[4816 JQスタンダード] 東映アニメーション 日足 時系列データ

[4816 JQスタンダード] 東映アニメーション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-239650.009800.009590.009780.00980094805000
2017-08-229480.009600.009450.009530.00490046636000
2017-08-219470.009500.009320.009450.00670063122000
2017-08-189570.009650.009460.009540.001010096389000
2017-08-179480.009610.009460.009610.00330031408000
2017-08-169550.009590.009450.009590.00450042726000
2017-08-159660.009660.009530.009580.00590056617000
2017-08-149490.009580.009420.009580.001000094846000
2017-08-109610.009690.009410.009660.00700067158000
2017-08-099450.009680.009350.009510.00980093423000
2017-08-089480.009500.009360.009450.00780073618000
2017-08-079330.009610.009320.009340.0013600127756000
2017-08-049690.0010580.009410.009470.0037300366984000
2017-08-039260.009360.009160.009290.00540049872000
2017-08-029260.009630.009070.009470.0021500200562000
2017-08-018540.009750.008430.008960.0033500306759000
2017-07-318630.008630.008270.008390.0022500191017000
2017-07-288520.008700.008270.008330.001080091339000
2017-07-278700.008790.008600.008720.00360031353000
2017-07-268540.008700.008480.008640.00860074029000
2017-07-258480.008600.008340.008600.001060089997000
2017-07-248100.008440.008100.008420.00960079967000
2017-07-218020.008200.007960.008200.00460037241000
2017-07-208010.008350.008010.008110.0021700176382000
2017-07-197980.007980.007890.007950.00420033292000
2017-07-187960.008060.007880.007950.00510040723000
2017-07-147940.008050.007940.007960.00430034375000
2017-07-138000.008020.007890.007980.00220017489000
2017-07-127870.008000.007870.008000.00590046938000
2017-07-118000.008000.007820.007960.00470037282000
2017-07-108150.008210.007960.008000.00840067828000
2017-07-077760.008090.007750.008090.00800063601000
2017-07-067850.007960.007760.007910.00470036915000
2017-07-057770.007960.007390.007890.00970074619000
2017-07-048200.008210.007780.007840.00720058053000
2017-07-037880.008250.007880.008040.001120090879000
2017-06-307640.007890.007610.007850.00550042570000
2017-06-297500.007850.007500.007800.001020078266000
2017-06-287400.007560.007400.007450.00410030619000
2017-06-277340.007570.007330.007450.001000074492000
2017-06-267030.007440.007030.007330.0016200117935000
2017-06-236980.007160.006960.006960.00970068385000
2017-06-226990.007040.006930.006930.00380026580000
2017-06-216750.006990.006750.006990.00560038448000
2017-06-206960.006970.006790.006800.00500034349000
2017-06-196740.006900.006740.006890.00250017005000
2017-06-166780.006780.006690.006770.00570038454000
2017-06-156820.006850.006600.006680.00820054982000
2017-06-146940.006940.006800.006810.00420028912000
2017-06-136960.007000.006940.006940.00240016693000
2017-06-126940.006980.006930.006970.00230015986000
2017-06-097040.007040.006980.007000.009006314000
2017-06-087020.007070.006970.007040.00270018947000
2017-06-076970.007160.006970.007080.00900063636000
2017-06-066960.007040.006920.007020.001190083157000
2017-06-056870.006960.006860.006960.00580040106000
2017-06-026980.006980.006850.006860.00500034582000
2017-06-016890.006960.006830.006950.00310021350000
2017-05-316760.006890.006760.006890.00250017045000
2017-05-306760.006830.006760.006830.009006111000
2017-05-296760.006860.006760.006860.0012008159000
2017-05-266870.006870.006760.006760.006004075000
2017-05-256860.006860.006750.006830.00330022398000
2017-05-246910.006940.006810.006860.00210014382000
2017-05-236910.006930.006860.006910.00170011737000
2017-05-226850.006940.006760.006910.001310090034000
2017-05-196610.006750.006610.006750.00550036931000
2017-05-186760.006760.006630.006630.00520034871000
2017-05-176690.006760.006650.006760.00150010035000
2017-05-166790.006790.006660.006790.00690046491000
2017-05-156320.006800.006320.006800.0026900175629000
2017-05-126560.006590.006450.006500.001000065287000
2017-05-116580.006600.006500.006560.00540035324000
2017-05-106560.006600.006540.006590.00340022312000
2017-05-096490.006600.006490.006560.00610040034000
2017-05-086410.006490.006390.006490.00490031561000
2017-05-026420.006480.006350.006350.00350022439000
2017-05-016220.006400.006210.006400.001130071415000
2017-04-286590.006610.006110.006170.0041100259560000
2017-04-276360.006410.006350.006380.00180011469000
2017-04-266470.006470.006320.006360.00430027489000
2017-04-256430.006490.006420.006470.00410026472000
2017-04-246410.006470.006410.006430.00320020590000
2017-04-216430.006440.006410.006410.00160010276000
2017-04-206470.006520.006410.006420.00430027717000
2017-04-196470.006530.006470.006530.00160010406000
2017-04-186620.006620.006510.006530.00340022343000
2017-04-176430.006550.006400.006550.00280018142000
2017-04-146490.006510.006430.006460.00400025804000
2017-04-136420.006530.006420.006490.00280018174000
2017-04-126460.006500.006400.006420.00420027032000
2017-04-116480.006510.006410.006510.00270017407000
2017-04-106420.006500.006420.006440.0010006462000
2017-04-076390.006440.006360.006390.00330021083000
2017-04-066460.006460.006340.006360.00480030625000
2017-04-056450.006490.006360.006460.00330021183000
2017-04-046650.006650.006210.006460.001100071209000
2017-04-036660.006690.006620.006650.00460030646000
2017-03-316680.006720.006610.006660.00620041366000
2017-03-306470.006690.006450.006680.001420093244000
2017-03-296400.006480.006390.006480.001140073204000
2017-03-286450.006540.006420.006530.001070069391000
2017-03-276380.006430.006380.006410.00390024967000
2017-03-246370.006370.006270.006350.00460029114000
2017-03-236390.006420.006150.006390.001210076369000
2017-03-226360.006420.006350.006410.00700044661000
2017-03-216450.006450.006390.006400.00340021798000
2017-03-176390.006450.006390.006450.00420026901000
2017-03-166430.006450.006360.006450.00200012834000
2017-03-156360.006410.006360.006390.00290018530000
2017-03-146370.006400.006350.006360.00530033745000
2017-03-136390.006400.006370.006370.00390024868000
2017-03-106450.006450.006390.006400.00160010263000
2017-03-096460.006460.006400.006410.00340021889000
2017-03-086410.006470.006360.006370.00390024964000
2017-03-076350.006480.006340.006480.00540034661000
2017-03-066360.006420.006320.006350.00890056677000
2017-03-036360.006400.006340.006350.00580036975000
2017-03-026480.006480.006350.006410.00780049853000
2017-03-016390.006450.006390.006450.00500032123000
2017-02-286360.006440.006350.006430.00590037721000
2017-02-276280.006360.006270.006360.00380023981000
2017-02-246110.006370.006110.006280.00540033903000
2017-02-236120.006150.006120.006140.0015009198000
2017-02-226340.006340.006100.006150.00580035998000
2017-02-216280.006370.006240.006340.00580036616000
2017-02-206070.006230.006070.006200.00850052423000
2017-02-176010.006040.005940.006040.00200012000000
2017-02-166010.006050.005940.005960.00690041313000
2017-02-156100.006100.005950.006010.001260075689000
2017-02-146020.006130.005980.006000.0021100127137000
2017-02-136050.006050.005970.006000.00730043853000
2017-02-106030.006090.005970.006050.001030062106000
2017-02-096070.006090.005990.006050.00750045309000
2017-02-086050.006140.005990.006070.001330080641000
2017-02-076060.006100.006020.006050.00640038791000
2017-02-066000.006050.005960.006030.001010060711000
2017-02-035950.006040.005950.006000.00940056419000
2017-02-025900.006060.005890.006000.001460087576000
2017-02-015860.005950.005800.005860.001320077568000
2017-01-316100.006120.005750.005770.0034000200539000
2017-01-306330.006330.005980.006030.0035700217603000
2017-01-276360.006360.006260.006280.001250078738000
2017-01-266450.006500.006370.006380.00650041856000
2017-01-256350.006560.006350.006410.001360087450000
2017-01-246270.006340.006270.006340.00290018304000
2017-01-236260.006290.006100.006240.001070066110000
2017-01-206300.006300.006220.006220.00260016243000
2017-01-196310.006370.006290.006290.00920058042000
2017-01-186440.006570.006150.006400.0018200115351000
2017-01-176380.006600.006360.006600.00890057553000
2017-01-166340.006430.006320.006430.00370023548000
2017-01-136390.006440.006320.006370.00390024913000
2017-01-126330.006390.006240.006390.00360022667000
2017-01-116380.006380.006290.006290.00570036148000
2017-01-106350.006370.006280.006320.00530033561000
2017-01-066340.006340.006290.006300.00360022758000
2017-01-056270.006340.006200.006340.00550034541000
2017-01-046010.006400.006010.006200.001430087410000
2016-12-305940.006050.005900.006040.00450026924000
2016-12-295990.006050.005980.006040.00770046381000
2016-12-285890.005990.005880.005960.00740043970000
2016-12-275800.005870.005800.005870.00370021526000
2016-12-265800.005850.005790.005810.00330019178000
2016-12-225770.005870.005770.005800.00400023288000
2016-12-215800.005900.005800.005850.00360021052000
2016-12-205880.005880.005790.005840.00490028594000
2016-12-195800.005830.005790.005800.00330019157000
2016-12-165830.005830.005800.005810.00280016292000
2016-12-155750.005780.005730.005750.00290016672000
2016-12-145770.005870.005730.005740.00430024834000
2016-12-135710.005830.005710.005790.00350020230000
2016-12-125800.005840.005740.005740.00350020203000
2016-12-095920.005920.005800.005800.00330019293000
2016-12-085920.005930.005820.005820.00650038396000
2016-12-075860.005890.005860.005890.008004699000
2016-12-065800.005860.005770.005850.00190011058000
2016-12-055900.005900.005800.005800.00410024050000
2016-12-025830.005900.005820.005900.00330019309000
2016-12-015860.005900.005760.005830.00600034991000
2016-11-305900.005900.005750.005880.00640037300000
2016-11-295850.005850.005810.005850.0013007590000
2016-11-285780.005870.005780.005830.00180010453000
2016-11-255950.005950.005800.005860.0017009963000
2016-11-245990.006000.005930.005950.00220013116000
2016-11-225930.005960.005890.005890.00580034378000
2016-11-215940.006000.005880.006000.00690041174000
2016-11-185890.005890.005810.005860.00350020479000
2016-11-175790.005960.005790.005890.00950055933000
2016-11-165650.005750.005650.005730.00580033143000
2016-11-155610.005650.005560.005650.00490027452000
2016-11-145570.005590.005540.005580.00370020622000
2016-11-115480.005580.005480.005530.00620034343000
2016-11-105580.005580.005430.005430.00950052416000
2016-11-095530.005530.005340.005380.00610033104000
2016-11-085530.005530.005350.005460.00230012504000
2016-11-075450.005520.005380.005450.00580031415000
2016-11-045330.005420.005320.005350.00780041854000
2016-11-025400.005460.005320.005330.00580031209000
2016-11-015410.005540.005390.005430.00210011403000
2016-10-315500.005540.005420.005420.00240013139000
2016-10-285470.005600.005470.005530.00310017159000
2016-10-275400.005450.005380.005400.00300016210000
2016-10-265430.005520.005400.005420.00380020709000
2016-10-255520.005670.005470.005500.0026300145982000
2016-10-245290.005360.005290.005300.00200010635000
2016-10-215380.005400.005290.005290.00330017674000
2016-10-205440.005460.005400.005440.00340018455000
2016-10-195530.005530.005450.005490.0018009890000
2016-10-185500.005500.005420.005500.00260014223000
2016-10-175410.005530.005410.005460.00540029614000
2016-10-145330.005510.005330.005510.00890048398000
2016-10-135340.005490.005330.005400.00410022262000
2016-10-125390.005450.005310.005390.00510027519000
2016-10-115280.005400.005260.005390.00320017186000
2016-10-075260.005380.005200.005360.00610032202000
2016-10-065170.005210.005080.005190.00260013407000
2016-10-055040.005190.005040.005190.00450022994000
2016-10-045050.005090.005040.005040.00440022249000
2016-10-035070.005090.005050.005050.0019009621000
2016-09-305060.005100.005050.005070.00290014686000
2016-09-295060.005190.005060.005080.00300015275000
2016-09-285150.005150.005080.005080.0015007684000
2016-09-275060.005180.005060.005160.00240012322000
2016-09-265060.005120.005060.005060.0013006595000
2016-09-235120.005120.005030.005050.00280014179000
2016-09-215100.005100.005070.005070.0012006098000
2016-09-205140.005170.005100.005110.00600030744000
2016-09-165090.005220.005060.005220.00530027341000
2016-09-155130.005140.005030.005090.00370018815000
2016-09-145100.005160.005100.005160.00290014860000
2016-09-135090.005100.005030.005100.00310015748000
2016-09-125210.005210.005000.005000.001330067000000
2016-09-095210.005270.005170.005210.0018009396000
2016-09-085290.005300.005200.005200.00220011596000
2016-09-075290.005390.005270.005290.00310016517000
2016-09-065140.005270.005130.005270.00350018225000
2016-09-055350.005360.005130.005140.00730038311000
2016-09-025390.005390.005250.005340.00620033140000
2016-09-015300.005400.005290.005400.00630033726000
2016-08-315140.005330.005140.005330.00630032868000
2016-08-305190.005190.005140.005140.009004653000
2016-08-295180.005270.005120.005120.00550028572000
2016-08-265110.005180.005090.005120.0019009761000
2016-08-255040.005240.005040.005180.00300015456000
2016-08-244960.005150.004960.005040.00330016668000
2016-08-235000.005000.004950.004950.00690034260500
2016-08-224990.005040.004935.005040.00790039489000
2016-08-195000.005060.004910.004920.00450022334000
2016-08-185060.005140.005000.005000.00530026820000

   ※ 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。 

s7db.com Twitter Blog