4816 東映アニメーション(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	11,760	11,790	11,400	11,450	52,900	2,290
2021-12-29	11,990	12,000	11,520	11,780	59,600	2,356
2021-12-28	11,410	11,750	11,040	11,750	100,500	2,350
2021-12-27	11,700	11,780	11,390	11,440	56,700	2,288
2021-12-24	12,200	12,400	11,720	11,800	52,000	2,360
2021-12-23	12,310	12,830	11,850	12,060	114,800	2,412
2021-12-22	12,150	12,520	11,740	12,010	148,600	2,402
2021-12-21	13,200	13,240	12,160	12,230	239,300	2,446
2021-12-20	13,810	13,910	13,460	13,690	54,200	2,738
2021-12-17	14,100	14,370	13,790	13,970	75,200	2,794
2021-12-16	14,950	15,220	14,750	14,760	52,800	2,952
2021-12-15	14,570	14,830	14,380	14,720	40,200	2,944
2021-12-14	14,630	14,900	14,590	14,810	39,100	2,962
2021-12-13	15,100	15,300	14,900	14,900	24,500	2,980
2021-12-10	15,400	15,400	15,070	15,080	28,000	3,016
2021-12-09	15,710	15,910	15,270	15,270	40,600	3,054
2021-12-08	16,140	16,290	15,720	15,740	36,400	3,148
2021-12-07	15,600	16,200	15,600	16,140	42,700	3,228
2021-12-06	15,480	15,760	15,110	15,560	44,800	3,112
2021-12-03	15,240	15,490	15,240	15,480	57,000	3,096
2021-12-02	15,800	15,940	15,280	15,640	65,200	3,128
2021-12-01	15,990	16,000	15,360	15,610	86,800	3,122
2021-11-30	16,320	16,840	15,890	16,390	379,600	3,278
2021-11-29	15,900	16,990	15,780	16,800	91,500	3,360
2021-11-26	17,000	17,060	16,100	16,300	95,000	3,260
2021-11-25	17,550	17,840	17,280	17,510	48,300	3,502
2021-11-24	17,130	17,620	16,930	17,550	39,700	3,510
2021-11-22	17,050	17,450	16,910	17,310	41,700	3,462
2021-11-19	17,080	17,480	17,070	17,410	46,000	3,482
2021-11-18	17,280	17,460	17,050	17,240	63,600	3,448
2021-11-17	17,720	17,740	17,310	17,520	52,300	3,504
2021-11-16	18,010	18,220	17,720	17,910	48,000	3,582
2021-11-15	17,960	18,440	17,960	18,110	51,800	3,622
2021-11-12	18,700	18,700	18,050	18,150	57,100	3,630
2021-11-11	18,050	18,550	18,000	18,460	38,800	3,692
2021-11-10	18,820	19,020	18,240	18,250	41,000	3,650
2021-11-09	18,750	19,100	18,540	18,620	49,200	3,724
2021-11-08	18,490	18,970	18,190	18,860	54,900	3,772
2021-11-05	18,470	18,670	18,020	18,470	47,200	3,694
2021-11-04	17,730	18,640	17,710	18,470	109,000	3,694
2021-11-02	18,110	18,390	17,670	17,800	57,400	3,560
2021-11-01	17,800	18,150	17,640	18,130	69,500	3,626
2021-10-29	18,130	18,850	17,700	17,700	76,200	3,540
2021-10-28	18,130	18,870	17,860	18,110	142,900	3,622
2021-10-27	17,930	17,930	16,900	17,330	177,400	3,466
2021-10-26	19,300	19,410	18,290	18,330	202,800	3,666
2021-10-25	20,260	20,980	20,160	20,440	62,900	4,088
2021-10-22	20,220	20,510	20,100	20,260	39,600	4,052
2021-10-21	21,000	21,230	20,470	20,470	27,300	4,094
2021-10-20	21,080	21,490	20,850	21,220	29,500	4,244
2021-10-19	20,190	21,060	20,190	20,890	40,500	4,178
2021-10-18	20,630	20,700	20,100	20,470	28,800	4,094
2021-10-15	21,430	21,430	20,450	20,640	57,900	4,128
2021-10-14	20,400	21,290	20,300	21,150	62,900	4,230
2021-10-13	19,880	20,380	19,830	20,230	37,000	4,046
2021-10-12	20,100	20,270	19,530	20,250	68,900	4,050
2021-10-11	19,930	20,420	19,880	20,340	54,200	4,068
2021-10-08	19,870	20,610	19,710	20,400	35,400	4,080
2021-10-07	20,280	20,280	19,800	19,980	20,700	3,996
2021-10-06	20,420	20,690	19,740	19,880	30,700	3,976
2021-10-05	19,500	20,280	19,190	20,090	52,100	4,018
2021-10-04	20,920	21,270	19,800	20,000	63,900	4,000
2021-10-01	20,400	21,340	20,370	20,790	69,300	4,158
2021-09-30	20,420	20,950	20,270	20,640	71,600	4,128
2021-09-29	20,140	20,840	20,000	20,680	116,000	4,136
2021-09-28	21,120	21,460	20,200	21,010	157,500	4,202
2021-09-27	23,420	23,420	21,690	22,090	104,300	4,418
2021-09-24	23,400	24,100	23,100	23,420	59,500	4,684
2021-09-22	23,580	23,580	22,850	22,990	50,200	4,598
2021-09-21	22,520	24,390	22,520	23,790	138,700	4,758
2021-09-17	23,950	24,370	22,550	24,020	177,400	4,804
2021-09-16	25,000	25,000	23,050	23,540	257,300	4,708
2021-09-15	23,250	25,110	23,150	24,920	184,800	4,984
2021-09-14	22,500	23,470	22,500	23,350	118,100	4,670
2021-09-13	23,150	23,560	22,230	22,500	267,500	4,500
2021-09-10	22,700	23,700	22,680	23,650	117,500	4,730
2021-09-09	22,110	22,690	21,730	22,540	142,600	4,508
2021-09-08	20,750	22,100	20,620	22,080	133,800	4,416
2021-09-07	19,980	20,820	19,930	20,540	106,600	4,108
2021-09-06	19,500	20,060	19,150	19,960	101,400	3,992
2021-09-03	17,410	18,570	17,400	18,500	89,400	3,700
2021-09-02	16,710	17,280	16,700	17,280	36,200	3,456
2021-09-01	16,540	16,790	16,520	16,670	21,500	3,334
2021-08-31	17,100	17,250	16,650	16,710	43,100	3,342
2021-08-30	16,700	16,940	16,300	16,860	32,500	3,372
2021-08-27	16,600	16,650	16,150	16,300	50,600	3,260
2021-08-26	15,490	16,350	15,380	16,290	64,600	3,258
2021-08-25	15,420	15,420	15,220	15,390	29,900	3,078
2021-08-24	15,010	15,440	14,960	15,440	23,700	3,088
2021-08-23	14,520	15,090	14,520	15,090	20,400	3,018
2021-08-20	14,670	14,760	14,500	14,520	19,700	2,904
2021-08-19	14,780	14,860	14,680	14,680	24,800	2,936
2021-08-18	15,060	15,060	14,840	14,910	23,600	2,982
2021-08-17	15,240	15,260	15,060	15,060	27,400	3,012
2021-08-16	15,020	15,250	14,950	15,210	34,200	3,042
2021-08-13	14,640	14,870	14,640	14,740	16,700	2,948
2021-08-12	14,410	14,680	14,310	14,600	19,200	2,920
2021-08-11	14,670	14,820	14,370	14,410	25,900	2,882
2021-08-10	14,630	14,820	14,580	14,710	21,100	2,942
2021-08-06	14,200	14,600	14,200	14,500	32,700	2,900
2021-08-05	14,100	14,290	13,840	14,110	34,200	2,822
2021-08-04	14,350	14,870	13,720	14,170	95,100	2,834
2021-08-03	14,930	15,160	14,590	14,950	36,300	2,990
2021-08-02	15,010	15,240	14,960	15,070	26,900	3,014
2021-07-30	15,390	15,500	14,970	15,000	38,300	3,000
2021-07-29	14,600	15,060	14,370	15,050	62,200	3,010
2021-07-28	14,400	14,410	14,020	14,120	29,500	2,824
2021-07-27	14,260	14,500	14,150	14,420	24,600	2,884
2021-07-26	14,000	14,440	14,000	14,330	27,700	2,866
2021-07-21	13,790	13,950	13,690	13,870	18,100	2,774
2021-07-20	13,700	13,740	13,470	13,540	19,500	2,708
2021-07-19	13,650	13,780	13,620	13,710	13,900	2,742
2021-07-16	13,450	13,790	13,450	13,750	17,200	2,750
2021-07-15	13,420	13,770	13,420	13,570	27,000	2,714
2021-07-14	13,450	13,590	13,370	13,370	17,800	2,674
2021-07-13	13,570	13,590	13,430	13,450	15,700	2,690
2021-07-12	13,450	13,610	13,360	13,580	24,000	2,716
2021-07-09	13,500	13,530	13,270	13,430	24,200	2,686
2021-07-08	13,720	13,800	13,560	13,600	17,800	2,720
2021-07-07	13,870	13,870	13,560	13,720	19,000	2,744
2021-07-06	13,950	13,950	13,500	13,860	36,900	2,772
2021-07-05	13,540	14,070	13,540	13,940	39,600	2,788
2021-07-02	13,340	13,550	13,320	13,490	23,600	2,698
2021-07-01	13,300	13,460	13,190	13,190	34,400	2,638
2021-06-30	12,690	13,170	12,680	13,170	43,900	2,634
2021-06-29	12,810	12,810	12,550	12,610	21,500	2,522
2021-06-28	12,510	12,830	12,510	12,810	22,800	2,562
2021-06-25	12,440	12,530	12,380	12,510	11,500	2,502
2021-06-24	12,470	12,500	12,300	12,330	9,400	2,466
2021-06-23	12,500	12,600	12,430	12,470	9,200	2,494
2021-06-22	12,600	12,660	12,400	12,450	22,800	2,490
2021-06-21	12,480	12,640	12,400	12,450	11,900	2,490
2021-06-18	12,570	12,930	12,510	12,570	33,500	2,514
2021-06-17	12,480	12,590	12,360	12,530	15,600	2,506
2021-06-16	12,480	12,510	12,360	12,450	12,500	2,490
2021-06-15	12,540	12,540	12,410	12,450	13,200	2,490
2021-06-14	12,210	12,540	12,130	12,490	26,600	2,498
2021-06-11	12,180	12,210	12,000	12,100	23,500	2,420
2021-06-10	12,160	12,180	12,080	12,160	10,400	2,432
2021-06-09	12,390	12,390	12,020	12,020	19,300	2,404
2021-06-08	12,370	12,380	12,300	12,350	11,000	2,470
2021-06-07	12,280	12,410	12,260	12,370	11,300	2,474
2021-06-04	12,310	12,310	12,140	12,240	14,600	2,448
2021-06-03	12,210	12,500	12,110	12,400	24,500	2,480
2021-06-02	12,470	12,470	11,990	12,210	30,800	2,442
2021-06-01	12,430	12,440	12,250	12,410	14,900	2,482
2021-05-31	12,250	12,460	12,090	12,310	22,600	2,462
2021-05-28	11,800	12,190	11,800	12,180	24,200	2,436
2021-05-27	11,720	11,890	11,670	11,760	24,900	2,352
2021-05-26	11,980	12,000	11,630	11,720	16,100	2,344
2021-05-25	11,400	11,780	11,400	11,680	16,400	2,336
2021-05-24	11,630	11,640	11,350	11,380	20,500	2,276
2021-05-21	11,820	11,830	11,530	11,570	24,700	2,314
2021-05-20	11,500	11,790	11,330	11,740	23,400	2,348
2021-05-19	11,200	11,340	11,080	11,320	36,000	2,264
2021-05-18	11,120	11,180	11,020	11,170	17,400	2,234
2021-05-17	11,430	11,430	11,040	11,120	28,900	2,224
2021-05-14	10,500	11,250	10,440	11,130	59,500	2,226
2021-05-13	11,480	11,540	11,100	11,100	59,300	2,220
2021-05-12	11,920	12,010	11,630	11,780	16,500	2,356
2021-05-11	12,130	12,130	11,750	11,880	28,800	2,376
2021-05-10	12,220	12,220	12,000	12,050	23,800	2,410
2021-05-07	12,130	12,230	12,030	12,130	21,900	2,426
2021-05-06	12,490	12,560	12,150	12,240	27,200	2,448
2021-04-30	12,260	12,520	12,190	12,480	24,400	2,496
2021-04-28	12,310	12,400	12,190	12,260	22,900	2,452
2021-04-27	12,310	12,340	12,210	12,240	17,100	2,448
2021-04-26	12,060	12,320	12,030	12,260	10,800	2,452
2021-04-23	11,930	12,240	11,890	12,140	14,000	2,428
2021-04-22	11,930	12,120	11,890	12,040	14,100	2,408
2021-04-21	11,940	12,120	11,790	11,930	19,100	2,386
2021-04-20	12,270	12,270	11,910	12,050	23,200	2,410
2021-04-19	12,500	12,540	12,180	12,270	30,800	2,454
2021-04-16	12,500	12,500	12,210	12,470	30,600	2,494
2021-04-15	12,210	12,490	12,000	12,410	36,400	2,482
2021-04-14	12,460	12,470	12,320	12,410	17,400	2,482
2021-04-13	12,280	12,460	12,100	12,290	24,800	2,458
2021-04-12	12,470	12,700	12,280	12,280	23,900	2,456
2021-04-09	12,400	12,580	12,300	12,460	33,800	2,492
2021-04-08	11,930	12,430	11,840	12,300	40,900	2,460
2021-04-07	11,700	12,090	11,620	12,070	32,000	2,414
2021-04-06	11,700	11,930	11,700	11,700	17,500	2,340
2021-04-05	11,530	11,700	11,420	11,600	16,400	2,320
2021-04-02	11,860	11,860	11,620	11,660	20,700	2,332
2021-04-01	11,890	11,940	11,590	11,720	32,600	2,344
2021-03-31	11,410	11,930	11,380	11,850	45,800	2,370
2021-03-30	11,660	11,660	11,120	11,410	47,400	2,282
2021-03-29	11,550	11,780	11,500	11,660	38,000	2,332
2021-03-26	11,400	11,450	11,260	11,420	12,800	2,284
2021-03-25	11,240	11,500	11,110	11,280	29,700	2,256
2021-03-24	11,190	11,240	10,830	11,130	17,900	2,226
2021-03-23	11,180	11,190	10,990	11,050	17,400	2,210
2021-03-22	11,250	11,250	11,060	11,080	7,900	2,216
2021-03-19	11,220	11,370	11,000	11,160	59,600	2,232
2021-03-18	11,640	11,640	11,290	11,420	24,800	2,284
2021-03-17	11,550	11,650	11,410	11,410	14,000	2,282
2021-03-16	11,450	11,630	11,310	11,530	28,100	2,306
2021-03-15	11,360	11,450	11,130	11,200	17,200	2,240
2021-03-12	11,380	11,460	11,050	11,360	27,100	2,272
2021-03-11	11,100	11,150	10,850	11,080	28,900	2,216
2021-03-10	10,390	10,750	10,390	10,640	20,900	2,128
2021-03-09	10,430	10,430	10,180	10,310	16,500	2,062
2021-03-08	10,400	10,510	10,290	10,400	20,600	2,080
2021-03-05	10,250	10,400	10,100	10,250	42,400	2,050
2021-03-04	10,350	10,410	10,020	10,220	36,400	2,044
2021-03-03	10,580	10,580	10,340	10,410	21,200	2,082
2021-03-02	10,530	10,660	10,330	10,550	39,800	2,110
2021-03-01	11,000	11,020	10,230	10,400	98,000	2,080
2021-02-26	10,820	11,020	10,690	10,980	65,600	2,196
2021-02-25	11,220	11,390	11,080	11,210	31,900	2,242
2021-02-24	11,540	11,540	10,960	11,010	40,700	2,202
2021-02-22	11,930	11,960	11,210	11,540	66,500	2,308
2021-02-19	11,550	11,990	11,550	11,930	57,800	2,386
2021-02-18	11,460	11,750	11,450	11,550	41,100	2,310
2021-02-17	11,290	11,540	11,180	11,460	47,200	2,292
2021-02-16	11,120	11,350	11,120	11,210	26,700	2,242
2021-02-15	11,220	11,510	11,090	11,130	38,000	2,226
2021-02-12	10,900	11,250	10,840	10,990	46,500	2,198
2021-02-10	10,830	11,490	10,760	10,900	39,200	2,180
2021-02-09	10,400	10,760	10,280	10,700	35,600	2,140
2021-02-08	10,480	10,480	10,220	10,330	24,700	2,066
2021-02-05	10,330	10,470	10,170	10,460	19,500	2,092
2021-02-04	10,300	10,320	10,140	10,200	14,300	2,040
2021-02-03	10,390	10,390	10,170	10,220	18,300	2,044
2021-02-02	10,360	10,360	10,060	10,260	24,200	2,052
2021-02-01	10,240	10,240	9,950	10,060	26,200	2,012
2021-01-29	10,040	10,260	9,990	10,200	45,100	2,040
2021-01-28	10,200	10,490	9,850	9,940	57,300	1,988
2021-01-27	10,450	10,640	10,310	10,560	58,200	2,112
2021-01-26	10,000	10,290	9,760	10,180	100,600	2,036
2021-01-25	9,950	10,200	9,900	10,050	57,500	2,010
2021-01-22	9,600	9,870	9,520	9,870	37,000	1,974
2021-01-21	9,440	9,540	9,360	9,450	11,200	1,890
2021-01-20	9,360	9,470	9,210	9,320	23,200	1,864
2021-01-19	9,100	9,290	9,040	9,260	16,200	1,852
2021-01-18	9,070	9,120	9,000	9,030	24,400	1,806
2021-01-15	9,330	9,380	8,970	9,130	43,200	1,826
2021-01-14	8,870	9,440	8,870	9,330	52,500	1,866
2021-01-13	8,940	9,030	8,680	8,960	39,000	1,792
2021-01-12	8,870	8,990	8,810	8,900	31,300	1,780
2021-01-08	8,590	9,050	8,500	9,000	102,800	1,800
2021-01-07	8,090	8,530	8,090	8,440	45,200	1,688
2021-01-06	8,120	8,200	8,050	8,090	10,900	1,618
2021-01-05	8,120	8,170	8,060	8,160	24,400	1,632
2021-01-04	8,090	8,140	8,010	8,050	20,700	1,610

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