4816 東映アニメーション(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,045	2,050	2,029	2,050	11,300	136.67
2012-12-27	2,032	2,044	2,032	2,041	2,000	136.07
2012-12-26	2,021	2,045	2,021	2,032	3,200	135.47
2012-12-25	2,011	2,027	2,011	2,025	4,500	135
2012-12-21	2,021	2,022	2,010	2,011	6,500	134.07
2012-12-20	2,045	2,049	2,021	2,021	14,300	134.73
2012-12-19	2,011	2,038	2,011	2,023	11,700	134.87
2012-12-18	2,049	2,049	1,979	2,010	17,500	134
2012-12-17	2,099	2,100	2,051	2,054	14,400	136.93
2012-12-14	2,035	2,048	2,006	2,048	14,300	136.53
2012-12-13	2,069	2,071	2,015	2,035	21,300	135.67
2012-12-12	2,100	2,101	2,000	2,066	26,200	137.73
2012-12-11	2,098	2,101	2,098	2,098	11,200	139.87
2012-12-10	2,100	2,101	2,082	2,099	15,300	139.93
2012-12-07	2,099	2,110	2,098	2,100	12,800	140
2012-12-06	2,100	2,101	2,098	2,099	15,500	139.93
2012-12-05	2,100	2,110	2,099	2,110	13,800	140.67
2012-12-04	2,100	2,104	2,098	2,100	12,000	140
2012-12-03	2,115	2,115	2,098	2,112	11,200	140.80
2012-11-30	2,110	2,110	2,098	2,099	9,800	139.93
2012-11-29	2,116	2,116	2,099	2,103	9,500	140.20
2012-11-28	2,121	2,130	2,113	2,120	8,400	141.33
2012-11-27	2,099	2,118	2,099	2,118	10,700	141.20
2012-11-26	2,100	2,120	2,080	2,099	15,200	139.93
2012-11-22	2,085	2,120	2,085	2,100	22,900	140
2012-11-21	2,055	2,095	2,055	2,085	15,200	139
2012-11-20	2,045	2,063	2,043	2,055	19,400	137
2012-11-19	1,978	2,045	1,976	2,045	17,600	136.33
2012-11-16	1,996	2,003	1,976	1,976	13,200	131.73
2012-11-15	1,985	2,000	1,969	1,969	15,100	131.27
2012-11-14	1,959	1,969	1,959	1,969	9,700	131.27
2012-11-13	1,990	1,990	1,977	1,984	9,800	132.27
2012-11-12	1,974	2,003	1,974	1,990	20,500	132.67
2012-11-09	1,949	1,975	1,949	1,974	5,000	131.60
2012-11-08	1,950	1,959	1,918	1,920	12,700	128
2012-11-07	1,954	1,979	1,950	1,950	11,100	130
2012-11-06	1,946	1,960	1,945	1,954	17,100	130.27
2012-11-05	1,940	1,954	1,940	1,946	15,900	129.73
2012-11-02	1,950	1,950	1,925	1,940	9,600	129.33
2012-11-01	1,905	1,959	1,905	1,957	27,000	130.47
2012-10-31	1,925	1,925	1,902	1,905	9,500	127
2012-10-30	1,908	1,945	1,876	1,925	44,100	128.33
2012-10-29	1,861	1,877	1,850	1,877	5,700	125.13
2012-10-26	1,861	1,861	1,861	1,861	600	124.07
2012-10-25	1,859	1,870	1,859	1,861	2,000	124.07
2012-10-24	1,854	1,870	1,854	1,870	2,200	124.67
2012-10-23	1,865	1,865	1,859	1,859	2,200	123.93
2012-10-22	1,858	1,870	1,850	1,865	1,500	124.33
2012-10-19	1,870	1,870	1,858	1,860	2,200	124
2012-10-18	1,850	1,865	1,850	1,850	6,400	123.33
2012-10-17	1,843	1,847	1,840	1,847	2,700	123.13
2012-10-16	1,837	1,839	1,825	1,839	3,700	122.60
2012-10-15	1,836	1,836	1,828	1,833	2,800	122.20
2012-10-12	1,820	1,835	1,820	1,835	1,900	122.33
2012-10-11	1,825	1,826	1,820	1,820	1,900	121.33
2012-10-10	1,837	1,838	1,825	1,825	6,700	121.67
2012-10-09	1,850	1,860	1,837	1,837	3,700	122.47
2012-10-05	1,840	1,850	1,825	1,850	4,800	123.33
2012-10-04	1,871	1,871	1,832	1,840	4,600	122.67
2012-10-03	1,860	1,875	1,840	1,870	8,100	124.67
2012-10-02	1,875	1,885	1,865	1,875	5,300	125
2012-10-01	1,849	1,875	1,830	1,875	9,100	125
2012-09-28	1,832	1,840	1,828	1,840	8,200	122.67
2012-09-27	1,800	1,831	1,790	1,828	7,100	121.87
2012-09-26	1,820	1,850	1,810	1,810	21,800	120.67
2012-09-25	1,803	1,810	1,794	1,797	20,900	119.80
2012-09-24	1,777	1,777	1,776	1,777	5,600	118.47
2012-09-21	1,761	1,782	1,760	1,780	9,000	118.67
2012-09-20	1,740	1,775	1,740	1,775	5,800	118.33
2012-09-19	1,730	1,730	1,716	1,725	3,700	115
2012-09-18	1,740	1,740	1,720	1,720	1,800	114.67
2012-09-14	1,739	1,741	1,735	1,740	4,600	116
2012-09-13	1,711	1,719	1,710	1,716	4,900	114.40
2012-09-12	1,710	1,712	1,705	1,712	4,300	114.13
2012-09-11	1,709	1,709	1,705	1,708	3,100	113.87
2012-09-10	1,701	1,705	1,701	1,703	1,300	113.53
2012-09-07	1,691	1,702	1,691	1,701	5,800	113.40
2012-09-06	1,690	1,694	1,690	1,691	5,000	112.73
2012-09-05	1,700	1,701	1,689	1,690	10,100	112.67
2012-09-04	1,701	1,703	1,700	1,701	4,100	113.40
2012-09-03	1,700	1,705	1,700	1,701	2,400	113.40
2012-08-31	1,702	1,703	1,700	1,700	6,200	113.33
2012-08-30	1,700	1,702	1,699	1,702	6,800	113.47
2012-08-29	1,690	1,700	1,690	1,700	11,200	113.33
2012-08-28	1,695	1,695	1,690	1,690	7,200	112.67
2012-08-27	1,705	1,705	1,693	1,695	9,900	113
2012-08-24	1,700	1,701	1,700	1,701	5,200	113.40
2012-08-23	1,700	1,701	1,699	1,699	4,200	113.27
2012-08-22	1,700	1,703	1,700	1,700	2,600	113.33
2012-08-21	1,700	1,708	1,700	1,700	14,200	113.33
2012-08-20	1,708	1,708	1,700	1,700	4,400	113.33
2012-08-17	1,701	1,705	1,701	1,704	1,500	113.60
2012-08-16	1,705	1,709	1,701	1,702	2,200	113.47
2012-08-15	1,703	1,719	1,699	1,703	10,300	113.53
2012-08-14	1,702	1,703	1,700	1,701	1,700	113.40
2012-08-13	1,710	1,712	1,701	1,704	1,500	113.60
2012-08-10	1,719	1,719	1,704	1,705	700	113.67
2012-08-09	1,702	1,710	1,702	1,710	800	114
2012-08-08	1,708	1,708	1,701	1,701	900	113.40
2012-08-07	1,711	1,713	1,700	1,713	1,500	114.20
2012-08-06	1,714	1,714	1,700	1,713	500	114.20
2012-08-03	1,697	1,710	1,697	1,710	7,500	114
2012-08-02	1,710	1,710	1,698	1,700	4,200	113.33
2012-08-01	1,710	1,715	1,695	1,709	8,900	113.93
2012-07-31	1,810	1,810	1,700	1,728	48,100	115.20
2012-07-30	1,791	1,830	1,764	1,830	7,600	122
2012-07-27	1,791	1,791	1,772	1,790	1,900	119.33
2012-07-26	1,750	1,769	1,750	1,765	2,700	117.67
2012-07-25	1,767	1,767	1,750	1,750	4,400	116.67
2012-07-24	1,756	1,760	1,751	1,751	3,600	116.73
2012-07-23	1,760	1,766	1,755	1,755	2,700	117
2012-07-20	1,768	1,768	1,751	1,755	1,700	117
2012-07-19	1,750	1,757	1,750	1,755	5,200	117
2012-07-18	1,741	1,750	1,740	1,744	2,400	116.27
2012-07-17	1,738	1,745	1,737	1,744	2,500	116.27
2012-07-13	1,779	1,779	1,740	1,745	10,900	116.33
2012-07-12	1,766	1,794	1,766	1,773	6,100	118.20
2012-07-11	1,748	1,785	1,733	1,766	3,600	117.73
2012-07-10	1,755	1,767	1,730	1,748	7,200	116.53
2012-07-09	1,810	1,810	1,750	1,755	2,900	117
2012-07-06	1,756	1,758	1,743	1,743	5,200	116.20
2012-07-05	1,780	1,785	1,752	1,756	7,100	117.07
2012-07-04	1,798	1,802	1,796	1,799	2,000	119.93
2012-07-03	1,797	1,801	1,791	1,800	5,600	120
2012-07-02	1,807	1,808	1,780	1,786	7,000	119.07
2012-06-29	1,828	1,828	1,800	1,804	2,300	120.27
2012-06-28	1,834	1,834	1,790	1,828	6,200	121.87
2012-06-27	1,812	1,860	1,795	1,850	9,600	123.33
2012-06-26	1,769	1,850	1,769	1,848	8,500	123.20
2012-06-25	1,788	1,788	1,778	1,783	14,000	118.87
2012-06-22	1,721	1,780	1,720	1,748	24,600	116.53
2012-06-21	1,719	1,727	1,716	1,717	4,400	114.47
2012-06-20	1,715	1,722	1,714	1,719	1,500	114.60
2012-06-19	1,722	1,722	1,715	1,716	2,200	114.40
2012-06-18	1,715	1,733	1,715	1,722	3,300	114.80
2012-06-15	1,735	1,740	1,715	1,715	4,300	114.33
2012-06-14	1,694	1,739	1,694	1,735	6,000	115.67
2012-06-13	1,686	1,710	1,686	1,694	2,900	112.93
2012-06-12	1,690	1,695	1,682	1,682	7,100	112.13
2012-06-11	1,685	1,695	1,685	1,691	2,600	112.73
2012-06-08	1,690	1,692	1,681	1,681	7,700	112.07
2012-06-07	1,700	1,704	1,688	1,689	22,900	112.60
2012-06-06	1,682	1,693	1,682	1,690	6,900	112.67
2012-06-05	1,679	1,692	1,678	1,682	3,400	112.13
2012-06-04	1,672	1,693	1,640	1,693	36,400	112.87
2012-06-01	1,710	1,715	1,701	1,705	3,300	113.67
2012-05-31	1,713	1,715	1,706	1,715	2,600	114.33
2012-05-30	1,697	1,714	1,685	1,713	8,200	114.20
2012-05-29	1,671	1,680	1,668	1,680	6,400	112
2012-05-28	1,675	1,678	1,671	1,674	5,800	111.60
2012-05-25	1,697	1,699	1,668	1,680	4,600	112
2012-05-24	1,690	1,704	1,661	1,700	7,500	113.33
2012-05-23	1,700	1,706	1,692	1,697	15,800	113.13
2012-05-22	1,710	1,718	1,697	1,697	8,300	113.13
2012-05-21	1,694	1,708	1,690	1,706	8,000	113.73
2012-05-18	1,690	1,691	1,661	1,680	6,400	112
2012-05-17	1,691	1,700	1,685	1,698	14,300	113.20
2012-05-16	1,652	1,693	1,652	1,678	19,200	111.87
2012-05-15	1,660	1,720	1,640	1,691	121,000	112.73
2012-05-14	1,780	1,793	1,771	1,780	18,100	118.67
2012-05-11	1,822	1,850	1,765	1,765	25,300	117.67
2012-05-10	1,820	1,835	1,820	1,825	6,900	121.67
2012-05-09	1,826	1,844	1,803	1,837	13,100	122.47
2012-05-08	1,850	1,850	1,822	1,840	18,600	122.67
2012-05-07	1,888	1,888	1,824	1,824	37,100	121.60
2012-05-02	1,890	1,895	1,889	1,891	11,200	126.07
2012-05-01	1,905	1,907	1,885	1,885	11,600	125.67
2012-04-27	1,931	1,938	1,903	1,903	9,800	126.87
2012-04-26	1,918	1,931	1,913	1,931	12,700	128.73
2012-04-25	1,915	1,935	1,906	1,930	22,300	128.67
2012-04-24	1,945	1,950	1,912	1,922	15,000	128.13
2012-04-23	1,976	1,979	1,944	1,950	10,900	130
2012-04-20	1,976	1,993	1,975	1,976	5,100	131.73
2012-04-19	2,004	2,010	1,975	1,976	9,500	131.73
2012-04-18	2,005	2,010	1,992	1,997	6,300	133.13
2012-04-17	1,994	2,014	1,982	2,005	17,900	133.67
2012-04-16	2,007	2,010	1,994	1,994	5,100	132.93
2012-04-13	2,010	2,014	1,991	2,011	10,300	134.07
2012-04-12	2,000	2,010	1,990	2,002	8,400	133.47
2012-04-11	2,000	2,010	1,970	1,976	28,100	131.73
2012-04-10	2,000	2,014	1,991	2,014	13,700	134.27
2012-04-09	2,010	2,010	1,983	2,000	19,800	133.33
2012-04-06	1,990	2,019	1,990	2,011	15,500	134.07
2012-04-05	1,972	2,010	1,970	2,006	10,000	133.73
2012-04-04	2,015	2,035	1,985	2,000	16,800	133.33
2012-04-03	1,998	2,020	1,985	2,018	17,900	134.53
2012-04-02	1,965	1,998	1,965	1,998	13,200	133.20
2012-03-30	1,949	1,961	1,942	1,961	9,400	130.73
2012-03-29	1,962	1,970	1,944	1,955	18,500	130.33
2012-03-28	1,930	1,987	1,921	1,980	38,200	132
2012-03-27	2,090	2,090	2,002	2,038	49,500	135.87
2012-03-26	2,070	2,103	2,070	2,076	47,500	138.40
2012-03-23	2,040	2,115	2,020	2,114	165,200	140.93
2012-03-22	1,918	1,932	1,918	1,928	20,100	128.53
2012-03-21	1,907	1,920	1,907	1,914	9,600	127.60
2012-03-19	1,909	1,919	1,900	1,902	17,500	126.80
2012-03-16	1,914	1,915	1,903	1,908	8,200	127.20
2012-03-15	1,917	1,925	1,895	1,914	26,800	127.60
2012-03-14	1,925	1,925	1,910	1,915	12,600	127.67
2012-03-13	1,925	1,926	1,908	1,919	7,800	127.93
2012-03-12	1,910	1,920	1,891	1,910	22,600	127.33
2012-03-09	1,900	1,908	1,894	1,899	9,100	126.60
2012-03-08	1,888	1,908	1,888	1,894	9,200	126.27
2012-03-07	1,900	1,900	1,871	1,875	13,800	125
2012-03-06	1,911	1,916	1,906	1,908	10,700	127.20
2012-03-05	1,900	1,907	1,899	1,907	9,500	127.13
2012-03-02	1,891	1,899	1,890	1,899	4,300	126.60
2012-03-01	1,896	1,905	1,891	1,891	5,600	126.07
2012-02-29	1,897	1,900	1,896	1,896	7,200	126.40
2012-02-28	1,888	1,899	1,885	1,899	6,500	126.60
2012-02-27	1,899	1,900	1,872	1,884	17,700	125.60
2012-02-24	1,878	1,888	1,874	1,887	6,700	125.80
2012-02-23	1,860	1,877	1,858	1,877	16,600	125.13
2012-02-22	1,835	1,850	1,835	1,845	6,600	123
2012-02-21	1,835	1,840	1,830	1,833	3,100	122.20
2012-02-20	1,849	1,850	1,820	1,820	13,600	121.33
2012-02-17	1,830	1,834	1,815	1,823	8,400	121.53
2012-02-16	1,835	1,840	1,835	1,835	4,600	122.33
2012-02-15	1,821	1,835	1,821	1,825	6,700	121.67
2012-02-14	1,810	1,824	1,810	1,821	5,700	121.40
2012-02-13	1,826	1,827	1,805	1,812	8,100	120.80
2012-02-10	1,836	1,836	1,826	1,827	2,300	121.80
2012-02-09	1,840	1,841	1,836	1,836	20,300	122.40
2012-02-08	1,830	1,840	1,824	1,836	6,200	122.40
2012-02-07	1,820	1,832	1,820	1,830	3,500	122
2012-02-06	1,830	1,830	1,821	1,824	8,700	121.60
2012-02-03	1,822	1,831	1,822	1,825	2,800	121.67
2012-02-02	1,825	1,827	1,821	1,825	6,500	121.67
2012-02-01	1,840	1,840	1,817	1,824	6,100	121.60
2012-01-31	1,812	1,848	1,809	1,840	17,600	122.67
2012-01-30	1,810	1,835	1,810	1,826	12,600	121.73
2012-01-27	1,800	1,823	1,799	1,805	12,000	120.33
2012-01-26	1,800	1,806	1,799	1,800	9,300	120
2012-01-25	1,781	1,810	1,781	1,801	9,100	120.07
2012-01-24	1,812	1,812	1,788	1,790	5,000	119.33
2012-01-23	1,770	1,825	1,770	1,825	11,700	121.67
2012-01-20	1,759	1,790	1,759	1,775	7,100	118.33
2012-01-19	1,778	1,778	1,759	1,759	5,500	117.27
2012-01-18	1,746	1,770	1,746	1,755	5,100	117
2012-01-17	1,733	1,765	1,733	1,765	4,700	117.67
2012-01-16	1,734	1,735	1,730	1,733	15,500	115.53
2012-01-13	1,734	1,736	1,733	1,733	10,000	115.53
2012-01-12	1,728	1,735	1,728	1,735	9,700	115.67
2012-01-11	1,736	1,740	1,725	1,731	7,600	115.40
2012-01-10	1,737	1,740	1,736	1,736	2,200	115.73
2012-01-06	1,730	1,739	1,727	1,731	4,600	115.40
2012-01-05	1,749	1,749	1,730	1,740	7,200	116
2012-01-04	1,744	1,751	1,740	1,746	8,700	116.40

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