458	1,458	1,427	1,429	14,100	95.27
2010-10-01	1,460	1,460	1,446	1,448	6,100	96.53
2010-09-30	1,484	1,484	1,456	1,461	14,000	97.40
2010-09-29	1,490	1,490	1,465	1,471	14,800	98.07
2010-09-28	1,470	1,480	1,462	1,480	20,500	98.67
2010-09-27	1,450	1,459	1,440	1,459	9,900	97.27
2010-09-24	1,450	1,450	1,436	1,446	6,300	96.40
2010-09-22	1,450	1,450	1,447	1,450	3,700	96.67
2010-09-21	1,446	1,451	1,440	1,449	19,200	96.60
2010-09-17	1,439	1,443	1,439	1,442	3,100	96.13
2010-09-16	1,425	1,426	1,423	1,425	29,000	95
2010-09-15	1,440	1,440	1,427	1,430	12,500	95.33
2010-09-14	1,443	1,443	1,430	1,432	3,900	95.47
2010-09-13	1,425	1,447	1,425	1,436	3,200	95.73
2010-09-10	1,440	1,440	1,425	1,425	1,300	95
2010-09-09	1,438	1,438	1,426	1,436	800	95.73
2010-09-08	1,442	1,442	1,430	1,438	500	95.87
2010-09-07	1,430	1,444	1,428	1,444	1,300	96.27
2010-09-06	1,431	1,431	1,420	1,420	4,400	94.67
2010-09-03	1,420	1,429	1,420	1,420	1,800	94.67
2010-09-02	1,419	1,421	1,419	1,420	3,500	94.67
2010-09-01	1,426	1,429	1,419	1,419	3,700	94.60
2010-08-31	1,418	1,432	1,416	1,426	13,600	95.07
2010-08-30	1,421	1,421	1,415	1,416	1,800	94.40
2010-08-27	1,404	1,404	1,400	1,400	3,000	93.33
2010-08-26	1,440	1,440	1,395	1,405	7,100	93.67
2010-08-25	1,409	1,409	1,397	1,397	4,100	93.13
2010-08-24	1,409	1,415	1,401	1,401	4,000	93.40
2010-08-23	1,419	1,430	1,400	1,409	9,600	93.93
2010-08-20	1,419	1,420	1,414	1,419	5,000	94.60
2010-08-19	1,417	1,422	1,409	1,419	3,200	94.60
2010-08-18	1,405	1,409	1,405	1,409	2,400	93.93
2010-08-17	1,417	1,417	1,402	1,410	2,800	94
2010-08-16	1,410	1,410	1,404	1,406	1,500	93.73
2010-08-13	1,413	1,413	1,403	1,412	3,700	94.13
2010-08-12	1,413	1,415	1,413	1,413	3,300	94.20
2010-08-11	1,420	1,420	1,413	1,413	3,900	94.20
2010-08-10	1,415	1,416	1,413	1,413	5,700	94.20
2010-08-09	1,412	1,421	1,412	1,413	2,900	94.20
2010-08-06	1,419	1,420	1,407	1,412	11,000	94.13
2010-08-05	1,416	1,419	1,411	1,419	15,600	94.60
2010-08-04	1,417	1,419	1,412	1,416	14,100	94.40
2010-08-03	1,431	1,431	1,415	1,415	15,200	94.33
2010-08-02	1,450	1,450	1,425	1,425	10,000	95
2010-07-30	1,475	1,475	1,436	1,440	22,600	96
2010-07-29	1,443	1,450	1,440	1,440	9,800	96
2010-07-28	1,440	1,445	1,435	1,441	9,700	96.07
2010-07-27	1,430	1,455	1,430	1,430	18,300	95.33
2010-07-26	1,398	1,400	1,398	1,400	6,500	93.33
2010-07-23	1,400	1,400	1,395	1,397	7,700	93.13
2010-07-22	1,398	1,403	1,396	1,400	4,500	93.33
2010-07-21	1,400	1,403	1,396	1,400	3,000	93.33
2010-07-20	1,410	1,410	1,396	1,396	3,600	93.07
2010-07-16	1,409	1,410	1,402	1,410	2,000	94
2010-07-15	1,406	1,411	1,405	1,411	400	94.07
2010-07-14	1,405	1,418	1,404	1,418	1,800	94.53
2010-07-13	1,408	1,408	1,400	1,401	5,000	93.40
2010-07-12	1,405	1,410	1,403	1,407	1,800	93.80
2010-07-09	1,415	1,415	1,400	1,400	3,800	93.33
2010-07-08	1,401	1,403	1,399	1,400	7,700	93.33
2010-07-07	1,400	1,401	1,395	1,397	4,400	93.13
2010-07-06	1,400	1,401	1,397	1,401	1,000	93.40
2010-07-05	1,409	1,409	1,400	1,400	2,700	93.33
2010-07-02	1,397	1,400	1,396	1,396	7,400	93.07
2010-07-01	1,396	1,400	1,394	1,397	3,300	93.13
2010-06-30	1,409	1,409	1,389	1,396	12,900	93.07
2010-06-29	1,415	1,428	1,407	1,409	3,700	93.93
2010-06-28	1,422	1,425	1,411	1,411	11,300	94.07
2010-06-25	1,430	1,430	1,406	1,406	7,400	93.73
2010-06-24	1,412	1,413	1,408	1,413	2,300	94.20
2010-06-23	1,414	1,415	1,411	1,415	12,400	94.33
2010-06-22	1,413	1,420	1,406	1,414	20,200	94.27
2010-06-21	1,407	1,411	1,402	1,405	44,600	93.67
2010-06-18	1,420	1,420	1,403	1,406	10,000	93.73
2010-06-17	1,413	1,415	1,409	1,414	4,400	94.27
2010-06-16	1,412	1,415	1,412	1,413	800	94.20
2010-06-15	1,410	1,415	1,407	1,410	7,200	94
2010-06-14	1,406	1,417	1,405	1,415	11,300	94.33
2010-06-11	1,410	1,416	1,407	1,410	11,100	94
2010-06-10	1,400	1,420	1,400	1,406	7,400	93.73
2010-06-09	1,400	1,400	1,393	1,398	18,500	93.20
2010-06-08	1,435	1,441	1,408	1,410	15,200	94
2010-06-07	1,456	1,457	1,436	1,445	6,300	96.33
2010-06-04	1,475	1,475	1,467	1,467	9,900	97.80
2010-06-03	1,483	1,490	1,473	1,475	25,800	98.33
2010-06-02	1,485	1,485	1,475	1,483	2,600	98.87
2010-06-01	1,498	1,498	1,481	1,489	3,600	99.27
2010-05-31	1,476	1,496	1,471	1,495	5,600	99.67
2010-05-28	1,469	1,475	1,465	1,470	3,600	98
2010-05-27	1,460	1,465	1,441	1,458	3,300	97.20
2010-05-26	1,471	1,472	1,460	1,460	3,700	97.33
2010-05-25	1,490	1,495	1,473	1,479	8,900	98.60
2010-05-24	1,500	1,504	1,489	1,490	10,700	99.33
2010-05-21	1,521	1,521	1,475	1,499	14,700	99.93
2010-05-20	1,534	1,535	1,518	1,521	7,700	101.40
2010-05-19	1,578	1,578	1,513	1,534	7,600	102.27
2010-05-18	1,540	1,559	1,533	1,555	5,500	103.67
2010-05-17	1,531	1,545	1,530	1,533	8,200	102.20
2010-05-14	1,593	1,593	1,530	1,530	27,200	102
2010-05-13	1,599	1,630	1,599	1,615	16,900	107.67
2010-05-12	1,570	1,587	1,565	1,579	2,800	105.27
2010-05-11	1,611	1,611	1,570	1,580	7,100	105.33
2010-05-10	1,625	1,640	1,606	1,610	3,800	107.33
2010-05-07	1,607	1,650	1,605	1,650	27,300	110
2010-05-06	1,632	1,690	1,613	1,667	32,500	111.13
2010-04-30	1,600	1,650	1,600	1,648	43,300	109.87
2010-04-28	1,600	1,610	1,591	1,610	10,200	107.33
2010-04-27	1,621	1,621	1,593	1,611	13,800	107.40
2010-04-26	1,610	1,640	1,608	1,621	38,800	108.07
2010-04-23	1,542	1,612	1,538	1,606	48,000	107.07
2010-04-22	1,560	1,560	1,524	1,529	62,500	101.93
2010-04-21	1,529	1,529	1,520	1,524	13,700	101.60
2010-04-20	1,522	1,530	1,511	1,520	9,700	101.33
2010-04-19	1,518	1,524	1,500	1,513	19,400	100.87
2010-04-16	1,507	1,518	1,500	1,518	14,300	101.20
2010-04-15	1,506	1,507	1,500	1,502	10,700	100.13
2010-04-14	1,506	1,506	1,495	1,500	16,700	100
2010-04-13	1,508	1,508	1,495	1,506	19,900	100.40
2010-04-12	1,502	1,509	1,500	1,503	23,900	100.20
2010-04-09	1,477	1,510	1,470	1,500	34,400	100
2010-04-08	1,470	1,476	1,459	1,465	58,900	97.67
2010-04-07	1,510	1,510	1,468	1,486	72,300	99.07
2010-04-06	1,531	1,531	1,515	1,515	24,500	101
2010-04-05	1,529	1,529	1,513	1,515	18,300	101
2010-04-02	1,544	1,544	1,525	1,526	17,800	101.73
2010-04-01	1,561	1,561	1,534	1,548	34,400	103.20
2010-03-31	1,593	1,593	1,571	1,581	7,300	105.40
2010-03-30	1,600	1,600	1,581	1,581	21,000	105.40
2010-03-29	1,563	1,580	1,544	1,575	17,300	105
2010-03-26	1,629	1,629	1,623	1,623	11,400	108.20
2010-03-25	1,628	1,628	1,621	1,627	13,200	108.47
2010-03-24	1,629	1,629	1,625	1,627	40,700	108.47
2010-03-23	1,629	1,629	1,625	1,626	13,700	108.40
2010-03-19	1,612	1,626	1,612	1,626	3,900	108.40
2010-03-18	1,625	1,625	1,609	1,610	7,500	107.33
2010-03-17	1,620	1,627	1,619	1,621	4,900	108.07
2010-03-16	1,620	1,620	1,612	1,620	8,900	108
2010-03-15	1,620	1,620	1,613	1,619	3,400	107.93
2010-03-12	1,600	1,613	1,600	1,613	5,700	107.53
2010-03-11	1,599	1,607	1,597	1,599	3,000	106.60
2010-03-10	1,600	1,600	1,595	1,600	3,400	106.67
2010-03-09	1,606	1,606	1,598	1,600	3,600	106.67
2010-03-08	1,602	1,614	1,600	1,600	5,100	106.67
2010-03-05	1,600	1,612	1,585	1,612	15,200	107.47
2010-03-04	1,615	1,616	1,598	1,598	11,700	106.53
2010-03-03	1,630	1,630	1,615	1,615	6,400	107.67
2010-03-02	1,647	1,647	1,602	1,622	7,600	108.13
2010-03-01	1,630	1,637	1,626	1,630	3,900	108.67
2010-02-26	1,649	1,649	1,625	1,626	9,900	108.40
2010-02-25	1,603	1,603	1,597	1,600	7,000	106.67
2010-02-24	1,600	1,605	1,596	1,603	6,800	106.87
2010-02-23	1,600	1,605	1,595	1,600	7,500	106.67
2010-02-22	1,597	1,600	1,597	1,598	4,500	106.53
2010-02-19	1,597	1,603	1,576	1,577	4,800	105.13
2010-02-18	1,567	1,575	1,558	1,575	15,400	105
2010-02-17	1,553	1,570	1,552	1,567	6,300	104.47
2010-02-16	1,570	1,570	1,550	1,552	12,600	103.47
2010-02-15	1,600	1,600	1,570	1,570	22,400	104.67
2010-02-12	1,571	1,582	1,570	1,580	8,700	105.33
2010-02-10	1,568	1,588	1,528	1,570	21,300	104.67
2010-02-09	1,589	1,589	1,557	1,567	5,700	104.47
2010-02-08	1,564	1,594	1,564	1,589	4,400	105.93
2010-02-05	1,610	1,646	1,556	1,560	18,300	104
2010-02-04	1,640	1,648	1,600	1,617	15,000	107.80
2010-02-03	1,651	1,657	1,640	1,640	21,200	109.33
2010-02-02	1,732	1,732	1,635	1,650	21,600	110
2010-02-01	1,700	1,732	1,650	1,732	15,200	115.47
2010-01-29	1,794	1,800	1,713	1,798	16,300	119.87
2010-01-28	1,795	1,798	1,779	1,795	11,100	119.67
2010-01-27	1,748	1,800	1,741	1,800	32,700	120
2010-01-26	1,750	1,760	1,730	1,748	8,000	116.53
2010-01-25	1,720	1,750	1,720	1,750	4,600	116.67
2010-01-22	1,728	1,754	1,710	1,754	19,000	116.93
2010-01-21	1,680	1,720	1,680	1,718	9,500	114.53
2010-01-20	1,696	1,705	1,685	1,700	18,000	113.33
2010-01-19	1,690	1,700	1,685	1,695	4,400	113
2010-01-18	1,705	1,708	1,690	1,705	3,400	113.67
2010-01-15	1,715	1,725	1,680	1,705	20,400	113.67
2010-01-14	1,605	1,749	1,605	1,729	45,600	115.27
2010-01-13	1,602	1,619	1,595	1,605	7,100	107
2010-01-12	1,582	1,624	1,582	1,610	7,200	107.33
2010-01-08	1,599	1,601	1,595	1,600	32,300	106.67
2010-01-07	1,600	1,600	1,590	1,595	3,700	106.33
2010-01-06	1,600	1,602	1,579	1,601	8,300	106.73
2010-01-05	1,597	1,605	1,590	1,600	14,800	106.67
2010-01-04	1,600	1,600	1,580	1,597	5,600	106.47

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