[4816 JQスタンダード] 東映アニメ 日足 時系列データ

[4816 JQスタンダード] 東映アニメ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122433.002440.002432.002438.0024005843400
2013-07-112449.002450.002431.002431.0023005616200
2013-07-102458.002458.002439.002448.00460011286900
2013-07-092425.002430.002401.002430.00430010385700
2013-07-082412.002449.002410.002425.00490011868500
2013-07-052395.002400.002386.002400.0038009100000
2013-07-042424.002424.002376.002395.00790018926400
2013-07-032450.002450.002404.002424.00650015752700
2013-07-022357.002448.002349.002401.001060025250100
2013-07-012310.002338.002307.002338.00470010905500
2013-06-282300.002312.002295.002307.00500011520300
2013-06-272284.002284.002240.002262.0033007459100
2013-06-262273.002280.002237.002237.00610013783500
2013-06-252299.002339.002273.002274.00580013301400
2013-06-242279.002279.002224.002260.0040009041600
2013-06-212210.002230.002210.002221.0017003770800
2013-06-202279.002288.002221.002221.00520011683900
2013-06-192230.002256.002210.002253.00610013622600
2013-06-182245.002250.002212.002230.0026005800300
2013-06-172210.002245.002210.002245.0029006448100
2013-06-142240.002240.002214.002216.001080024083600
2013-06-132220.002220.002185.002191.001020022470900
2013-06-122197.002230.002196.002220.00900019835300
2013-06-112206.002249.002201.002221.00770017139200
2013-06-102219.002235.002205.002235.00750016675500
2013-06-072210.002250.002112.002147.002580055855000
2013-06-062323.002344.002271.002300.001280029452500
2013-06-052370.002384.002360.002363.00560013293600
2013-06-042381.002384.002315.002350.001210028335100
2013-06-032388.002388.002356.002386.00520012358800
2013-05-312390.002396.002380.002392.00520012418200
2013-05-302397.002397.002370.002385.001100026221200
2013-05-292400.002420.002386.002417.001140027401700
2013-05-282334.002396.002332.002396.001170027667300
2013-05-272422.002422.002325.002384.00850020199400
2013-05-242490.002495.002370.002421.002320056473700
2013-05-232552.002554.002440.002480.002810070206400
2013-05-222551.002578.002551.002554.001090027875800
2013-05-212562.002562.002480.002542.001980049936500
2013-05-202730.002750.002600.002600.0076500205005800
2013-05-172510.002605.002510.002590.0095200244250800
2013-05-162409.002438.002400.002422.002950071517200
2013-05-152449.002450.002380.002400.001990048223300
2013-05-142369.002399.002288.002399.0045900107911800
2013-05-132510.002520.002465.002474.002940073416500
2013-05-102500.002511.002478.002498.001360033925900
2013-05-092485.002510.002485.002485.003120077998100
2013-05-082480.002480.002451.002463.001540037977400
2013-05-072500.002505.002466.002481.001950048586100
2013-05-022420.002480.002409.002479.003000073697000
2013-05-012407.002420.002392.002409.00970023368600
2013-04-302345.002399.002341.002376.001300030916300
2013-04-262405.002411.002336.002336.002260053713400
2013-04-252403.002407.002390.002400.001380033131400
2013-04-242450.002450.002413.002413.001660040445500
2013-04-232366.002425.002346.002410.003090073825500
2013-04-222335.002355.002334.002345.001380032300600
2013-04-192320.002336.002311.002322.001360031577200
2013-04-182320.002325.002302.002312.001010023391800
2013-04-172283.002320.002276.002320.001450033303700
2013-04-162250.002290.002250.002290.00790017907100
2013-04-152310.002310.002280.002280.001350030975600
2013-04-122302.002310.002300.002310.00930021434200
2013-04-112300.002305.002290.002305.00970022304700
2013-04-102295.002307.002288.002300.001130025943600
2013-04-092309.002312.002280.002305.001870042975900
2013-04-082300.002319.002285.002303.002740062974800
2013-04-052301.002309.002285.002300.002710062285600
2013-04-042255.002279.002240.002270.001550035122700
2013-04-032250.002267.002220.002256.00730016458600
2013-04-022210.002262.002121.002259.001700037650900
2013-04-012262.002310.002230.002269.003260073990400
2013-03-292250.002286.002232.002252.001950043918500
2013-03-282300.002350.002280.002291.002130049119200
2013-03-272300.002339.002280.002332.003410079038900
2013-03-262465.002473.002372.002406.003630088736200
2013-03-252487.002495.002441.002475.002360058385900
2013-03-222488.002499.002480.002487.001300032340200
2013-03-212510.002510.002484.002488.002220055535600
2013-03-192510.002511.002480.002480.001040025985600
2013-03-182490.002540.002480.002493.001360034033100
2013-03-152460.002495.002454.002495.001040025762700
2013-03-142463.002463.002450.002451.00960023557800
2013-03-132414.002479.002408.002463.001060025896100
2013-03-122590.002590.002418.002441.003180079183600
2013-03-112450.002550.002450.002550.002370058960900
2013-03-082400.002420.002389.002419.001930046363000
2013-03-072398.002398.002380.002389.00840020079400
2013-03-062398.002398.002371.002395.001760042018700
2013-03-052360.002375.002325.002365.001700040053400
2013-03-042300.002315.002300.002315.00730016853100
2013-03-012289.002301.002278.002294.001530035054700
2013-02-282255.002290.002255.002290.001150026113100
2013-02-272222.002244.002210.002242.001260028090600
2013-02-262184.002231.002183.002221.001860041035700
2013-02-252185.002199.002184.002196.001190026054100
2013-02-222180.002184.002178.002183.00980021366200
2013-02-212190.002190.002176.002176.001040022698100
2013-02-202165.002198.002165.002190.001730037750400
2013-02-192179.002179.002164.002164.00740016049400
2013-02-182186.002186.002162.002170.001240026954700
2013-02-152184.002184.002139.002159.001050022653900
2013-02-142170.002193.002161.002161.00640013902400
2013-02-132196.002196.002161.002163.00980021359100
2013-02-122200.002201.002197.002197.001000021994300
2013-02-082170.002202.002163.002197.002210048235900
2013-02-072170.002197.002170.002172.001370029785900
2013-02-062200.002200.002155.002173.002380051813200
2013-02-052200.002207.002198.002203.001600035213900
2013-02-042270.002270.002212.002218.002520056250700
2013-02-012300.002330.002235.002280.0045500103832400
2013-01-312324.002393.002316.002390.001480034639700
2013-01-302323.002324.002286.002324.001490034449700
2013-01-292315.002350.002291.002323.00750017398600
2013-01-282270.002315.002260.002315.001020023255600
2013-01-252280.002300.002255.002270.001340030516000
2013-01-242315.002320.002280.002310.00990022743900
2013-01-232295.002400.002276.002313.001550035937000
2013-01-222300.002306.002276.002295.001150026394300
2013-01-212275.002288.002255.002286.001390031623500
2013-01-182205.002286.002205.002274.001490033648900
2013-01-172175.002200.002175.002200.00880019293600
2013-01-162198.002198.002167.002181.001260027462500
2013-01-152145.002200.002145.002177.001840040010800
2013-01-112130.002150.002130.002140.001100023570300
2013-01-102130.002150.002110.002125.00970020656100
2013-01-092100.002146.002092.002128.00800016960600
2013-01-082096.002100.002081.002092.00510010677300
2013-01-072060.002095.002060.002095.001080022394700
2013-01-042039.002059.002039.002051.001110022748200
2012-12-282045.002050.002029.002050.001130023020200
2012-12-272032.002044.002032.002041.0020004075700
2012-12-262021.002045.002021.002032.0032006502800
2012-12-252011.002027.002011.002025.0045009067800
2012-12-212021.002022.002010.002011.00650013114800
2012-12-202045.002049.002021.002021.001430029102400
2012-12-192011.002038.002011.002023.001170023683500
2012-12-182049.002049.001979.002010.001750035216100
2012-12-172099.002100.002051.002054.001440029805700
2012-12-142035.002048.002006.002048.001430029097900
2012-12-132069.002071.002015.002035.002130043529500
2012-12-122100.002101.002000.002066.002620053839700
2012-12-112098.002101.002098.002098.001120023511400
2012-12-102100.002101.002082.002099.001530032110400
2012-12-072099.002110.002098.002100.001280026887300
2012-12-062100.002101.002098.002099.001550032540200
2012-12-052100.002110.002099.002110.001380028994800
2012-12-042100.002104.002098.002100.001200025195100
2012-12-032115.002115.002098.002112.001120023533700
2012-11-302110.002110.002098.002099.00980020590900
2012-11-292116.002116.002099.002103.00950020014800
2012-11-282121.002130.002113.002120.00840017813900
2012-11-272099.002118.002099.002118.001070022498600
2012-11-262100.002120.002080.002099.001520031928700
2012-11-222085.002120.002085.002100.002290048102800
2012-11-212055.002095.002055.002085.001520031618100
2012-11-202045.002063.002043.002055.001940039780800
2012-11-191978.002045.001976.002045.001760035360400
2012-11-161996.002003.001976.001976.001320026380200
2012-11-151985.002000.001969.001969.001510030064400
2012-11-141959.001969.001959.001969.00970019078700
2012-11-131990.001990.001977.001984.00980019472400
2012-11-121974.002003.001974.001990.002050040845300
2012-11-091949.001975.001949.001974.0050009812300
2012-11-081950.001959.001918.001920.001270024545800
2012-11-071954.001979.001950.001950.001110021852200
2012-11-061946.001960.001945.001954.001710033395400
2012-11-051940.001954.001940.001946.001590030939600
2012-11-021950.001950.001925.001940.00960018651600
2012-11-011905.001959.001905.001957.002700052395000
2012-10-311925.001925.001902.001905.00950018167800
2012-10-301908.001945.001876.001925.004410084129900
2012-10-291861.001877.001850.001877.00570010590500
2012-10-261861.001861.001861.001861.006001116600
2012-10-251859.001870.001859.001861.0020003723300
2012-10-241854.001870.001854.001870.0022004102000
2012-10-231865.001865.001859.001859.0022004095000
2012-10-221858.001870.001850.001865.0015002791300
2012-10-191870.001870.001858.001860.0022004099900
2012-10-181850.001865.001850.001850.00640011847800
2012-10-171843.001847.001840.001847.0027004977800
2012-10-161837.001839.001825.001839.0037006786000
2012-10-151836.001836.001828.001833.0028005125600
2012-10-121820.001835.001820.001835.0019003462500
2012-10-111825.001826.001820.001820.0019003464200
2012-10-101837.001838.001825.001825.00670012264200
2012-10-091850.001860.001837.001837.0037006821000
2012-10-051840.001850.001825.001850.0048008815600
2012-10-041871.001871.001832.001840.0046008488700
2012-10-031860.001875.001840.001870.00810015095100
2012-10-021875.001885.001865.001875.0053009950600
2012-10-011849.001875.001830.001875.00910016893900
2012-09-281832.001840.001828.001840.00820015035900
2012-09-271800.001831.001790.001828.00710012896900
2012-09-261820.001850.001810.001810.002180039908800
2012-09-251803.001810.001794.001797.002090037690300
2012-09-241777.001777.001776.001777.0056009947800
2012-09-211761.001782.001760.001780.00900015988800
2012-09-201740.001775.001740.001775.00580010165400
2012-09-191730.001730.001716.001725.0037006367100
2012-09-181740.001740.001720.001720.0018003115100
2012-09-141739.001741.001735.001740.0046008001000
2012-09-131711.001719.001710.001716.0049008402300
2012-09-121710.001712.001705.001712.0043007346600
2012-09-111709.001709.001705.001708.0031005293800
2012-09-101701.001705.001701.001703.0013002214900
2012-09-071691.001702.001691.001701.0058009851100
2012-09-061690.001694.001690.001691.0050008453800
2012-09-051700.001701.001689.001690.001010017137600
2012-09-041701.001703.001700.001701.0041006975400
2012-09-031700.001705.001700.001701.0024004085500
2012-08-311702.001703.001700.001700.00620010547100
2012-08-301700.001702.001699.001702.00680011564300
2012-08-291690.001700.001690.001700.001120018986000
2012-08-281695.001695.001690.001690.00720012184300
2012-08-271705.001705.001693.001695.00990016822600
2012-08-241700.001701.001700.001701.0052008841600
2012-08-231700.001701.001699.001699.0042007140800
2012-08-221700.001703.001700.001700.0026004422700
2012-08-211700.001708.001700.001700.001420024153800
2012-08-201708.001708.001700.001700.0044007492300
2012-08-171701.001705.001701.001704.0015002555100
2012-08-161705.001709.001701.001702.0022003748900
2012-08-151703.001719.001699.001703.001030017542500
2012-08-141702.001703.001700.001701.0017002892100
2012-08-131710.001712.001701.001704.0015002558700
2012-08-101719.001719.001704.001705.007001197500
2012-08-091702.001710.001702.001710.008001363900
2012-08-081708.001708.001701.001701.009001533500
2012-08-071711.001713.001700.001713.0015002559700
2012-08-061714.001714.001700.001713.00500853400
2012-08-031697.001710.001697.001710.00750012735800
2012-08-021710.001710.001698.001700.0042007142100
2012-08-011710.001715.001695.001709.00890015139700
2012-07-311810.001810.001700.001728.004810082999600
2012-07-301791.001830.001764.001830.00760013658500
2012-07-271791.001791.001772.001790.0019003389000
2012-07-261750.001769.001750.001765.0027004747300
2012-07-251767.001767.001750.001750.0044007708200
2012-07-241756.001760.001751.001751.0036006321500
2012-07-231760.001766.001755.001755.0027004753500
2012-07-201768.001768.001751.001755.0017002982300
2012-07-191750.001757.001750.001755.0052009113300
2012-07-181741.001750.001740.001744.0024004181500
2012-07-171738.001745.001737.001744.0025004353300
2012-07-131779.001779.001740.001745.001090019088800
2012-07-121766.001794.001766.001773.00610010840000
2012-07-111748.001785.001733.001766.0036006344100
2012-07-101755.001767.001730.001748.00720012549500
2012-07-091810.001810.001750.001755.0029005187500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter