4816 東映アニメーション(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,450	3,450	3,420	3,420	1,600	228
2014-12-29	3,430	3,440	3,425	3,425	1,200	228.33
2014-12-26	3,345	3,450	3,345	3,410	1,300	227.33
2014-12-25	3,300	3,370	3,300	3,330	5,000	222
2014-12-24	3,410	3,425	3,350	3,350	4,200	223.33
2014-12-22	3,375	3,440	3,375	3,410	2,600	227.33
2014-12-19	3,420	3,420	3,350	3,375	3,400	225
2014-12-18	3,415	3,465	3,350	3,350	4,500	223.33
2014-12-17	3,450	3,450	3,415	3,415	2,700	227.67
2014-12-16	3,460	3,465	3,405	3,465	2,100	231
2014-12-15	3,400	3,500	3,400	3,490	3,400	232.67
2014-12-12	3,330	3,400	3,330	3,400	2,300	226.67
2014-12-11	3,280	3,325	3,250	3,295	3,600	219.67
2014-12-10	3,440	3,440	3,340	3,345	2,900	223
2014-12-09	3,410	3,445	3,325	3,445	4,300	229.67
2014-12-08	3,490	3,495	3,450	3,455	2,200	230.33
2014-12-05	3,525	3,580	3,475	3,510	5,500	234
2014-12-04	3,365	3,515	3,335	3,515	10,100	234.33
2014-12-03	3,315	3,420	3,315	3,380	8,400	225.33
2014-12-02	3,300	3,330	3,290	3,315	3,700	221
2014-12-01	3,250	3,290	3,245	3,290	2,800	219.33
2014-11-28	3,230	3,250	3,230	3,250	3,100	216.67
2014-11-27	3,200	3,210	3,200	3,210	2,100	214
2014-11-26	3,150	3,200	3,120	3,175	5,400	211.67
2014-11-25	3,085	3,100	3,085	3,085	2,400	205.67
2014-11-21	3,075	3,110	3,075	3,080	900	205.33
2014-11-20	3,105	3,125	3,090	3,090	5,000	206
2014-11-19	3,095	3,120	3,015	3,085	7,000	205.67
2014-11-18	3,080	3,100	2,995	2,995	6,900	199.67
2014-11-17	3,050	3,065	2,975	2,994	8,200	199.60
2014-11-14	3,035	3,065	3,035	3,045	5,600	203
2014-11-13	3,010	3,050	3,000	3,040	2,200	202.67
2014-11-12	2,990	3,020	2,989	3,010	3,100	200.67
2014-11-11	2,975	2,980	2,960	2,960	4,600	197.33
2014-11-10	2,930	2,941	2,916	2,941	2,900	196.07
2014-11-07	2,973	2,985	2,930	2,930	10,200	195.33
2014-11-06	2,969	2,999	2,962	2,973	4,600	198.20
2014-11-05	3,020	3,020	2,958	2,969	5,700	197.93
2014-11-04	2,950	3,030	2,950	3,010	14,400	200.67
2014-10-31	2,900	2,906	2,900	2,900	2,400	193.33
2014-10-30	2,890	2,890	2,869	2,886	1,900	192.40
2014-10-29	2,937	2,949	2,860	2,864	7,800	190.93
2014-10-28	2,831	2,840	2,831	2,834	500	188.93
2014-10-27	2,849	2,849	2,830	2,830	800	188.67
2014-10-24	2,841	2,858	2,841	2,841	600	189.40
2014-10-23	2,838	2,876	2,838	2,841	1,600	189.40
2014-10-22	2,826	2,839	2,826	2,838	1,700	189.20
2014-10-21	2,819	2,821	2,809	2,819	1,500	187.93
2014-10-20	2,777	2,824	2,777	2,819	2,400	187.93
2014-10-17	2,799	2,799	2,775	2,775	1,200	185
2014-10-16	2,805	2,805	2,780	2,799	2,000	186.60
2014-10-15	2,781	2,838	2,781	2,814	1,500	187.60
2014-10-14	2,824	2,824	2,785	2,805	2,100	187
2014-10-10	2,800	2,826	2,780	2,826	4,800	188.40
2014-10-09	2,850	2,855	2,819	2,821	600	188.07
2014-10-08	2,819	2,860	2,800	2,819	9,100	187.93
2014-10-07	2,870	2,880	2,861	2,861	500	190.73
2014-10-06	2,876	2,876	2,822	2,870	2,200	191.33
2014-10-03	2,850	2,879	2,831	2,876	1,200	191.73
2014-10-02	2,884	2,884	2,851	2,879	5,000	191.93
2014-10-01	2,850	2,885	2,836	2,850	2,700	190
2014-09-30	2,849	2,893	2,820	2,855	11,400	190.33
2014-09-29	2,840	2,849	2,822	2,827	2,900	188.47
2014-09-26	2,830	2,850	2,819	2,839	2,400	189.27
2014-09-25	2,830	2,860	2,830	2,858	1,000	190.53
2014-09-24	2,828	2,860	2,828	2,860	1,400	190.67
2014-09-22	2,837	2,850	2,823	2,840	3,400	189.33
2014-09-19	2,841	2,841	2,812	2,837	4,800	189.13
2014-09-18	2,819	2,820	2,810	2,815	8,400	187.67
2014-09-17	2,840	2,840	2,819	2,820	2,700	188
2014-09-16	2,819	2,822	2,819	2,821	1,700	188.07
2014-09-12	2,830	2,840	2,800	2,819	3,700	187.93
2014-09-11	2,819	2,830	2,819	2,830	1,000	188.67
2014-09-10	2,830	2,830	2,819	2,819	900	187.93
2014-09-09	2,819	2,834	2,819	2,834	1,800	188.93
2014-09-08	2,815	2,815	2,800	2,800	1,900	186.67
2014-09-05	2,825	2,825	2,813	2,815	500	187.67
2014-09-04	2,819	2,820	2,810	2,816	3,600	187.73
2014-09-03	2,834	2,838	2,819	2,819	1,400	187.93
2014-09-02	2,840	2,857	2,810	2,839	3,700	189.27
2014-09-01	2,840	2,840	2,822	2,838	400	189.20
2014-08-29	2,840	2,850	2,810	2,850	4,000	190
2014-08-28	2,839	2,839	2,839	2,839	100	189.27
2014-08-27	2,830	2,837	2,819	2,819	1,100	187.93
2014-08-26	2,831	2,840	2,820	2,825	1,200	188.33
2014-08-25	2,841	2,848	2,827	2,843	1,900	189.53
2014-08-22	2,839	2,839	2,820	2,829	2,300	188.60
2014-08-21	2,826	2,839	2,825	2,837	3,100	189.13
2014-08-20	2,830	2,840	2,825	2,825	1,800	188.33
2014-08-19	2,840	2,840	2,824	2,825	1,400	188.33
2014-08-18	2,830	2,855	2,830	2,853	1,500	190.20
2014-08-15	2,832	2,856	2,832	2,840	4,000	189.33
2014-08-14	2,850	2,859	2,839	2,840	2,700	189.33
2014-08-13	2,860	2,860	2,836	2,856	800	190.40
2014-08-12	2,865	2,867	2,833	2,845	2,200	189.67
2014-08-11	2,818	2,859	2,818	2,845	1,300	189.67
2014-08-08	2,815	2,862	2,803	2,830	3,600	188.67
2014-08-07	2,827	2,839	2,804	2,820	5,700	188
2014-08-06	2,850	2,855	2,831	2,840	1,600	189.33
2014-08-05	2,895	2,895	2,867	2,867	1,600	191.13
2014-08-04	2,899	2,899	2,885	2,897	1,100	193.13
2014-08-01	2,871	2,897	2,851	2,851	700	190.07
2014-07-31	2,900	2,980	2,890	2,891	11,800	192.73
2014-07-30	2,840	2,842	2,821	2,840	2,000	189.33
2014-07-29	2,781	2,840	2,780	2,840	8,000	189.33
2014-07-28	2,797	2,820	2,770	2,820	6,800	188
2014-07-25	2,791	2,797	2,750	2,790	3,800	186
2014-07-24	2,800	2,846	2,741	2,792	14,400	186.13
2014-07-23	2,849	2,850	2,797	2,803	4,300	186.87
2014-07-22	2,784	2,819	2,780	2,818	3,400	187.87
2014-07-18	2,777	2,786	2,701	2,772	9,400	184.80
2014-07-17	2,805	2,820	2,800	2,810	1,300	187.33
2014-07-16	2,820	2,865	2,800	2,820	10,100	188
2014-07-15	2,807	2,869	2,807	2,869	4,000	191.27
2014-07-14	2,819	2,825	2,780	2,807	3,000	187.13
2014-07-11	2,819	2,820	2,773	2,820	6,700	188
2014-07-10	2,848	2,848	2,786	2,786	2,800	185.73
2014-07-09	2,815	2,815	2,776	2,800	2,000	186.67
2014-07-08	2,820	2,820	2,799	2,820	3,700	188
2014-07-07	2,800	2,823	2,781	2,823	6,400	188.20
2014-07-04	2,785	2,830	2,785	2,827	7,700	188.47
2014-07-03	2,795	2,795	2,750	2,785	4,900	185.67
2014-07-02	2,800	2,800	2,761	2,767	5,100	184.47
2014-07-01	2,760	2,790	2,759	2,769	8,000	184.60
2014-06-30	2,720	2,759	2,701	2,759	7,400	183.93
2014-06-27	2,705	2,727	2,705	2,711	3,100	180.73
2014-06-26	2,700	2,750	2,677	2,723	9,500	181.53
2014-06-25	2,670	2,708	2,670	2,700	11,000	180
2014-06-24	2,666	2,697	2,663	2,670	2,100	178
2014-06-23	2,690	2,700	2,663	2,666	7,000	177.73
2014-06-20	2,679	2,680	2,660	2,670	5,400	178
2014-06-19	2,641	2,670	2,641	2,660	5,400	177.33
2014-06-18	2,620	2,643	2,620	2,640	7,800	176
2014-06-17	2,620	2,620	2,610	2,612	2,200	174.13
2014-06-16	2,620	2,629	2,612	2,625	2,800	175
2014-06-13	2,590	2,620	2,582	2,620	13,100	174.67
2014-06-12	2,709	2,709	2,624	2,643	3,700	176.20
2014-06-11	2,700	2,710	2,680	2,710	1,900	180.67
2014-06-10	2,710	2,710	2,680	2,700	3,200	180
2014-06-09	2,695	2,715	2,672	2,707	4,000	180.47
2014-06-06	2,636	2,699	2,636	2,690	3,300	179.33
2014-06-05	2,630	2,648	2,630	2,635	2,600	175.67
2014-06-04	2,649	2,651	2,613	2,645	2,700	176.33
2014-06-03	2,618	2,649	2,606	2,649	4,800	176.60
2014-06-02	2,555	2,600	2,552	2,580	5,800	172
2014-05-30	2,568	2,569	2,544	2,555	2,500	170.33
2014-05-29	2,531	2,553	2,531	2,553	900	170.20
2014-05-28	2,547	2,554	2,547	2,550	2,300	170
2014-05-27	2,539	2,553	2,530	2,547	1,400	169.80
2014-05-26	2,510	2,530	2,510	2,530	2,100	168.67
2014-05-23	2,509	2,520	2,501	2,501	2,400	166.73
2014-05-22	2,517	2,519	2,499	2,499	1,200	166.60
2014-05-21	2,521	2,521	2,497	2,499	2,900	166.60
2014-05-20	2,510	2,540	2,497	2,522	5,300	168.13
2014-05-19	2,510	2,568	2,505	2,510	1,900	167.33
2014-05-16	2,500	2,501	2,498	2,501	2,500	166.73
2014-05-15	2,519	2,524	2,500	2,500	7,700	166.67
2014-05-14	2,504	2,513	2,500	2,502	6,500	166.80
2014-05-13	2,606	2,606	2,500	2,504	13,600	166.93
2014-05-12	2,651	2,655	2,600	2,606	3,900	173.73
2014-05-09	2,678	2,678	2,637	2,650	2,300	176.67
2014-05-08	2,693	2,696	2,632	2,634	4,300	175.60
2014-05-07	2,699	2,720	2,621	2,707	4,200	180.47
2014-05-02	2,690	2,700	2,690	2,690	3,000	179.33
2014-05-01	2,667	2,689	2,652	2,681	3,000	178.73
2014-04-30	2,690	2,690	2,667	2,667	1,400	177.80
2014-04-28	2,651	2,684	2,645	2,684	1,500	178.93
2014-04-25	2,684	2,700	2,684	2,685	1,100	179
2014-04-24	2,716	2,716	2,688	2,697	1,300	179.80
2014-04-23	2,700	2,718	2,686	2,716	3,500	181.07
2014-04-22	2,700	2,700	2,689	2,689	900	179.27
2014-04-21	2,700	2,708	2,680	2,708	1,500	180.53
2014-04-18	2,699	2,710	2,690	2,700	2,800	180
2014-04-17	2,702	2,702	2,680	2,684	1,400	178.93
2014-04-16	2,651	2,688	2,651	2,688	1,800	179.20
2014-04-15	2,650	2,672	2,650	2,671	2,100	178.07
2014-04-14	2,634	2,665	2,632	2,663	1,600	177.53
2014-04-11	2,662	2,665	2,611	2,634	3,200	175.60
2014-04-10	2,665	2,687	2,665	2,666	800	177.73
2014-04-09	2,700	2,700	2,662	2,668	6,200	177.87
2014-04-08	2,700	2,700	2,664	2,690	2,400	179.33
2014-04-07	2,711	2,711	2,659	2,679	3,600	178.60
2014-04-04	2,693	2,720	2,687	2,687	3,800	179.13
2014-04-03	2,658	2,700	2,650	2,693	8,400	179.53
2014-04-02	2,630	2,658	2,620	2,644	5,000	176.27
2014-04-01	2,620	2,670	2,620	2,622	5,800	174.80
2014-03-31	2,708	2,708	2,550	2,600	30,900	173.33
2014-03-28	2,670	2,708	2,661	2,708	5,300	180.53
2014-03-27	2,655	2,694	2,650	2,670	23,800	178
2014-03-26	2,770	2,800	2,765	2,800	11,700	186.67
2014-03-25	2,750	2,775	2,740	2,762	8,800	184.13
2014-03-24	2,716	2,763	2,708	2,750	19,600	183.33
2014-03-20	2,722	2,729	2,706	2,716	3,800	181.07
2014-03-19	2,730	2,741	2,722	2,722	4,200	181.47
2014-03-18	2,747	2,778	2,717	2,733	6,800	182.20
2014-03-17	2,801	2,801	2,670	2,745	21,800	183
2014-03-14	2,810	2,850	2,781	2,806	7,000	187.07
2014-03-13	2,824	2,875	2,800	2,860	7,600	190.67
2014-03-12	2,820	2,820	2,800	2,810	3,300	187.33
2014-03-11	2,820	2,820	2,791	2,805	2,400	187
2014-03-10	2,785	2,790	2,778	2,781	5,000	185.40
2014-03-07	2,780	2,800	2,766	2,784	8,400	185.60
2014-03-06	2,761	2,765	2,756	2,765	1,700	184.33
2014-03-05	2,758	2,770	2,755	2,760	3,400	184
2014-03-04	2,764	2,767	2,722	2,758	6,300	183.87
2014-03-03	2,778	2,778	2,700	2,763	3,100	184.20
2014-02-28	2,770	2,784	2,753	2,779	5,400	185.27
2014-02-27	2,737	2,765	2,737	2,764	4,000	184.27
2014-02-26	2,724	2,737	2,721	2,737	4,100	182.47
2014-02-25	2,723	2,723	2,700	2,722	3,600	181.47
2014-02-24	2,680	2,710	2,680	2,704	6,700	180.27
2014-02-21	2,670	2,692	2,660	2,677	7,400	178.47
2014-02-20	2,696	2,696	2,672	2,674	2,000	178.27
2014-02-19	2,711	2,715	2,690	2,696	5,500	179.73
2014-02-18	2,760	2,760	2,703	2,711	4,900	180.73
2014-02-17	2,780	2,784	2,699	2,710	4,700	180.67
2014-02-14	2,721	2,746	2,690	2,695	5,900	179.67
2014-02-13	2,840	2,840	2,750	2,751	4,500	183.40
2014-02-12	2,880	2,880	2,835	2,847	3,100	189.80
2014-02-10	2,798	2,919	2,798	2,892	16,300	192.80
2014-02-07	2,793	2,795	2,689	2,780	10,300	185.33
2014-02-06	2,695	2,700	2,632	2,695	10,200	179.67
2014-02-05	2,684	2,685	2,600	2,648	4,600	176.53
2014-02-04	2,629	2,647	2,576	2,617	11,100	174.47
2014-02-03	2,701	2,701	2,631	2,679	6,300	178.60
2014-01-31	2,685	2,720	2,685	2,700	18,800	180
2014-01-30	2,687	2,700	2,670	2,683	3,600	178.87
2014-01-29	2,637	2,748	2,631	2,737	12,400	182.47
2014-01-28	2,600	2,625	2,600	2,625	2,800	175
2014-01-27	2,610	2,614	2,595	2,595	6,000	173
2014-01-24	2,620	2,627	2,616	2,627	3,000	175.13
2014-01-23	2,657	2,666	2,627	2,627	5,400	175.13
2014-01-22	2,650	2,680	2,644	2,646	3,500	176.40
2014-01-21	2,650	2,670	2,650	2,650	2,700	176.67
2014-01-20	2,625	2,680	2,614	2,640	6,600	176
2014-01-17	2,602	2,614	2,602	2,607	1,600	173.80
2014-01-16	2,618	2,619	2,600	2,601	4,700	173.40
2014-01-15	2,620	2,620	2,609	2,613	3,400	174.20
2014-01-14	2,600	2,608	2,594	2,594	2,800	172.93
2014-01-10	2,605	2,622	2,600	2,601	4,800	173.40
2014-01-09	2,614	2,628	2,600	2,604	4,100	173.60
2014-01-08	2,600	2,610	2,592	2,595	4,600	173
2014-01-07	2,600	2,629	2,600	2,610	3,300	174
2014-01-06	2,610	2,610	2,580	2,600	2,600	173.33

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