4816 東映アニメーション(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	18,950	19,200	18,810	18,930	58,600	3,786
2023-12-28	18,590	18,890	18,540	18,800	46,800	3,760
2023-12-27	18,650	18,940	18,570	18,860	57,300	3,772
2023-12-26	19,240	19,450	18,880	19,000	32,700	3,800
2023-12-25	19,080	19,290	18,810	19,250	43,800	3,850
2023-12-22	19,630	19,660	18,920	19,020	58,000	3,804
2023-12-21	19,230	19,710	18,830	19,640	72,600	3,928
2023-12-20	19,690	20,200	19,510	19,790	86,700	3,958
2023-12-19	18,730	19,500	18,730	19,450	58,500	3,890
2023-12-18	18,440	18,880	18,300	18,640	61,400	3,728
2023-12-15	18,500	19,150	18,230	18,610	189,300	3,722
2023-12-14	20,390	20,770	18,530	18,790	288,300	3,758
2023-12-13	19,110	20,080	19,110	20,030	171,600	4,006
2023-12-12	17,900	18,900	17,900	18,830	174,900	3,766
2023-12-11	16,780	17,770	16,780	17,750	86,600	3,550
2023-12-08	16,560	16,950	16,540	16,640	60,400	3,328
2023-12-07	16,350	16,650	16,180	16,580	46,900	3,316
2023-12-06	15,890	16,450	15,850	16,410	37,400	3,282
2023-12-05	15,890	16,150	15,710	15,810	30,300	3,162
2023-12-04	15,500	16,070	15,410	15,900	45,100	3,180
2023-12-01	15,370	15,590	15,180	15,460	20,600	3,092
2023-11-30	15,420	15,620	15,280	15,370	37,800	3,074
2023-11-29	15,020	15,390	15,010	15,390	21,600	3,078
2023-11-28	15,150	15,150	14,940	15,020	15,100	3,004
2023-11-27	15,500	15,500	15,060	15,070	14,800	3,014
2023-11-24	15,380	15,540	15,300	15,370	27,100	3,074
2023-11-22	15,050	15,350	15,050	15,230	17,900	3,046
2023-11-21	14,940	15,230	14,740	15,190	34,300	3,038
2023-11-20	15,310	15,340	14,890	14,890	30,100	2,978
2023-11-17	15,400	15,460	15,270	15,350	31,600	3,070
2023-11-16	15,190	15,470	15,110	15,310	50,500	3,062
2023-11-15	15,440	15,590	15,160	15,300	48,700	3,060
2023-11-14	15,020	15,260	14,860	15,260	35,800	3,052
2023-11-13	15,100	15,160	14,900	15,130	43,300	3,026
2023-11-10	15,560	15,620	15,030	15,100	85,000	3,020
2023-11-09	15,390	15,700	15,270	15,610	49,700	3,122
2023-11-08	14,970	15,600	14,950	15,450	124,100	3,090
2023-11-07	14,710	15,100	14,710	14,810	57,000	2,962
2023-11-06	14,460	14,920	14,420	14,840	64,500	2,968
2023-11-02	14,330	14,350	14,070	14,320	51,700	2,864
2023-11-01	13,540	14,290	13,470	14,270	155,700	2,854
2023-10-31	13,260	13,630	13,000	13,510	68,500	2,702
2023-10-30	13,190	13,500	13,100	13,110	148,200	2,622
2023-10-27	13,060	13,150	12,740	13,070	79,300	2,614
2023-10-26	13,070	13,330	12,970	13,020	104,200	2,604
2023-10-25	13,940	13,940	13,040	13,160	234,700	2,632
2023-10-24	13,430	13,850	13,390	13,770	76,100	2,754
2023-10-23	13,590	13,730	13,370	13,420	33,300	2,684
2023-10-20	13,430	13,670	13,400	13,640	31,500	2,728
2023-10-19	13,720	13,830	13,370	13,540	64,700	2,708
2023-10-18	13,400	13,800	13,370	13,730	50,000	2,746
2023-10-17	13,310	13,430	13,230	13,330	22,300	2,666
2023-10-16	13,290	13,450	13,150	13,200	48,100	2,640
2023-10-13	13,400	13,580	13,350	13,410	20,800	2,682
2023-10-12	13,300	13,580	13,300	13,530	24,400	2,706
2023-10-11	13,650	13,660	13,370	13,380	19,400	2,676
2023-10-10	13,380	13,610	13,350	13,580	28,000	2,716
2023-10-06	13,260	13,480	13,240	13,380	32,300	2,676
2023-10-05	12,940	13,400	12,900	13,340	46,200	2,668
2023-10-04	12,900	13,160	12,860	13,040	70,600	2,608
2023-10-03	12,980	13,160	12,940	13,060	31,500	2,612
2023-10-02	13,340	13,340	12,950	12,980	31,500	2,596
2023-09-29	13,220	13,290	13,140	13,220	28,100	2,644
2023-09-28	13,210	13,290	13,070	13,190	25,400	2,638
2023-09-27	13,190	13,220	13,040	13,210	28,700	2,642
2023-09-26	13,270	13,410	13,210	13,300	21,600	2,660
2023-09-25	13,250	13,340	13,070	13,240	28,700	2,648
2023-09-22	13,020	13,230	12,920	13,180	33,900	2,636
2023-09-21	13,040	13,110	12,900	13,020	30,900	2,604
2023-09-20	13,340	13,360	13,100	13,130	20,200	2,626
2023-09-19	13,380	13,420	13,140	13,280	38,400	2,656
2023-09-15	13,500	13,530	13,320	13,440	41,500	2,688
2023-09-14	13,140	13,290	13,060	13,290	42,000	2,658
2023-09-13	13,300	13,490	13,070	13,140	63,900	2,628
2023-09-12	13,610	13,610	13,200	13,360	65,800	2,672
2023-09-11	13,450	13,940	13,450	13,660	130,300	2,732
2023-09-08	13,400	13,540	13,400	13,530	71,400	2,706
2023-09-07	13,360	13,540	13,360	13,510	96,400	2,702
2023-09-06	12,850	13,460	12,850	13,430	132,500	2,686
2023-09-05	12,750	13,030	12,720	12,840	64,000	2,568
2023-09-04	12,320	12,750	12,220	12,680	102,200	2,536
2023-09-01	12,210	12,440	12,200	12,300	28,300	2,460
2023-08-31	12,400	12,400	12,210	12,290	25,400	2,458
2023-08-30	12,460	12,480	12,270	12,370	31,000	2,474
2023-08-29	12,120	12,430	12,120	12,360	35,600	2,472
2023-08-28	12,270	12,280	12,070	12,110	19,600	2,422
2023-08-25	12,010	12,260	11,990	12,170	21,500	2,434
2023-08-24	12,100	12,160	11,980	12,150	25,800	2,430
2023-08-23	12,020	12,200	12,020	12,120	23,800	2,424
2023-08-22	12,080	12,080	11,950	12,000	23,300	2,400
2023-08-21	11,620	12,060	11,610	12,020	57,800	2,404
2023-08-18	12,270	12,270	11,840	11,860	93,700	2,372
2023-08-17	12,410	12,480	12,280	12,330	39,700	2,466
2023-08-16	12,300	12,570	12,300	12,400	54,800	2,480
2023-08-15	12,200	12,290	12,040	12,280	40,400	2,456
2023-08-14	12,250	12,310	12,090	12,130	28,500	2,426
2023-08-10	12,200	12,350	12,140	12,250	32,200	2,450
2023-08-09	12,010	12,330	11,970	12,270	49,500	2,454
2023-08-08	12,410	12,450	12,090	12,090	75,800	2,418
2023-08-07	12,380	12,500	12,200	12,420	60,100	2,484
2023-08-04	12,650	12,780	12,450	12,470	77,400	2,494
2023-08-03	13,050	13,060	12,640	12,760	76,200	2,552
2023-08-02	12,560	13,310	12,560	13,190	185,800	2,638
2023-08-01	12,880	13,010	12,520	12,720	114,700	2,544
2023-07-31	13,060	13,470	12,640	12,880	262,600	2,576
2023-07-28	12,240	12,510	12,080	12,470	138,600	2,494
2023-07-27	12,410	12,410	12,210	12,310	53,400	2,462
2023-07-26	12,340	12,480	12,210	12,410	55,500	2,482
2023-07-25	12,180	12,370	12,070	12,270	62,200	2,454
2023-07-24	12,400	12,440	12,190	12,240	53,400	2,448
2023-07-21	12,820	12,820	12,360	12,370	108,400	2,474
2023-07-20	13,100	13,120	12,890	12,950	65,200	2,590
2023-07-19	12,900	13,150	12,840	13,090	87,200	2,618
2023-07-18	12,750	12,880	12,680	12,840	45,900	2,568
2023-07-14	12,870	12,930	12,640	12,740	61,800	2,548
2023-07-13	12,550	12,920	12,470	12,860	91,100	2,572
2023-07-12	12,730	12,740	12,430	12,510	63,300	2,502
2023-07-11	12,860	12,920	12,660	12,730	61,400	2,546
2023-07-10	12,930	12,940	12,730	12,850	59,600	2,570
2023-07-07	12,710	12,920	12,710	12,900	36,800	2,580
2023-07-06	12,910	12,980	12,740	12,860	107,400	2,572
2023-07-05	13,140	13,200	12,930	13,100	64,400	2,620
2023-07-04	13,150	13,250	12,980	13,200	58,600	2,640
2023-07-03	13,340	13,420	13,140	13,200	48,200	2,640
2023-06-30	13,300	13,320	13,000	13,260	98,700	2,652
2023-06-29	13,680	13,700	13,210	13,300	87,800	2,660
2023-06-28	13,400	13,700	13,380	13,660	96,100	2,732
2023-06-27	12,900	13,460	12,840	13,410	141,300	2,682
2023-06-26	13,530	13,550	12,910	13,000	161,000	2,600
2023-06-23	14,110	14,170	13,420	13,560	114,400	2,712
2023-06-22	14,050	14,320	13,850	14,120	84,100	2,824
2023-06-21	14,700	14,930	13,980	14,080	222,300	2,816
2023-06-20	14,520	15,340	14,520	15,100	107,300	3,020
2023-06-19	14,590	14,650	14,290	14,650	39,600	2,930
2023-06-16	14,350	14,650	14,200	14,590	54,000	2,918
2023-06-15	14,010	14,370	14,010	14,350	57,800	2,870
2023-06-14	13,990	14,100	13,890	14,000	26,900	2,800
2023-06-13	13,790	13,980	13,760	13,930	35,500	2,786
2023-06-12	13,620	13,840	13,500	13,790	37,600	2,758
2023-06-09	13,780	13,780	13,370	13,440	54,400	2,688
2023-06-08	13,900	14,030	13,480	13,520	86,300	2,704
2023-06-07	13,840	14,320	13,790	14,150	175,700	2,830
2023-06-06	13,460	13,820	13,360	13,800	64,100	2,760
2023-06-05	13,620	13,640	13,440	13,560	41,100	2,712
2023-06-02	13,380	13,620	13,280	13,550	69,500	2,710
2023-06-01	13,270	13,440	12,970	13,320	77,900	2,664
2023-05-31	13,020	13,080	12,880	12,970	78,800	2,594
2023-05-30	13,180	13,240	12,840	12,930	71,300	2,586
2023-05-29	13,000	13,160	12,900	13,080	60,200	2,616
2023-05-26	12,820	12,960	12,720	12,780	66,300	2,556
2023-05-25	13,000	13,250	12,880	12,880	48,700	2,576
2023-05-24	13,110	13,250	12,910	12,990	84,400	2,598
2023-05-23	13,520	13,620	13,250	13,350	87,400	2,670
2023-05-22	14,340	14,370	13,430	13,540	127,900	2,708
2023-05-19	14,260	14,410	13,950	14,300	120,700	2,860
2023-05-18	14,200	14,580	14,110	14,170	162,400	2,834
2023-05-17	13,710	14,050	13,620	14,000	134,100	2,800
2023-05-16	13,980	14,180	13,550	13,600	131,900	2,720
2023-05-15	13,100	14,290	13,100	13,880	338,300	2,776
2023-05-12	12,540	13,180	12,500	13,170	205,200	2,634
2023-05-11	12,650	13,080	12,620	13,060	141,500	2,612
2023-05-10	13,150	13,150	12,630	12,650	179,200	2,530
2023-05-09	13,210	13,220	12,860	13,150	150,500	2,630
2023-05-08	13,580	13,580	13,130	13,210	111,600	2,642
2023-05-02	13,380	13,630	13,310	13,610	75,800	2,722
2023-05-01	13,830	13,830	13,340	13,480	100,300	2,696
2023-04-28	13,700	13,820	13,590	13,770	70,900	2,754
2023-04-27	13,210	13,800	13,210	13,610	108,900	2,722
2023-04-26	13,840	13,970	13,190	13,400	219,900	2,680
2023-04-25	14,190	14,190	13,450	13,540	176,400	2,708
2023-04-24	13,720	14,680	13,660	14,190	301,100	2,838
2023-04-21	13,180	13,850	13,080	13,620	168,200	2,724
2023-04-20	12,990	13,000	12,810	12,880	40,700	2,576
2023-04-19	13,200	13,220	12,880	12,990	36,600	2,598
2023-04-18	13,130	13,280	13,110	13,200	27,200	2,640
2023-04-17	13,100	13,190	12,990	13,080	37,900	2,616
2023-04-14	13,030	13,130	12,970	13,100	38,100	2,620
2023-04-13	12,730	12,970	12,720	12,960	47,700	2,592
2023-04-12	12,850	12,850	12,680	12,780	27,600	2,556
2023-04-11	12,970	13,020	12,740	12,780	30,400	2,556
2023-04-10	12,550	12,860	12,550	12,830	46,100	2,566
2023-04-07	12,700	12,720	12,510	12,550	30,100	2,510
2023-04-06	12,600	12,690	12,480	12,590	29,400	2,518
2023-04-05	12,830	12,890	12,650	12,710	31,300	2,542
2023-04-04	13,110	13,140	12,910	12,940	41,800	2,588
2023-04-03	13,250	13,340	13,130	13,220	41,400	2,644
2023-03-31	13,330	13,350	13,030	13,160	35,000	2,632
2023-03-30	13,010	13,190	13,010	13,120	45,600	2,624
2023-03-29	12,770	13,110	12,640	13,100	63,300	2,620
2023-03-28	13,010	13,010	12,620	12,740	47,100	2,548
2023-03-27	13,050	13,080	12,910	13,070	34,200	2,614
2023-03-24	12,730	13,080	12,600	12,990	96,200	2,598
2023-03-23	12,350	12,710	12,290	12,700	61,800	2,540
2023-03-22	12,480	12,620	12,290	12,350	52,800	2,470
2023-03-20	12,420	12,520	12,230	12,250	49,400	2,450
2023-03-17	12,670	12,730	12,300	12,300	222,200	2,460
2023-03-16	12,380	12,650	12,350	12,450	58,100	2,490
2023-03-15	13,000	13,000	12,570	12,610	49,800	2,522
2023-03-14	12,920	13,040	12,810	12,870	44,000	2,574
2023-03-13	13,050	13,170	12,930	13,070	50,300	2,614
2023-03-10	13,270	13,470	13,270	13,300	29,000	2,660
2023-03-09	13,260	13,430	13,260	13,430	29,100	2,686
2023-03-08	13,400	13,500	13,230	13,230	38,900	2,646
2023-03-07	13,590	13,740	13,430	13,480	46,100	2,696
2023-03-06	13,460	13,650	13,440	13,500	43,100	2,700
2023-03-03	13,600	13,600	13,400	13,470	56,900	2,694
2023-03-02	13,610	13,630	13,410	13,510	38,400	2,702
2023-03-01	13,560	13,690	13,550	13,650	50,500	2,730
2023-02-28	13,230	13,830	13,230	13,640	135,300	2,728
2023-02-27	13,090	13,180	12,990	13,100	42,400	2,620
2023-02-24	12,800	13,240	12,800	13,090	75,400	2,618
2023-02-22	12,730	12,900	12,670	12,770	41,400	2,554
2023-02-21	12,830	12,930	12,760	12,850	57,100	2,570
2023-02-20	13,010	13,070	12,600	12,760	101,100	2,552
2023-02-17	13,420	13,420	13,040	13,040	74,700	2,608
2023-02-16	13,250	13,490	13,210	13,310	67,400	2,662
2023-02-15	13,320	13,350	13,110	13,120	35,300	2,624
2023-02-14	13,190	13,250	13,030	13,210	37,900	2,642
2023-02-13	13,260	13,270	12,920	13,070	61,000	2,614
2023-02-10	13,460	13,510	13,140	13,150	55,200	2,630
2023-02-09	13,270	13,450	13,240	13,380	59,000	2,676
2023-02-08	12,810	13,190	12,800	13,170	86,300	2,634
2023-02-07	12,870	13,020	12,760	12,860	106,100	2,572
2023-02-06	12,580	12,650	12,410	12,570	77,400	2,514
2023-02-03	12,830	12,890	12,510	12,510	60,800	2,502
2023-02-02	12,980	13,140	12,750	12,830	73,800	2,566
2023-02-01	12,850	13,460	12,760	12,820	197,300	2,564
2023-01-31	12,950	12,990	12,400	12,850	413,300	2,570
2023-01-30	13,840	14,100	13,730	13,850	158,400	2,770
2023-01-27	13,450	13,850	13,420	13,680	120,900	2,736
2023-01-26	13,380	13,380	13,200	13,290	55,800	2,658
2023-01-25	13,040	13,330	12,990	13,280	62,900	2,656
2023-01-24	13,000	13,060	12,730	12,930	72,200	2,586
2023-01-23	12,840	13,010	12,810	12,990	67,400	2,598
2023-01-20	12,450	13,050	12,390	12,680	79,700	2,536
2023-01-19	11,890	12,350	11,880	12,330	63,500	2,466
2023-01-18	11,810	12,190	11,720	12,030	103,200	2,406
2023-01-17	11,720	11,880	11,590	11,800	100,300	2,360
2023-01-16	12,080	12,210	11,820	11,820	139,600	2,364
2023-01-13	12,700	12,780	12,160	12,260	108,400	2,452
2023-01-12	12,910	13,020	12,620	12,820	84,400	2,564
2023-01-11	12,950	13,080	12,790	12,890	57,900	2,578
2023-01-10	13,160	13,300	12,930	13,030	62,900	2,606
2023-01-06	12,770	13,250	12,760	13,090	84,000	2,618
2023-01-05	12,880	13,020	12,640	12,870	79,600	2,574
2023-01-04	13,410	13,450	12,570	12,580	98,400	2,516

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