[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 
2017-12-1310380.0010380.0010220.0010220.00160016466000
2017-12-1210110.0010410.0010110.0010410.00950098094000
2017-12-1110300.0010350.0010180.0010190.00190019464000
2017-12-0810330.0010400.0010330.0010350.007007255000
2017-12-0710280.0010460.0010100.0010390.00880091183000
2017-12-0610310.0010380.009980.0010190.0010900111423000
2017-12-0510290.0010330.0010170.0010310.0012600129378000
2017-12-0410290.0010530.0010290.0010380.0019000198171000
2017-12-019900.0010370.009900.0010210.0017100173734000
2017-11-309700.0010200.009670.009970.0016700165716000
2017-11-299500.009680.009500.009680.0016100154494000
2017-11-289370.009530.009280.009460.0011800110975000
2017-11-279620.009650.009480.009510.0011200106918000
2017-11-2410050.0010080.009510.009620.0027500269663000
2017-11-2210060.0010180.0010050.0010050.00600060573000
2017-11-2110080.0010150.0010080.0010100.00800080876000
2017-11-2010050.0010190.0010040.0010080.0010000100968000
2017-11-1710250.0010350.0010080.0010100.0018900192455000
2017-11-1610250.0010450.0010140.0010250.0010500107900000
2017-11-1510720.0010790.0010030.0010050.0025700264167000
2017-11-1410480.0010800.0010480.0010720.0015500165862000
2017-11-1310410.0010700.0010010.0010590.00650067976000
2017-11-1010500.0010650.0010500.0010640.00470049780000
2017-11-0910600.0010630.0010470.0010630.009800103326000
2017-11-0810040.0010670.0010030.0010570.0019100199508000
2017-11-0710000.0010150.009980.0010010.00960096428000
2017-11-0610200.0010200.009980.0010070.00990099804000
2017-11-0210220.0010260.0010010.0010130.0018200184817000
2017-11-0110270.0010330.0010210.0010270.009900101657000
2017-10-3110330.0010460.0010090.0010270.0020400208711000
2017-10-3010680.0010680.0010080.0010300.0046600482614000
2017-10-2710700.0011000.0010700.0010980.0011800127569000
2017-10-2610660.0010760.0010590.0010630.00530056644000
2017-10-2510670.0010890.0010610.0010790.00880094449000
2017-10-2410590.0010680.0010570.0010680.00820087158000
2017-10-2310630.0010800.0010600.0010690.00920098100000
2017-10-2010660.0010750.0010600.0010680.00910096958000
2017-10-1910700.0010780.0010600.0010630.0012800137103000
2017-10-1810820.0010880.0010590.0010590.00720076772000
2017-10-1710700.0010900.0010540.0010820.0012900138617000
2017-10-1611160.0011260.0010670.0010720.0023100251852000
2017-10-1311280.0011380.0011140.0011240.00750084189000
2017-10-1211410.0011490.0011150.0011150.0010300116231000
2017-10-1111610.0011710.0011210.0011210.00820093077000
2017-10-1011690.0011690.0011520.0011610.00580067206000
2017-10-0611680.0011730.0011510.0011690.00530061594000
2017-10-0511770.0011850.0011600.0011800.009200107850000
2017-10-0411710.0011810.0011520.0011680.00500058296000
2017-10-0311680.0011990.0011650.0011780.00680080233000
2017-10-0211990.0012160.0011550.0011680.0013800164413000
2017-09-2911090.0011840.0011090.0011600.0014500165890000
2017-09-2811130.0011170.0011000.0011140.00310034402000
2017-09-2710930.0011110.0010800.0011080.00470051712000
2017-09-2610820.0010930.0010750.0010930.00300032560000
2017-09-2510870.0010940.0010840.0010840.00440047882000
2017-09-2211050.0011120.0010650.0010870.0017900194579000
2017-09-2111180.0011240.0011110.0011160.00710079231000
2017-09-2011280.0011500.0011220.0011300.00880099766000
2017-09-1911250.0011270.0011000.0011270.00690077194000
2017-09-1511070.0011220.0010760.0011200.0012200133927000
2017-09-1410760.0011230.0010760.0011230.00750082743000
2017-09-1311060.0011240.0010810.0010810.009900109082000
2017-09-1211240.0011240.0010920.0011060.00630069663000
2017-09-1111300.0011300.0010980.0011040.00440048869000
2017-09-0811250.0011300.0010730.0010980.0015600172001000
2017-09-0710260.0010560.0010260.0010460.00780081138000
2017-09-069990.0010360.009950.0010360.0015600158426000
2017-09-0510710.0010710.009950.0010530.0012100125465000
2017-09-0411540.0011540.0010800.0010880.0011700129224000
2017-09-0111770.0012010.0011150.0011330.0018300211901000
2017-08-3110840.0011400.0010840.0011230.0023500262390000
2017-08-3010260.0010600.0010160.0010550.009700101414000
2017-08-2910470.0010490.0010150.0010260.00670069131000
2017-08-2810600.0010680.0010050.0010390.0012200126427000
2017-08-2510200.0010630.0010190.0010530.0018700194545000
2017-08-249790.0010180.009720.0010150.0010800107364000
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

   ※ 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