4816 東映アニメーション(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,590	2,597	2,570	2,580	5,100	172
2013-12-27	2,550	2,550	2,530	2,536	5,900	169.07
2013-12-26	2,519	2,541	2,519	2,536	3,500	169.07
2013-12-25	2,498	2,515	2,495	2,510	6,100	167.33
2013-12-24	2,547	2,547	2,500	2,500	10,900	166.67
2013-12-20	2,584	2,584	2,537	2,547	8,900	169.80
2013-12-19	2,591	2,597	2,537	2,573	10,200	171.53
2013-12-18	2,593	2,599	2,571	2,588	3,000	172.53
2013-12-17	2,594	2,604	2,573	2,601	2,000	173.40
2013-12-16	2,601	2,612	2,592	2,592	2,600	172.80
2013-12-13	2,593	2,650	2,593	2,602	6,700	173.47
2013-12-12	2,640	2,640	2,610	2,619	4,100	174.60
2013-12-11	2,650	2,659	2,630	2,647	1,600	176.47
2013-12-10	2,664	2,665	2,651	2,651	4,200	176.73
2013-12-09	2,602	2,659	2,602	2,651	4,100	176.73
2013-12-06	2,600	2,603	2,590	2,603	1,900	173.53
2013-12-05	2,639	2,639	2,600	2,600	5,900	173.33
2013-12-04	2,655	2,656	2,617	2,640	5,100	176
2013-12-03	2,694	2,694	2,662	2,670	8,400	178
2013-12-02	2,665	2,674	2,655	2,655	3,800	177
2013-11-29	2,659	2,665	2,656	2,665	4,000	177.67
2013-11-28	2,661	2,661	2,651	2,659	4,500	177.27
2013-11-27	2,672	2,678	2,661	2,661	5,800	177.40
2013-11-26	2,667	2,688	2,665	2,672	3,100	178.13
2013-11-25	2,695	2,695	2,655	2,667	1,900	177.80
2013-11-22	2,700	2,700	2,652	2,654	6,400	176.93
2013-11-21	2,657	2,674	2,630	2,636	4,500	175.73
2013-11-20	2,719	2,719	2,658	2,662	2,800	177.47
2013-11-19	2,669	2,690	2,650	2,669	5,500	177.93
2013-11-18	2,636	2,709	2,636	2,677	7,900	178.47
2013-11-15	2,590	2,663	2,589	2,636	18,800	175.73
2013-11-14	2,577	2,582	2,568	2,582	4,100	172.13
2013-11-13	2,570	2,572	2,540	2,540	3,300	169.33
2013-11-12	2,566	2,566	2,540	2,540	4,100	169.33
2013-11-11	2,570	2,580	2,566	2,566	1,400	171.07
2013-11-08	2,565	2,570	2,565	2,570	3,100	171.33
2013-11-07	2,543	2,567	2,540	2,565	3,500	171
2013-11-06	2,540	2,565	2,533	2,565	7,100	171
2013-11-05	2,550	2,555	2,545	2,546	2,700	169.73
2013-11-01	2,543	2,548	2,534	2,547	2,800	169.80
2013-10-31	2,590	2,590	2,560	2,576	4,800	171.73
2013-10-30	2,598	2,598	2,540	2,540	3,800	169.33
2013-10-29	2,517	2,600	2,517	2,599	13,800	173.27
2013-10-28	2,600	2,629	2,600	2,617	12,300	174.47
2013-10-25	2,610	2,610	2,570	2,585	4,200	172.33
2013-10-24	2,582	2,616	2,575	2,602	4,300	173.47
2013-10-23	2,600	2,605	2,570	2,570	2,600	171.33
2013-10-22	2,588	2,600	2,579	2,579	7,700	171.93
2013-10-21	2,550	2,569	2,547	2,566	4,800	171.07
2013-10-18	2,507	2,545	2,506	2,545	2,100	169.67
2013-10-17	2,530	2,550	2,517	2,521	2,200	168.07
2013-10-16	2,500	2,534	2,500	2,527	4,100	168.47
2013-10-15	2,521	2,521	2,500	2,500	2,000	166.67
2013-10-11	2,514	2,514	2,472	2,510	1,300	167.33
2013-10-10	2,484	2,520	2,472	2,472	3,000	164.80
2013-10-09	2,465	2,494	2,461	2,480	1,400	165.33
2013-10-08	2,519	2,519	2,479	2,491	7,800	166.07
2013-10-07	2,533	2,568	2,533	2,537	1,500	169.13
2013-10-04	2,600	2,600	2,532	2,564	5,400	170.93
2013-10-03	2,598	2,625	2,594	2,601	8,000	173.40
2013-10-02	2,586	2,599	2,568	2,594	2,800	172.93
2013-10-01	2,552	2,599	2,532	2,583	4,200	172.20
2013-09-30	2,590	2,590	2,525	2,551	7,300	170.07
2013-09-27	2,516	2,552	2,516	2,548	3,600	169.87
2013-09-26	2,525	2,547	2,515	2,525	4,300	168.33
2013-09-25	2,548	2,565	2,482	2,513	6,100	167.53
2013-09-24	2,535	2,585	2,535	2,548	7,300	169.87
2013-09-20	2,557	2,564	2,523	2,545	12,000	169.67
2013-09-19	2,600	2,601	2,540	2,540	16,900	169.33
2013-09-18	2,530	2,600	2,521	2,600	28,800	173.33
2013-09-17	2,463	2,472	2,463	2,470	4,200	164.67
2013-09-13	2,471	2,471	2,451	2,465	5,400	164.33
2013-09-12	2,449	2,449	2,435	2,438	3,700	162.53
2013-09-11	2,439	2,449	2,415	2,430	9,700	162
2013-09-10	2,500	2,500	2,417	2,419	19,300	161.27
2013-09-09	2,500	2,503	2,475	2,502	4,100	166.80
2013-09-06	2,494	2,498	2,446	2,498	7,000	166.53
2013-09-05	2,489	2,490	2,483	2,489	2,700	165.93
2013-09-04	2,441	2,489	2,441	2,489	2,800	165.93
2013-09-03	2,450	2,465	2,438	2,464	1,800	164.27
2013-09-02	2,487	2,487	2,445	2,445	2,500	163
2013-08-30	2,451	2,477	2,433	2,477	3,800	165.13
2013-08-29	2,435	2,490	2,435	2,440	2,400	162.67
2013-08-28	2,427	2,455	2,425	2,438	4,500	162.53
2013-08-27	2,450	2,455	2,449	2,450	4,300	163.33
2013-08-26	2,440	2,444	2,420	2,443	2,100	162.87
2013-08-23	2,421	2,442	2,420	2,436	3,200	162.40
2013-08-22	2,435	2,450	2,406	2,407	6,600	160.47
2013-08-21	2,450	2,474	2,450	2,456	9,300	163.73
2013-08-20	2,445	2,468	2,439	2,448	5,000	163.20
2013-08-19	2,418	2,440	2,416	2,440	1,600	162.67
2013-08-16	2,429	2,439	2,410	2,415	5,500	161
2013-08-15	2,420	2,450	2,420	2,425	4,300	161.67
2013-08-14	2,426	2,453	2,413	2,429	3,800	161.93
2013-08-13	2,435	2,435	2,400	2,425	4,100	161.67
2013-08-12	2,420	2,439	2,403	2,407	1,700	160.47
2013-08-09	2,415	2,459	2,412	2,459	2,800	163.93
2013-08-08	2,426	2,452	2,400	2,452	6,400	163.47
2013-08-07	2,430	2,430	2,414	2,427	3,200	161.80
2013-08-06	2,436	2,450	2,432	2,440	1,500	162.67
2013-08-05	2,443	2,480	2,433	2,435	4,700	162.33
2013-08-02	2,489	2,490	2,441	2,468	3,400	164.53
2013-08-01	2,484	2,494	2,419	2,440	5,000	162.67
2013-07-31	2,525	2,525	2,450	2,479	6,900	165.27
2013-07-30	2,445	2,525	2,443	2,516	24,600	167.73
2013-07-29	2,445	2,445	2,402	2,420	5,900	161.33
2013-07-26	2,446	2,448	2,420	2,448	3,400	163.20
2013-07-25	2,440	2,447	2,425	2,447	3,000	163.13
2013-07-24	2,447	2,448	2,420	2,439	3,700	162.60
2013-07-23	2,448	2,448	2,429	2,440	2,700	162.67
2013-07-22	2,455	2,455	2,436	2,448	3,300	163.20
2013-07-19	2,448	2,448	2,420	2,440	3,200	162.67
2013-07-18	2,402	2,440	2,402	2,440	3,400	162.67
2013-07-17	2,430	2,435	2,401	2,402	3,100	160.13
2013-07-16	2,433	2,449	2,430	2,449	4,700	163.27
2013-07-12	2,433	2,440	2,432	2,438	2,400	162.53
2013-07-11	2,449	2,450	2,431	2,431	2,300	162.07
2013-07-10	2,458	2,458	2,439	2,448	4,600	163.20
2013-07-09	2,425	2,430	2,401	2,430	4,300	162
2013-07-08	2,412	2,449	2,410	2,425	4,900	161.67
2013-07-05	2,395	2,400	2,386	2,400	3,800	160
2013-07-04	2,424	2,424	2,376	2,395	7,900	159.67
2013-07-03	2,450	2,450	2,404	2,424	6,500	161.60
2013-07-02	2,357	2,448	2,349	2,401	10,600	160.07
2013-07-01	2,310	2,338	2,307	2,338	4,700	155.87
2013-06-28	2,300	2,312	2,295	2,307	5,000	153.80
2013-06-27	2,284	2,284	2,240	2,262	3,300	150.80
2013-06-26	2,273	2,280	2,237	2,237	6,100	149.13
2013-06-25	2,299	2,339	2,273	2,274	5,800	151.60
2013-06-24	2,279	2,279	2,224	2,260	4,000	150.67
2013-06-21	2,210	2,230	2,210	2,221	1,700	148.07
2013-06-20	2,279	2,288	2,221	2,221	5,200	148.07
2013-06-19	2,230	2,256	2,210	2,253	6,100	150.20
2013-06-18	2,245	2,250	2,212	2,230	2,600	148.67
2013-06-17	2,210	2,245	2,210	2,245	2,900	149.67
2013-06-14	2,240	2,240	2,214	2,216	10,800	147.73
2013-06-13	2,220	2,220	2,185	2,191	10,200	146.07
2013-06-12	2,197	2,230	2,196	2,220	9,000	148
2013-06-11	2,206	2,249	2,201	2,221	7,700	148.07
2013-06-10	2,219	2,235	2,205	2,235	7,500	149
2013-06-07	2,210	2,250	2,112	2,147	25,800	143.13
2013-06-06	2,323	2,344	2,271	2,300	12,800	153.33
2013-06-05	2,370	2,384	2,360	2,363	5,600	157.53
2013-06-04	2,381	2,384	2,315	2,350	12,100	156.67
2013-06-03	2,388	2,388	2,356	2,386	5,200	159.07
2013-05-31	2,390	2,396	2,380	2,392	5,200	159.47
2013-05-30	2,397	2,397	2,370	2,385	11,000	159
2013-05-29	2,400	2,420	2,386	2,417	11,400	161.13
2013-05-28	2,334	2,396	2,332	2,396	11,700	159.73
2013-05-27	2,422	2,422	2,325	2,384	8,500	158.93
2013-05-24	2,490	2,495	2,370	2,421	23,200	161.40
2013-05-23	2,552	2,554	2,440	2,480	28,100	165.33
2013-05-22	2,551	2,578	2,551	2,554	10,900	170.27
2013-05-21	2,562	2,562	2,480	2,542	19,800	169.47
2013-05-20	2,730	2,750	2,600	2,600	76,500	173.33
2013-05-17	2,510	2,605	2,510	2,590	95,200	172.67
2013-05-16	2,409	2,438	2,400	2,422	29,500	161.47
2013-05-15	2,449	2,450	2,380	2,400	19,900	160
2013-05-14	2,369	2,399	2,288	2,399	45,900	159.93
2013-05-13	2,510	2,520	2,465	2,474	29,400	164.93
2013-05-10	2,500	2,511	2,478	2,498	13,600	166.53
2013-05-09	2,485	2,510	2,485	2,485	31,200	165.67
2013-05-08	2,480	2,480	2,451	2,463	15,400	164.20
2013-05-07	2,500	2,505	2,466	2,481	19,500	165.40
2013-05-02	2,420	2,480	2,409	2,479	30,000	165.27
2013-05-01	2,407	2,420	2,392	2,409	9,700	160.60
2013-04-30	2,345	2,399	2,341	2,376	13,000	158.40
2013-04-26	2,405	2,411	2,336	2,336	22,600	155.73
2013-04-25	2,403	2,407	2,390	2,400	13,800	160
2013-04-24	2,450	2,450	2,413	2,413	16,600	160.87
2013-04-23	2,366	2,425	2,346	2,410	30,900	160.67
2013-04-22	2,335	2,355	2,334	2,345	13,800	156.33
2013-04-19	2,320	2,336	2,311	2,322	13,600	154.80
2013-04-18	2,320	2,325	2,302	2,312	10,100	154.13
2013-04-17	2,283	2,320	2,276	2,320	14,500	154.67
2013-04-16	2,250	2,290	2,250	2,290	7,900	152.67
2013-04-15	2,310	2,310	2,280	2,280	13,500	152
2013-04-12	2,302	2,310	2,300	2,310	9,300	154
2013-04-11	2,300	2,305	2,290	2,305	9,700	153.67
2013-04-10	2,295	2,307	2,288	2,300	11,300	153.33
2013-04-09	2,309	2,312	2,280	2,305	18,700	153.67
2013-04-08	2,300	2,319	2,285	2,303	27,400	153.53
2013-04-05	2,301	2,309	2,285	2,300	27,100	153.33
2013-04-04	2,255	2,279	2,240	2,270	15,500	151.33
2013-04-03	2,250	2,267	2,220	2,256	7,300	150.40
2013-04-02	2,210	2,262	2,121	2,259	17,000	150.60
2013-04-01	2,262	2,310	2,230	2,269	32,600	151.27
2013-03-29	2,250	2,286	2,232	2,252	19,500	150.13
2013-03-28	2,300	2,350	2,280	2,291	21,300	152.73
2013-03-27	2,300	2,339	2,280	2,332	34,100	155.47
2013-03-26	2,465	2,473	2,372	2,406	36,300	160.40
2013-03-25	2,487	2,495	2,441	2,475	23,600	165
2013-03-22	2,488	2,499	2,480	2,487	13,000	165.80
2013-03-21	2,510	2,510	2,484	2,488	22,200	165.87
2013-03-19	2,510	2,511	2,480	2,480	10,400	165.33
2013-03-18	2,490	2,540	2,480	2,493	13,600	166.20
2013-03-15	2,460	2,495	2,454	2,495	10,400	166.33
2013-03-14	2,463	2,463	2,450	2,451	9,600	163.40
2013-03-13	2,414	2,479	2,408	2,463	10,600	164.20
2013-03-12	2,590	2,590	2,418	2,441	31,800	162.73
2013-03-11	2,450	2,550	2,450	2,550	23,700	170
2013-03-08	2,400	2,420	2,389	2,419	19,300	161.27
2013-03-07	2,398	2,398	2,380	2,389	8,400	159.27
2013-03-06	2,398	2,398	2,371	2,395	17,600	159.67
2013-03-05	2,360	2,375	2,325	2,365	17,000	157.67
2013-03-04	2,300	2,315	2,300	2,315	7,300	154.33
2013-03-01	2,289	2,301	2,278	2,294	15,300	152.93
2013-02-28	2,255	2,290	2,255	2,290	11,500	152.67
2013-02-27	2,222	2,244	2,210	2,242	12,600	149.47
2013-02-26	2,184	2,231	2,183	2,221	18,600	148.07
2013-02-25	2,185	2,199	2,184	2,196	11,900	146.40
2013-02-22	2,180	2,184	2,178	2,183	9,800	145.53
2013-02-21	2,190	2,190	2,176	2,176	10,400	145.07
2013-02-20	2,165	2,198	2,165	2,190	17,300	146
2013-02-19	2,179	2,179	2,164	2,164	7,400	144.27
2013-02-18	2,186	2,186	2,162	2,170	12,400	144.67
2013-02-15	2,184	2,184	2,139	2,159	10,500	143.93
2013-02-14	2,170	2,193	2,161	2,161	6,400	144.07
2013-02-13	2,196	2,196	2,161	2,163	9,800	144.20
2013-02-12	2,200	2,201	2,197	2,197	10,000	146.47
2013-02-08	2,170	2,202	2,163	2,197	22,100	146.47
2013-02-07	2,170	2,197	2,170	2,172	13,700	144.80
2013-02-06	2,200	2,200	2,155	2,173	23,800	144.87
2013-02-05	2,200	2,207	2,198	2,203	16,000	146.87
2013-02-04	2,270	2,270	2,212	2,218	25,200	147.87
2013-02-01	2,300	2,330	2,235	2,280	45,500	152
2013-01-31	2,324	2,393	2,316	2,390	14,800	159.33
2013-01-30	2,323	2,324	2,286	2,324	14,900	154.93
2013-01-29	2,315	2,350	2,291	2,323	7,500	154.87
2013-01-28	2,270	2,315	2,260	2,315	10,200	154.33
2013-01-25	2,280	2,300	2,255	2,270	13,400	151.33
2013-01-24	2,315	2,320	2,280	2,310	9,900	154
2013-01-23	2,295	2,400	2,276	2,313	15,500	154.20
2013-01-22	2,300	2,306	2,276	2,295	11,500	153
2013-01-21	2,275	2,288	2,255	2,286	13,900	152.40
2013-01-18	2,205	2,286	2,205	2,274	14,900	151.60
2013-01-17	2,175	2,200	2,175	2,200	8,800	146.67
2013-01-16	2,198	2,198	2,167	2,181	12,600	145.40
2013-01-15	2,145	2,200	2,145	2,177	18,400	145.13
2013-01-11	2,130	2,150	2,130	2,140	11,000	142.67
2013-01-10	2,130	2,150	2,110	2,125	9,700	141.67
2013-01-09	2,100	2,146	2,092	2,128	8,000	141.87
2013-01-08	2,096	2,100	2,081	2,092	5,100	139.47
2013-01-07	2,060	2,095	2,060	2,095	10,800	139.67
2013-01-04	2,039	2,059	2,039	2,051	11,100	136.73

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