4816 東映アニメーション(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,745	1,746	1,730	1,740	2,500	116
2011-12-29	1,726	1,739	1,726	1,737	2,000	115.80
2011-12-28	1,725	1,737	1,725	1,737	4,100	115.80
2011-12-27	1,710	1,725	1,700	1,725	4,800	115
2011-12-26	1,720	1,720	1,699	1,720	37,700	114.67
2011-12-22	1,745	1,745	1,708	1,708	17,500	113.87
2011-12-21	1,749	1,750	1,745	1,746	3,700	116.40
2011-12-20	1,728	1,754	1,725	1,750	8,900	116.67
2011-12-19	1,730	1,730	1,721	1,728	3,700	115.20
2011-12-16	1,710	1,720	1,710	1,718	2,300	114.53
2011-12-15	1,730	1,730	1,705	1,710	6,200	114
2011-12-14	1,739	1,739	1,720	1,729	12,200	115.27
2011-12-13	1,722	1,739	1,722	1,739	4,600	115.93
2011-12-12	1,725	1,728	1,720	1,722	4,100	114.80
2011-12-09	1,710	1,712	1,700	1,712	5,900	114.13
2011-12-08	1,700	1,711	1,700	1,710	8,900	114
2011-12-07	1,700	1,710	1,700	1,705	5,000	113.67
2011-12-06	1,700	1,705	1,700	1,700	5,500	113.33
2011-12-05	1,700	1,705	1,700	1,700	5,400	113.33
2011-12-02	1,698	1,698	1,698	1,698	800	113.20
2011-12-01	1,713	1,713	1,671	1,698	6,000	113.20
2011-11-30	1,696	1,700	1,680	1,700	3,400	113.33
2011-11-29	1,673	1,680	1,666	1,680	2,900	112
2011-11-28	1,658	1,666	1,658	1,666	300	111.07
2011-11-25	1,650	1,658	1,650	1,658	3,000	110.53
2011-11-24	1,656	1,660	1,650	1,650	2,700	110
2011-11-22	1,652	1,665	1,650	1,656	2,500	110.40
2011-11-21	1,675	1,680	1,651	1,651	3,400	110.07
2011-11-18	1,680	1,680	1,655	1,675	7,000	111.67
2011-11-17	1,674	1,689	1,654	1,680	2,800	112
2011-11-16	1,670	1,690	1,661	1,675	3,500	111.67
2011-11-15	1,660	1,670	1,659	1,665	1,500	111
2011-11-14	1,655	1,665	1,650	1,655	3,900	110.33
2011-11-11	1,641	1,650	1,640	1,650	4,600	110
2011-11-10	1,635	1,649	1,633	1,649	3,300	109.93
2011-11-09	1,651	1,659	1,650	1,650	7,600	110
2011-11-08	1,690	1,690	1,678	1,678	3,000	111.87
2011-11-07	1,700	1,714	1,680	1,690	600	112.67
2011-11-04	1,671	1,715	1,671	1,715	1,700	114.33
2011-11-02	1,715	1,715	1,680	1,700	1,300	113.33
2011-11-01	1,729	1,730	1,720	1,724	1,300	114.93
2011-10-31	1,739	1,739	1,720	1,729	2,100	115.27
2011-10-28	1,705	1,729	1,705	1,729	4,500	115.27
2011-10-27	1,700	1,720	1,691	1,720	4,700	114.67
2011-10-26	1,720	1,747	1,698	1,708	15,400	113.87
2011-10-25	1,660	1,663	1,655	1,663	5,500	110.87
2011-10-24	1,649	1,650	1,641	1,650	1,800	110
2011-10-21	1,637	1,646	1,637	1,640	1,900	109.33
2011-10-20	1,631	1,637	1,629	1,637	1,800	109.13
2011-10-19	1,624	1,632	1,624	1,631	1,600	108.73
2011-10-18	1,631	1,631	1,623	1,624	9,500	108.27
2011-10-17	1,623	1,624	1,622	1,623	4,700	108.20
2011-10-14	1,620	1,624	1,620	1,624	6,100	108.27
2011-10-13	1,617	1,622	1,617	1,622	2,300	108.13
2011-10-12	1,624	1,630	1,616	1,622	3,300	108.13
2011-10-11	1,620	1,630	1,615	1,627	2,700	108.47
2011-10-07	1,627	1,630	1,618	1,618	2,200	107.87
2011-10-06	1,615	1,627	1,615	1,627	2,900	108.47
2011-10-05	1,608	1,624	1,608	1,615	3,600	107.67
2011-10-04	1,606	1,608	1,604	1,608	2,200	107.20
2011-10-03	1,620	1,620	1,606	1,609	3,400	107.27
2011-09-30	1,631	1,631	1,615	1,622	4,500	108.13
2011-09-29	1,604	1,615	1,604	1,614	1,000	107.60
2011-09-28	1,622	1,628	1,609	1,609	2,200	107.27
2011-09-27	1,627	1,627	1,606	1,617	4,000	107.80
2011-09-26	1,601	1,626	1,601	1,605	2,600	107
2011-09-22	1,604	1,610	1,601	1,610	1,200	107.33
2011-09-21	1,617	1,617	1,600	1,607	15,300	107.13
2011-09-20	1,625	1,645	1,624	1,632	4,500	108.80
2011-09-16	1,646	1,646	1,621	1,624	18,600	108.27
2011-09-15	1,640	1,657	1,636	1,646	2,500	109.73
2011-09-14	1,640	1,650	1,639	1,642	1,600	109.47
2011-09-13	1,643	1,650	1,643	1,649	1,500	109.93
2011-09-12	1,669	1,669	1,637	1,643	4,300	109.53
2011-09-09	1,661	1,669	1,660	1,669	800	111.27
2011-09-08	1,675	1,675	1,663	1,671	2,600	111.40
2011-09-07	1,668	1,675	1,668	1,675	700	111.67
2011-09-06	1,700	1,710	1,670	1,670	4,300	111.33
2011-09-05	1,720	1,720	1,677	1,710	600	114
2011-09-02	1,740	1,740	1,702	1,720	5,800	114.67
2011-09-01	1,639	1,752	1,637	1,752	11,600	116.80
2011-08-31	1,655	1,690	1,639	1,653	2,500	110.20
2011-08-30	1,625	1,655	1,625	1,655	2,500	110.33
2011-08-29	1,617	1,621	1,615	1,620	12,900	108
2011-08-26	1,620	1,625	1,609	1,609	5,800	107.27
2011-08-25	1,615	1,620	1,610	1,620	3,000	108
2011-08-24	1,620	1,620	1,615	1,615	1,100	107.67
2011-08-23	1,612	1,616	1,609	1,615	2,200	107.67
2011-08-22	1,630	1,630	1,616	1,616	1,300	107.73
2011-08-19	1,630	1,645	1,626	1,630	2,200	108.67
2011-08-18	1,640	1,642	1,630	1,642	3,600	109.47
2011-08-17	1,635	1,640	1,635	1,640	1,100	109.33
2011-08-16	1,648	1,648	1,631	1,640	1,900	109.33
2011-08-15	1,630	1,640	1,629	1,630	2,600	108.67
2011-08-12	1,629	1,635	1,622	1,631	2,600	108.73
2011-08-11	1,597	1,628	1,595	1,628	5,800	108.53
2011-08-10	1,645	1,645	1,635	1,637	16,100	109.13
2011-08-09	1,629	1,660	1,601	1,648	10,700	109.87
2011-08-08	1,675	1,675	1,631	1,669	6,600	111.27
2011-08-05	1,675	1,699	1,663	1,698	5,300	113.20
2011-08-04	1,702	1,715	1,702	1,715	700	114.33
2011-08-03	1,701	1,726	1,681	1,725	5,400	115
2011-08-02	1,747	1,755	1,732	1,732	2,700	115.47
2011-08-01	1,760	1,764	1,742	1,756	4,000	117.07
2011-07-29	1,755	1,755	1,725	1,750	5,900	116.67
2011-07-28	1,720	1,740	1,720	1,739	3,800	115.93
2011-07-27	1,750	1,757	1,721	1,725	6,800	115
2011-07-26	1,751	1,760	1,745	1,749	19,800	116.60
2011-07-25	1,726	1,742	1,726	1,741	2,500	116.07
2011-07-22	1,723	1,732	1,721	1,727	1,200	115.13
2011-07-21	1,724	1,730	1,718	1,726	1,400	115.07
2011-07-20	1,711	1,724	1,711	1,724	2,200	114.93
2011-07-19	1,718	1,730	1,703	1,705	2,600	113.67
2011-07-15	1,725	1,740	1,725	1,740	2,000	116
2011-07-14	1,760	1,760	1,730	1,732	5,100	115.47
2011-07-13	1,750	1,765	1,750	1,765	1,100	117.67
2011-07-12	1,763	1,769	1,750	1,764	3,500	117.60
2011-07-11	1,746	1,769	1,746	1,769	2,400	117.93
2011-07-08	1,740	1,746	1,705	1,746	5,400	116.40
2011-07-07	1,719	1,735	1,717	1,730	3,300	115.33
2011-07-06	1,717	1,718	1,705	1,715	4,000	114.33
2011-07-05	1,693	1,710	1,692	1,710	4,100	114
2011-07-04	1,694	1,750	1,694	1,710	8,800	114
2011-07-01	1,670	1,693	1,669	1,693	1,900	112.87
2011-06-30	1,693	1,693	1,653	1,673	4,000	111.53
2011-06-29	1,695	1,695	1,685	1,690	4,500	112.67
2011-06-28	1,656	1,690	1,656	1,689	4,800	112.60
2011-06-27	1,670	1,670	1,651	1,656	1,900	110.40
2011-06-24	1,638	1,660	1,638	1,650	5,800	110
2011-06-23	1,630	1,634	1,625	1,634	6,700	108.93
2011-06-22	1,621	1,639	1,621	1,631	13,600	108.73
2011-06-21	1,619	1,631	1,615	1,621	7,100	108.07
2011-06-20	1,630	1,630	1,610	1,611	4,900	107.40
2011-06-17	1,620	1,635	1,620	1,630	7,900	108.67
2011-06-16	1,620	1,625	1,611	1,613	7,800	107.53
2011-06-15	1,630	1,635	1,624	1,630	6,900	108.67
2011-06-14	1,620	1,640	1,620	1,631	12,200	108.73
2011-06-13	1,620	1,629	1,615	1,624	5,000	108.27
2011-06-10	1,627	1,633	1,625	1,630	4,600	108.67
2011-06-09	1,630	1,631	1,613	1,622	2,800	108.13
2011-06-08	1,623	1,630	1,613	1,630	2,100	108.67
2011-06-07	1,623	1,629	1,623	1,623	1,600	108.20
2011-06-06	1,620	1,626	1,615	1,623	1,700	108.20
2011-06-03	1,620	1,620	1,610	1,620	700	108
2011-06-02	1,635	1,635	1,620	1,620	1,000	108
2011-06-01	1,623	1,639	1,623	1,635	2,900	109
2011-05-31	1,650	1,650	1,630	1,630	1,500	108.67
2011-05-30	1,630	1,640	1,630	1,639	1,400	109.27
2011-05-27	1,641	1,646	1,616	1,630	2,500	108.67
2011-05-26	1,625	1,650	1,620	1,646	11,000	109.73
2011-05-25	1,615	1,630	1,615	1,630	5,100	108.67
2011-05-24	1,606	1,628	1,606	1,615	8,700	107.67
2011-05-23	1,630	1,630	1,620	1,620	6,000	108
2011-05-20	1,620	1,623	1,600	1,622	5,800	108.13
2011-05-19	1,621	1,627	1,618	1,620	4,500	108
2011-05-18	1,617	1,631	1,615	1,631	5,400	108.73
2011-05-17	1,620	1,628	1,611	1,617	4,100	107.80
2011-05-16	1,606	1,630	1,602	1,615	7,700	107.67
2011-05-13	1,599	1,642	1,581	1,637	27,400	109.13
2011-05-12	1,674	1,710	1,674	1,710	6,300	114
2011-05-11	1,670	1,700	1,670	1,689	7,700	112.60
2011-05-10	1,666	1,679	1,664	1,672	2,800	111.47
2011-05-09	1,681	1,690	1,666	1,666	4,900	111.07
2011-05-06	1,668	1,680	1,651	1,680	2,900	112
2011-05-02	1,652	1,666	1,631	1,666	3,500	111.07
2011-04-28	1,640	1,659	1,633	1,646	3,900	109.73
2011-04-27	1,639	1,642	1,620	1,625	2,300	108.33
2011-04-26	1,641	1,659	1,640	1,650	2,600	110
2011-04-25	1,660	1,667	1,630	1,660	4,700	110.67
2011-04-22	1,651	1,660	1,645	1,660	1,200	110.67
2011-04-21	1,637	1,680	1,637	1,651	5,800	110.07
2011-04-20	1,653	1,658	1,635	1,658	3,600	110.53
2011-04-19	1,645	1,650	1,640	1,650	2,900	110
2011-04-18	1,666	1,681	1,664	1,678	2,800	111.87
2011-04-15	1,671	1,678	1,670	1,670	2,300	111.33
2011-04-14	1,649	1,665	1,648	1,660	1,500	110.67
2011-04-13	1,640	1,643	1,630	1,636	1,200	109.07
2011-04-12	1,650	1,662	1,643	1,643	2,000	109.53
2011-04-11	1,643	1,653	1,635	1,650	1,800	110
2011-04-08	1,602	1,632	1,602	1,632	3,300	108.80
2011-04-07	1,630	1,631	1,601	1,618	6,100	107.87
2011-04-06	1,673	1,673	1,624	1,633	6,000	108.87
2011-04-05	1,701	1,705	1,680	1,680	4,000	112
2011-04-04	1,720	1,720	1,700	1,706	7,300	113.73
2011-04-01	1,705	1,725	1,705	1,725	6,000	115
2011-03-31	1,730	1,730	1,701	1,720	4,400	114.67
2011-03-30	1,744	1,744	1,695	1,718	7,900	114.53
2011-03-29	1,705	1,749	1,705	1,746	13,200	116.40
2011-03-28	1,835	1,835	1,820	1,835	14,200	122.33
2011-03-25	1,822	1,834	1,821	1,830	5,500	122
2011-03-24	1,847	1,847	1,821	1,821	7,300	121.40
2011-03-23	1,800	1,847	1,795	1,847	10,100	123.13
2011-03-22	1,790	1,809	1,768	1,809	33,500	120.60
2011-03-18	1,695	1,800	1,695	1,770	19,900	118
2011-03-17	1,571	1,680	1,540	1,680	20,000	112
2011-03-16	1,470	1,719	1,470	1,585	49,500	105.67
2011-03-15	1,640	1,640	1,389	1,440	53,200	96
2011-03-14	1,493	1,729	1,492	1,669	48,100	111.27
2011-03-11	1,877	1,917	1,871	1,888	9,800	125.87
2011-03-10	1,944	1,944	1,892	1,892	16,200	126.13
2011-03-09	1,949	1,949	1,923	1,941	13,100	129.40
2011-03-08	1,964	1,964	1,951	1,951	6,600	130.07
2011-03-07	1,950	1,963	1,948	1,950	15,600	130
2011-03-04	1,949	1,949	1,940	1,947	8,500	129.80
2011-03-03	1,945	1,945	1,940	1,944	6,500	129.60
2011-03-02	1,940	1,948	1,938	1,946	7,700	129.73
2011-03-01	1,940	1,946	1,937	1,940	17,200	129.33
2011-02-28	1,927	1,950	1,927	1,945	13,900	129.67
2011-02-25	1,915	1,927	1,908	1,927	14,900	128.47
2011-02-24	1,918	1,925	1,904	1,920	7,300	128
2011-02-23	1,900	1,940	1,898	1,920	37,000	128
2011-02-22	1,920	1,920	1,891	1,903	14,200	126.87
2011-02-21	1,915	1,925	1,912	1,920	8,500	128
2011-02-18	1,927	1,927	1,904	1,908	6,700	127.20
2011-02-17	1,906	1,930	1,901	1,901	9,500	126.73
2011-02-16	1,920	1,920	1,900	1,907	8,400	127.13
2011-02-15	1,930	1,930	1,912	1,920	4,500	128
2011-02-14	1,915	1,920	1,905	1,920	4,700	128
2011-02-10	1,950	1,950	1,910	1,913	16,800	127.53
2011-02-09	1,935	1,940	1,923	1,940	11,300	129.33
2011-02-08	1,969	1,969	1,934	1,941	13,000	129.40
2011-02-07	1,970	1,989	1,960	1,960	14,300	130.67
2011-02-04	1,933	1,970	1,933	1,950	23,500	130
2011-02-03	1,911	1,995	1,911	1,953	27,300	130.20
2011-02-02	1,880	1,930	1,871	1,910	27,900	127.33
2011-02-01	1,877	1,877	1,855	1,875	7,500	125
2011-01-31	1,831	1,880	1,802	1,878	19,500	125.20
2011-01-28	1,861	1,876	1,790	1,830	40,500	122
2011-01-27	1,900	1,902	1,870	1,880	35,300	125.33
2011-01-26	2,016	2,016	1,828	1,860	169,300	124
2011-01-25	1,610	1,624	1,603	1,616	2,300	107.73
2011-01-24	1,600	1,619	1,590	1,616	2,300	107.73
2011-01-21	1,625	1,625	1,591	1,614	7,200	107.60
2011-01-20	1,621	1,628	1,618	1,618	2,700	107.87
2011-01-19	1,640	1,640	1,622	1,630	2,800	108.67
2011-01-18	1,654	1,657	1,641	1,645	3,100	109.67
2011-01-17	1,669	1,674	1,645	1,650	5,300	110
2011-01-14	1,645	1,666	1,644	1,655	9,900	110.33
2011-01-13	1,640	1,648	1,640	1,645	5,700	109.67
2011-01-12	1,648	1,649	1,635	1,640	10,000	109.33
2011-01-11	1,647	1,649	1,639	1,649	6,800	109.93
2011-01-07	1,611	1,620	1,610	1,620	3,600	108
2011-01-06	1,590	1,609	1,590	1,600	6,500	106.67
2011-01-05	1,590	1,590	1,570	1,585	4,800	105.67
2011-01-04	1,580	1,590	1,571	1,580	3,100	105.33

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