8715 アニコム ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 3,025 | 3,090 | 3,005 | 3,060 | 4,600 | 191.25 |
| 2010-12-29 | 2,990 | 3,010 | 2,928 | 3,010 | 4,000 | 188.13 |
| 2010-12-28 | 2,951 | 3,040 | 2,951 | 2,990 | 4,700 | 186.88 |
| 2010-12-27 | 3,080 | 3,110 | 2,990 | 3,000 | 12,100 | 187.50 |
| 2010-12-24 | 2,937 | 3,000 | 2,902 | 3,000 | 7,500 | 187.50 |
| 2010-12-22 | 3,000 | 3,020 | 2,955 | 2,987 | 11,900 | 186.69 |
| 2010-12-21 | 2,990 | 2,990 | 2,935 | 2,970 | 5,800 | 185.63 |
| 2010-12-20 | 2,993 | 3,015 | 2,980 | 2,990 | 7,300 | 186.88 |
| 2010-12-17 | 3,045 | 3,095 | 2,987 | 3,030 | 10,600 | 189.38 |
| 2010-12-16 | 2,955 | 3,080 | 2,950 | 3,010 | 12,400 | 188.13 |
| 2010-12-15 | 3,000 | 3,005 | 2,911 | 2,945 | 11,800 | 184.06 |
| 2010-12-14 | 2,935 | 3,040 | 2,934 | 3,005 | 16,200 | 187.81 |
| 2010-12-13 | 2,815 | 2,950 | 2,815 | 2,935 | 23,800 | 183.44 |
| 2010-12-10 | 2,761 | 2,815 | 2,761 | 2,805 | 6,800 | 175.31 |
| 2010-12-09 | 2,750 | 2,774 | 2,748 | 2,753 | 3,900 | 172.06 |
| 2010-12-08 | 2,748 | 2,785 | 2,745 | 2,750 | 5,000 | 171.88 |
| 2010-12-07 | 2,820 | 2,820 | 2,730 | 2,745 | 9,100 | 171.56 |
| 2010-12-06 | 2,859 | 2,860 | 2,820 | 2,820 | 1,700 | 176.25 |
| 2010-12-03 | 2,834 | 2,873 | 2,812 | 2,859 | 7,100 | 178.69 |
| 2010-12-02 | 2,815 | 2,830 | 2,805 | 2,820 | 2,300 | 176.25 |
| 2010-12-01 | 2,770 | 2,800 | 2,765 | 2,790 | 1,500 | 174.38 |
| 2010-11-30 | 2,761 | 2,761 | 2,751 | 2,752 | 1,100 | 172 |
| 2010-11-29 | 2,800 | 2,810 | 2,765 | 2,765 | 2,400 | 172.81 |
| 2010-11-26 | 2,800 | 2,813 | 2,775 | 2,800 | 3,500 | 175 |
| 2010-11-25 | 2,800 | 2,810 | 2,763 | 2,792 | 9,300 | 174.50 |
| 2010-11-24 | 2,757 | 2,760 | 2,745 | 2,760 | 6,300 | 172.50 |
| 2010-11-22 | 2,766 | 2,780 | 2,750 | 2,757 | 6,200 | 172.31 |
| 2010-11-19 | 2,772 | 2,790 | 2,768 | 2,768 | 3,200 | 173 |
| 2010-11-18 | 2,773 | 2,790 | 2,768 | 2,768 | 3,800 | 173 |
| 2010-11-17 | 2,810 | 2,810 | 2,786 | 2,786 | 4,600 | 174.13 |
| 2010-11-16 | 2,796 | 2,845 | 2,783 | 2,801 | 5,900 | 175.06 |
| 2010-11-15 | 2,795 | 2,795 | 2,772 | 2,795 | 2,000 | 174.69 |
| 2010-11-12 | 2,780 | 2,810 | 2,780 | 2,795 | 3,300 | 174.69 |
| 2010-11-11 | 2,761 | 2,830 | 2,761 | 2,830 | 2,800 | 176.88 |
| 2010-11-10 | 2,842 | 2,850 | 2,760 | 2,800 | 10,500 | 175 |
| 2010-11-09 | 2,843 | 2,870 | 2,810 | 2,810 | 4,300 | 175.63 |
| 2010-11-08 | 2,832 | 2,850 | 2,832 | 2,837 | 4,500 | 177.31 |
| 2010-11-05 | 2,800 | 2,840 | 2,800 | 2,830 | 3,800 | 176.88 |
| 2010-11-04 | 2,806 | 2,810 | 2,800 | 2,800 | 2,500 | 175 |
| 2010-11-02 | 2,850 | 2,850 | 2,800 | 2,825 | 1,000 | 176.56 |
| 2010-11-01 | 2,900 | 2,900 | 2,800 | 2,800 | 3,600 | 175 |
| 2010-10-29 | 2,901 | 2,916 | 2,850 | 2,900 | 3,400 | 181.25 |
| 2010-10-28 | 2,932 | 2,980 | 2,910 | 2,980 | 1,700 | 186.25 |
| 2010-10-27 | 2,935 | 2,985 | 2,932 | 2,932 | 1,000 | 183.25 |
| 2010-10-26 | 3,130 | 3,130 | 2,962 | 2,962 | 4,100 | 185.13 |
| 2010-10-25 | 2,787 | 3,040 | 2,787 | 3,000 | 8,900 | 187.50 |
| 2010-10-22 | 2,825 | 2,840 | 2,740 | 2,810 | 6,400 | 175.63 |
| 2010-10-21 | 2,876 | 2,900 | 2,850 | 2,850 | 4,100 | 178.13 |
| 2010-10-20 | 2,873 | 2,910 | 2,850 | 2,875 | 4,800 | 179.69 |
| 2010-10-19 | 2,960 | 2,992 | 2,922 | 2,923 | 5,100 | 182.69 |
| 2010-10-18 | 2,967 | 2,994 | 2,950 | 2,971 | 4,600 | 185.69 |
| 2010-10-15 | 2,991 | 2,991 | 2,950 | 2,967 | 12,400 | 185.44 |
| 2010-10-14 | 2,978 | 2,998 | 2,955 | 2,975 | 6,000 | 185.94 |
| 2010-10-13 | 2,987 | 3,000 | 2,966 | 2,966 | 8,000 | 185.38 |
| 2010-10-12 | 3,050 | 3,050 | 2,950 | 3,050 | 11,000 | 190.63 |
| 2010-10-08 | 3,150 | 3,150 | 3,085 | 3,090 | 6,900 | 193.13 |
| 2010-10-07 | 3,180 | 3,190 | 3,150 | 3,150 | 1,800 | 196.88 |
| 2010-10-06 | 3,200 | 3,220 | 3,160 | 3,200 | 3,200 | 200 |
| 2010-10-05 | 3,200 | 3,235 | 3,150 | 3,225 | 7,800 | 201.56 |
| 2010-10-04 | 3,180 | 3,205 | 3,165 | 3,200 | 3,600 | 200 |
| 2010-10-01 | 3,210 | 3,230 | 3,170 | 3,210 | 6,100 | 200.63 |
| 2010-09-30 | 3,240 | 3,275 | 3,215 | 3,240 | 3,200 | 202.50 |
| 2010-09-29 | 3,200 | 3,275 | 3,200 | 3,275 | 7,800 | 204.69 |
| 2010-09-28 | 3,170 | 3,245 | 3,170 | 3,205 | 4,800 | 200.31 |
| 2010-09-27 | 3,215 | 3,280 | 3,190 | 3,190 | 7,800 | 199.38 |
| 2010-09-24 | 3,230 | 3,255 | 3,190 | 3,255 | 8,100 | 203.44 |
| 2010-09-22 | 3,205 | 3,260 | 3,205 | 3,230 | 3,600 | 201.88 |
| 2010-09-21 | 3,250 | 3,260 | 3,230 | 3,230 | 1,200 | 201.88 |
| 2010-09-17 | 3,275 | 3,275 | 3,220 | 3,250 | 1,500 | 203.13 |
| 2010-09-16 | 3,300 | 3,300 | 3,220 | 3,230 | 2,900 | 201.88 |
| 2010-09-15 | 3,300 | 3,300 | 3,255 | 3,300 | 2,600 | 206.25 |
| 2010-09-14 | 3,300 | 3,330 | 3,275 | 3,330 | 2,300 | 208.13 |
| 2010-09-13 | 3,325 | 3,350 | 3,270 | 3,300 | 3,700 | 206.25 |
| 2010-09-10 | 3,300 | 3,370 | 3,280 | 3,280 | 4,600 | 205 |
| 2010-09-09 | 3,235 | 3,320 | 3,235 | 3,320 | 2,200 | 207.50 |
| 2010-09-08 | 3,225 | 3,255 | 3,210 | 3,235 | 1,500 | 202.19 |
| 2010-09-07 | 3,200 | 3,350 | 3,200 | 3,290 | 15,000 | 205.63 |
| 2010-09-06 | 3,150 | 3,200 | 3,150 | 3,200 | 7,100 | 200 |
| 2010-09-03 | 3,200 | 3,230 | 3,130 | 3,150 | 10,900 | 196.88 |
| 2010-09-02 | 3,200 | 3,265 | 3,200 | 3,210 | 7,500 | 200.63 |
| 2010-09-01 | 3,205 | 3,230 | 3,200 | 3,220 | 5,100 | 201.25 |
| 2010-08-31 | 3,200 | 3,300 | 3,110 | 3,260 | 23,400 | 203.75 |
| 2010-08-30 | 3,190 | 3,240 | 3,175 | 3,190 | 11,400 | 199.38 |
| 2010-08-27 | 3,300 | 3,300 | 3,180 | 3,200 | 6,700 | 200 |
| 2010-08-26 | 3,250 | 3,290 | 3,210 | 3,270 | 11,700 | 204.38 |
| 2010-08-25 | 3,420 | 3,420 | 3,180 | 3,250 | 20,800 | 203.13 |
| 2010-08-24 | 3,280 | 3,350 | 3,260 | 3,350 | 13,300 | 209.38 |
| 2010-08-23 | 3,200 | 3,270 | 3,200 | 3,270 | 6,300 | 204.38 |
| 2010-08-20 | 3,160 | 3,220 | 3,150 | 3,200 | 11,000 | 200 |
| 2010-08-19 | 3,190 | 3,215 | 3,165 | 3,165 | 8,400 | 197.81 |
| 2010-08-18 | 3,280 | 3,280 | 3,165 | 3,205 | 5,400 | 200.31 |
| 2010-08-17 | 3,260 | 3,280 | 3,210 | 3,240 | 1,900 | 202.50 |
| 2010-08-16 | 3,235 | 3,260 | 3,220 | 3,225 | 6,900 | 201.56 |
| 2010-08-13 | 3,205 | 3,300 | 3,205 | 3,300 | 4,300 | 206.25 |
| 2010-08-12 | 3,130 | 3,200 | 3,100 | 3,200 | 5,000 | 200 |
| 2010-08-11 | 3,200 | 3,250 | 3,130 | 3,200 | 9,900 | 200 |
| 2010-08-10 | 3,220 | 3,235 | 3,200 | 3,215 | 4,300 | 200.94 |
| 2010-08-09 | 3,335 | 3,335 | 3,195 | 3,220 | 6,400 | 201.25 |
| 2010-08-06 | 3,315 | 3,315 | 3,270 | 3,270 | 4,900 | 204.38 |
| 2010-08-05 | 3,280 | 3,345 | 3,280 | 3,315 | 3,400 | 207.19 |
| 2010-08-04 | 3,410 | 3,450 | 3,280 | 3,300 | 13,900 | 206.25 |
| 2010-08-03 | 3,340 | 3,400 | 3,300 | 3,340 | 7,400 | 208.75 |
| 2010-08-02 | 3,220 | 3,350 | 3,220 | 3,340 | 7,000 | 208.75 |
| 2010-07-30 | 3,280 | 3,300 | 3,195 | 3,205 | 12,100 | 200.31 |
| 2010-07-29 | 3,385 | 3,385 | 3,250 | 3,320 | 8,900 | 207.50 |
| 2010-07-28 | 3,380 | 3,400 | 3,335 | 3,385 | 3,300 | 211.56 |
| 2010-07-27 | 3,385 | 3,430 | 3,340 | 3,340 | 9,300 | 208.75 |
| 2010-07-26 | 3,450 | 3,465 | 3,370 | 3,420 | 22,300 | 213.75 |
| 2010-07-23 | 3,390 | 3,430 | 3,335 | 3,370 | 16,500 | 210.63 |
| 2010-07-22 | 3,285 | 3,350 | 3,240 | 3,350 | 12,100 | 209.38 |
| 2010-07-21 | 3,290 | 3,410 | 3,280 | 3,315 | 51,600 | 207.19 |
| 2010-07-20 | 3,240 | 3,280 | 3,210 | 3,280 | 18,500 | 205 |
| 2010-07-16 | 3,190 | 3,235 | 3,175 | 3,195 | 23,000 | 199.69 |
| 2010-07-15 | 3,225 | 3,245 | 3,150 | 3,195 | 6,300 | 199.69 |
| 2010-07-14 | 3,240 | 3,250 | 3,200 | 3,250 | 8,700 | 203.13 |
| 2010-07-13 | 3,200 | 3,235 | 3,150 | 3,215 | 9,700 | 200.94 |
| 2010-07-12 | 3,215 | 3,220 | 3,160 | 3,190 | 7,100 | 199.38 |
| 2010-07-09 | 3,200 | 3,215 | 3,155 | 3,215 | 7,200 | 200.94 |
| 2010-07-08 | 3,160 | 3,225 | 3,150 | 3,195 | 13,100 | 199.69 |
| 2010-07-07 | 3,160 | 3,190 | 3,105 | 3,190 | 10,500 | 199.38 |
| 2010-07-06 | 3,010 | 3,250 | 3,010 | 3,150 | 14,600 | 196.88 |
| 2010-07-05 | 2,965 | 3,040 | 2,965 | 3,010 | 7,000 | 188.13 |
| 2010-07-02 | 2,901 | 3,080 | 2,901 | 3,080 | 7,100 | 192.50 |
| 2010-07-01 | 2,971 | 3,050 | 2,920 | 2,920 | 11,800 | 182.50 |
| 2010-06-30 | 2,990 | 3,035 | 2,955 | 3,000 | 13,200 | 187.50 |
| 2010-06-29 | 3,100 | 3,100 | 3,005 | 3,025 | 19,200 | 189.06 |
| 2010-06-28 | 3,120 | 3,190 | 3,050 | 3,095 | 5,800 | 193.44 |
| 2010-06-25 | 3,230 | 3,230 | 3,055 | 3,190 | 18,800 | 199.38 |
| 2010-06-24 | 3,070 | 3,150 | 3,015 | 3,050 | 8,400 | 190.63 |
| 2010-06-23 | 3,060 | 3,090 | 2,985 | 3,000 | 8,400 | 187.50 |
| 2010-06-22 | 3,155 | 3,155 | 3,005 | 3,090 | 10,900 | 193.13 |
| 2010-06-21 | 3,215 | 3,295 | 3,170 | 3,225 | 10,800 | 201.56 |
| 2010-06-18 | 3,300 | 3,300 | 3,220 | 3,250 | 24,100 | 203.13 |
| 2010-06-17 | 3,150 | 3,275 | 3,130 | 3,270 | 48,200 | 204.38 |
| 2010-06-16 | 3,120 | 3,195 | 3,090 | 3,160 | 41,300 | 197.50 |
| 2010-06-15 | 3,080 | 3,120 | 3,030 | 3,080 | 24,800 | 192.50 |
| 2010-06-14 | 3,025 | 3,120 | 3,025 | 3,080 | 36,800 | 192.50 |
| 2010-06-11 | 3,005 | 3,030 | 2,990 | 3,000 | 15,200 | 187.50 |
| 2010-06-10 | 3,000 | 3,000 | 2,940 | 2,985 | 12,000 | 186.56 |
| 2010-06-09 | 3,030 | 3,080 | 2,995 | 3,050 | 25,400 | 190.63 |
| 2010-06-08 | 2,919 | 3,085 | 2,910 | 3,050 | 30,000 | 190.63 |
| 2010-06-07 | 2,900 | 2,920 | 2,840 | 2,919 | 18,000 | 182.44 |
| 2010-06-04 | 2,947 | 2,947 | 2,913 | 2,940 | 6,100 | 183.75 |
| 2010-06-03 | 2,900 | 2,953 | 2,900 | 2,950 | 24,000 | 184.38 |
| 2010-06-02 | 2,800 | 2,880 | 2,795 | 2,830 | 22,800 | 176.88 |
| 2010-06-01 | 2,795 | 2,830 | 2,785 | 2,801 | 31,300 | 175.06 |
| 2010-05-31 | 2,850 | 2,884 | 2,777 | 2,791 | 12,600 | 174.44 |
| 2010-05-28 | 2,900 | 2,920 | 2,845 | 2,845 | 26,900 | 177.81 |
| 2010-05-27 | 2,840 | 2,937 | 2,822 | 2,880 | 29,100 | 180 |
| 2010-05-26 | 2,787 | 2,844 | 2,736 | 2,844 | 35,000 | 177.75 |
| 2010-05-25 | 2,750 | 2,765 | 2,700 | 2,705 | 44,400 | 169.06 |
| 2010-05-24 | 2,616 | 2,644 | 2,600 | 2,600 | 11,700 | 162.50 |
| 2010-05-21 | 2,582 | 2,640 | 2,580 | 2,628 | 18,200 | 164.25 |
| 2010-05-20 | 2,666 | 2,769 | 2,650 | 2,725 | 20,100 | 170.31 |
| 2010-05-19 | 2,700 | 2,730 | 2,560 | 2,666 | 34,200 | 166.63 |
| 2010-05-18 | 2,840 | 2,870 | 2,704 | 2,710 | 31,500 | 169.38 |
| 2010-05-17 | 2,820 | 2,850 | 2,795 | 2,806 | 26,500 | 175.38 |
| 2010-05-14 | 2,859 | 2,888 | 2,802 | 2,830 | 27,300 | 176.88 |
| 2010-05-13 | 2,911 | 2,930 | 2,816 | 2,861 | 36,700 | 178.81 |
| 2010-05-12 | 2,934 | 3,010 | 2,903 | 2,916 | 33,600 | 182.25 |
| 2010-05-11 | 3,075 | 3,080 | 2,900 | 2,984 | 60,300 | 186.50 |
| 2010-05-10 | 2,828 | 2,994 | 2,825 | 2,992 | 51,000 | 187 |
| 2010-05-07 | 2,759 | 2,798 | 2,750 | 2,752 | 27,800 | 172 |
| 2010-05-06 | 2,935 | 2,990 | 2,856 | 2,859 | 24,300 | 178.69 |
| 2010-04-30 | 3,050 | 3,050 | 2,967 | 3,005 | 31,600 | 187.81 |
| 2010-04-28 | 2,948 | 3,030 | 2,947 | 3,005 | 77,400 | 187.81 |
| 2010-04-27 | 2,937 | 2,960 | 2,921 | 2,925 | 10,900 | 182.81 |
| 2010-04-26 | 2,990 | 2,995 | 2,915 | 2,966 | 30,200 | 185.38 |
| 2010-04-23 | 2,756 | 2,894 | 2,756 | 2,893 | 32,300 | 180.81 |
| 2010-04-22 | 2,825 | 2,846 | 2,740 | 2,780 | 38,300 | 173.75 |
| 2010-04-21 | 2,855 | 2,870 | 2,800 | 2,825 | 15,500 | 176.56 |
| 2010-04-20 | 2,880 | 2,920 | 2,810 | 2,819 | 22,600 | 176.19 |
| 2010-04-19 | 2,885 | 2,919 | 2,880 | 2,880 | 11,000 | 180 |
| 2010-04-16 | 2,950 | 3,025 | 2,925 | 2,925 | 25,800 | 182.81 |
| 2010-04-15 | 2,940 | 2,995 | 2,923 | 2,993 | 26,200 | 187.06 |
| 2010-04-14 | 3,030 | 3,030 | 2,941 | 2,941 | 21,700 | 183.81 |
| 2010-04-13 | 3,040 | 3,070 | 2,965 | 3,000 | 32,700 | 187.50 |
| 2010-04-12 | 3,135 | 3,160 | 3,060 | 3,070 | 46,700 | 191.88 |
| 2010-04-09 | 3,100 | 3,140 | 3,050 | 3,065 | 74,100 | 191.56 |
| 2010-04-08 | 2,929 | 3,035 | 2,923 | 3,035 | 31,500 | 189.69 |
| 2010-04-07 | 2,890 | 2,959 | 2,881 | 2,929 | 24,900 | 183.06 |
| 2010-04-06 | 2,990 | 2,990 | 2,860 | 2,881 | 59,900 | 180.06 |
| 2010-04-05 | 2,970 | 3,045 | 2,923 | 2,970 | 136,900 | 185.63 |
| 2010-04-02 | 2,859 | 2,886 | 2,790 | 2,877 | 74,700 | 179.81 |
| 2010-04-01 | 2,800 | 2,824 | 2,760 | 2,781 | 26,200 | 173.81 |
| 2010-03-31 | 2,764 | 2,845 | 2,736 | 2,830 | 57,200 | 176.88 |
| 2010-03-30 | 2,822 | 2,822 | 2,761 | 2,764 | 21,700 | 172.75 |
| 2010-03-29 | 2,780 | 2,828 | 2,735 | 2,820 | 18,300 | 176.25 |
| 2010-03-26 | 2,830 | 2,831 | 2,774 | 2,775 | 27,600 | 173.44 |
| 2010-03-25 | 2,920 | 2,932 | 2,831 | 2,835 | 26,600 | 177.19 |
| 2010-03-24 | 2,965 | 2,969 | 2,820 | 2,820 | 38,100 | 176.25 |
| 2010-03-23 | 2,930 | 2,994 | 2,875 | 2,965 | 57,700 | 185.31 |
| 2010-03-19 | 2,817 | 2,929 | 2,781 | 2,891 | 49,800 | 180.69 |
| 2010-03-18 | 2,858 | 2,878 | 2,770 | 2,770 | 34,200 | 173.13 |
| 2010-03-17 | 2,880 | 2,980 | 2,810 | 2,827 | 55,500 | 176.69 |
| 2010-03-16 | 2,995 | 2,995 | 2,862 | 2,920 | 53,200 | 182.50 |
| 2010-03-15 | 2,790 | 3,030 | 2,783 | 2,960 | 154,500 | 185 |
| 2010-03-12 | 2,784 | 2,930 | 2,699 | 2,785 | 159,200 | 174.06 |
| 2010-03-11 | 2,812 | 2,822 | 2,667 | 2,774 | 159,200 | 173.38 |
| 2010-03-10 | 3,035 | 3,090 | 2,860 | 2,860 | 139,900 | 178.75 |
| 2010-03-09 | 3,195 | 3,235 | 3,070 | 3,100 | 130,300 | 193.75 |
| 2010-03-08 | 3,040 | 3,200 | 3,020 | 3,200 | 196,800 | 200 |
| 2010-03-05 | 3,100 | 3,365 | 2,960 | 3,000 | 468,700 | 187.50 |
| 2010-03-04 | 3,410 | 3,475 | 3,060 | 3,160 | 901,300 | 197.50 |
| 2010-03-03 | 4,000 | 4,050 | 3,750 | 3,760 | 1,956,000 | 235 |
分割・併合履歴 ： [2020-09-29]1株→4株 [2011-09-28]1株→4株
