[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 
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
2016-08-175140.005170.005110.005110.00440022655000
2016-08-165180.005220.005140.005140.0013006708000
2016-08-155330.005330.005140.005230.00520027218000
2016-08-125500.005500.005330.005330.00640034726000
2016-08-105500.005520.005430.005430.00460025254000
2016-08-095500.005500.005400.005410.0014007654000
2016-08-085520.005530.005460.005500.00380020931000
2016-08-055470.005520.005400.005410.00850046507000
2016-08-045500.005550.005400.005400.00510027952000
2016-08-035510.005580.005310.005400.0020300111052000
2016-08-025500.005640.005490.005610.0023100128223000
2016-08-015250.005440.005150.005390.0038100203492000
2016-07-295090.005150.005000.005150.00650033002000
2016-07-285130.005130.005020.005020.00620031557000
2016-07-275010.005130.005010.005120.001030052391000
2016-07-264895.004995.004850.004990.001090053616000
2016-07-254900.004905.004800.004800.00740035904000
2016-07-224825.004885.004810.004810.00390018902500
2016-07-214895.004895.004780.004815.00860041657500
2016-07-204865.004920.004850.004920.00340016587000
2016-07-194980.004980.004840.004850.001310063965500
2016-07-154980.004985.004965.004985.00270013422500
2016-07-144960.005000.004960.004970.00600029899500
2016-07-134985.004990.004960.004960.00300014903000
2016-07-124985.004990.004940.004945.00440021820000
2016-07-115040.005040.004910.004940.00480023836500
2016-07-085040.005040.004960.004975.00330016436500
2016-07-074950.005090.004950.005040.00550027618500
2016-07-064980.005010.004920.005000.00610030247000
2016-07-055130.005130.005010.005010.00530026779000
2016-07-045200.005200.005120.005140.00280014434000
2016-07-015220.005220.005100.005160.00510026184000
2016-06-305200.005200.005110.005190.00580029971000
2016-06-295200.005200.005100.005150.00260013405000
2016-06-285050.005160.004945.005160.00420021313000
2016-06-274915.005200.004915.005100.00610030989500
2016-06-245190.005190.004600.004915.001120054435500
2016-06-235110.005110.005050.005050.003001527000
2016-06-225200.005200.005110.005110.00240012359000
2016-06-215230.005270.005150.005200.00220011432000
2016-06-205120.005270.005120.005170.00620032210000
2016-06-174995.005080.004975.005010.00340017106000
2016-06-165100.005100.004990.004995.00620031178000
2016-06-155130.005200.005110.005140.00340017506000
2016-06-145150.005210.005070.005190.00790040662000
2016-06-135310.005310.005120.005180.001290067242000
2016-06-105150.005310.005150.005310.00710037016000
2016-06-095370.005390.005150.005270.00860045496000
2016-06-085390.005400.005310.005370.00720038608000
2016-06-075260.005530.005250.005440.0034800188155000
2016-06-065200.005270.005130.005240.00790041278000
2016-06-035180.005250.005080.005250.001270065784000
2016-06-025050.005200.005040.005180.00840043093000
2016-06-015020.005190.005010.005050.001230062809000
2016-05-315100.005150.005010.005050.0056500286785000
2016-05-305000.005070.005000.005060.00590029709000
2016-05-274995.005010.004925.005000.00640031926000
2016-05-264955.005030.004895.004995.00840041828000
2016-05-254965.004990.004875.004890.00820040391500
2016-05-244920.005020.004900.004965.001400069253500
2016-05-235090.005090.004985.004990.00720036104500
2016-05-205120.005120.004995.005090.001320066984500
2016-05-195060.005100.004945.004980.001020051338000
2016-05-185120.005120.004990.005050.00970048764500
2016-05-175120.005130.004970.005070.001390070266500
2016-05-165120.005130.004900.005120.001330067477000
2016-05-134720.005120.004720.005120.0040000198751500
2016-05-124955.004955.004765.004890.001600077359000
2016-05-114835.004990.004815.004955.001140055681000
2016-05-104710.004800.004710.004795.00830039584500
2016-05-094740.004740.004635.004705.00940044047500
2016-05-064700.004790.004655.004700.00770036110500
2016-05-024770.004775.004580.004725.001760082236500
2016-04-284870.004940.004870.004910.00830040618000
2016-04-274950.005000.004870.004890.001180058105000
2016-04-264995.004995.004885.004960.00720035605500
2016-04-255000.005000.004960.004985.00310015461500
2016-04-224930.005010.004930.005000.00400019899000
2016-04-214875.005030.004870.005030.00990049125500
2016-04-204810.004915.004810.004820.001170056908500
2016-04-194750.004830.004750.004800.00570027345000
2016-04-184750.004795.004735.004735.00970046184000
2016-04-154780.004840.004760.004790.001350064642000
2016-04-144780.004900.004705.004850.001910091829000
2016-04-134855.004865.004740.004800.001990095377500
2016-04-124845.004910.004815.004855.00960046648500
2016-04-114865.004880.004745.004850.00700033727000
2016-04-084740.004880.004710.004875.001200057485500
2016-04-074665.004800.004610.004675.001700079848500
2016-04-064575.004740.004570.004665.001020047366000
2016-04-054720.004785.004570.004650.001640076544500
2016-04-044750.004850.004730.004790.00530025384500
2016-04-015030.005030.004750.004800.001620078375000
2016-03-315090.005090.004990.005030.00840042333500
2016-03-305010.005060.005000.005010.00910045673000
2016-03-294940.005080.004940.005050.001880094183000
2016-03-285280.005280.005070.005090.0028300145797000
2016-03-255260.005260.005190.005210.001310068391000
2016-03-245250.005280.005170.005200.0026100136563000
2016-03-235350.005350.005150.005210.0041400217695000
2016-03-225010.005040.004985.005000.001330066567500
2016-03-185090.005120.004955.004980.0022000110788000
2016-03-175040.005100.005040.005090.001730087593000
2016-03-165030.005080.004985.005050.001050052712500
2016-03-155000.005060.004930.005060.001720086040000
2016-03-144810.005000.004810.004995.001970096997500
2016-03-114800.004870.004780.004780.001060050960500
2016-03-104770.004905.004770.004870.001630079037500
2016-03-094750.004795.004730.004745.002030096473000
2016-03-084750.004810.004730.004810.001690080419500
2016-03-074710.004755.004695.004740.0021500101423500
2016-03-044675.004755.004590.004695.0036100168300500
2016-03-034700.004750.004655.004655.002010094559000
2016-03-024630.004765.004590.004755.002060096110000
2016-03-014650.004670.004545.004560.001500068951500
2016-02-294565.004665.004510.004665.001800082343000
2016-02-264615.004635.004495.004495.0023900108638000
2016-02-254360.004515.004325.004515.0031200136410000
2016-02-244410.004440.004320.004320.002210096709000
2016-02-234445.004560.004445.004465.001040046713500
2016-02-224320.004470.004320.004430.002020089196000
2016-02-194400.004525.004310.004320.001610070363500
2016-02-184495.004560.004455.004455.002050092298000
2016-02-174525.004545.004415.004495.001440064686000
2016-02-164465.004590.004465.004590.001910086221500
2016-02-154190.004465.004180.004395.001910082294000
2016-02-124005.004185.004005.004065.001380056109000
2016-02-104475.004545.004280.004320.001510066068000
2016-02-094585.004585.004450.004475.001740078175000
2016-02-084500.004745.004445.004735.0026600122312000
2016-02-054570.004570.004350.004525.0030200134509500
2016-02-044795.004800.004510.004570.0053200245961000
2016-02-035100.005110.004800.004840.0045900227877000
2016-02-025230.005260.005100.005150.0035000180719000
2016-02-015160.005440.005150.005290.0042400226014000
2016-01-295740.005790.005620.005730.001040059413000
2016-01-285640.005910.005560.005740.001570089359000
2016-01-275690.005700.005560.005580.001100061920000
2016-01-265410.005670.005410.005550.001020056998000
2016-01-255540.005630.005460.005510.0019000105026000
2016-01-225310.005400.005300.005390.001020054506000
2016-01-215090.005320.005090.005240.0023200121639000
2016-01-205300.005300.005070.005100.001510078443000
2016-01-195380.005380.005260.005300.001000053065000
2016-01-185130.005400.005130.005370.001070056241000
2016-01-155600.005600.005330.005330.001060058066000
2016-01-145300.005420.005220.005310.001860098536000
2016-01-135500.005700.005280.005450.0033700184266000
2016-01-125230.005320.004900.004995.0029000147645500
2016-01-085300.005400.005250.005330.001870099215000
2016-01-075620.005620.005390.005410.001520083522000
2016-01-065680.005710.005560.005680.00710040153000
2016-01-055750.005750.005580.005610.001580089379000
2016-01-045830.005950.005760.005760.001000058627000
2015-12-305840.005930.005700.005930.001020059401000
2015-12-295670.005770.005540.005710.001240069798000
2015-12-285550.005780.005450.005740.001470082962000
2015-12-255360.005570.005360.005470.001720094103000
2015-12-245700.005750.005370.005380.0038200209851000
2015-12-225950.005950.005650.005700.0023800137161000
2015-12-215980.005990.005850.005880.00830049027000
2015-12-185980.006030.005920.006030.00960057523000
2015-12-175900.006000.005860.005970.001260074718000
2015-12-165710.005800.005710.005800.00700040328000
2015-12-155760.005800.005550.005640.0030000168950000
2015-12-145800.005870.005750.005790.001220070936000
2015-12-115860.005980.005860.005910.00770045576000
2015-12-105890.006000.005820.005940.0021200125905000
2015-12-096000.006000.005870.005900.0019300114003000
2015-12-086000.006000.005930.006000.0021300127394000
2015-12-076030.006070.005970.005980.001480089089000
2015-12-045970.005980.005880.005930.001400083041000
2015-12-035940.006060.005940.005980.0020800124838000
2015-12-026060.006060.005910.005980.0018600111291000
2015-12-015920.006080.005830.006010.0020000118205000
2015-11-305950.006000.005910.005960.001370081634000
2015-11-276200.006200.005990.006040.001450088209000
2015-11-266070.006200.006010.006200.0027500168025000

   ※ 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