サンリオ(8136)の株価時系列情報
サンリオ(8136)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 7,560 | 7,740 | 7,510 | 7,740 | 494,000 |
| 1989/12/28 | 7,590 | 7,630 | 7,400 | 7,560 | 623,000 |
| 1989/12/27 | 7,350 | 7,500 | 7,340 | 7,490 | 1,905,000 |
| 1989/12/26 | 7,190 | 7,250 | 7,140 | 7,250 | 197,000 |
| 1989/12/25 | 7,100 | 7,140 | 7,030 | 7,100 | 168,000 |
| 1989/12/22 | 7,050 | 7,060 | 7,000 | 7,060 | 147,000 |
| 1989/12/21 | 7,170 | 7,170 | 7,010 | 7,030 | 144,000 |
| 1989/12/20 | 7,060 | 7,120 | 7,060 | 7,070 | 88,000 |
| 1989/12/19 | 7,080 | 7,150 | 7,000 | 7,140 | 94,000 |
| 1989/12/18 | 7,200 | 7,200 | 7,050 | 7,140 | 188,000 |
| 1989/12/15 | 7,220 | 7,230 | 7,150 | 7,160 | 50,000 |
| 1989/12/14 | 7,250 | 7,270 | 7,180 | 7,200 | 246,000 |
| 1989/12/13 | 7,150 | 7,310 | 7,100 | 7,250 | 654,000 |
| 1989/12/12 | 7,100 | 7,150 | 7,040 | 7,120 | 136,000 |
| 1989/12/11 | 7,170 | 7,170 | 7,030 | 7,030 | 150,000 |
| 1989/12/08 | 7,150 | 7,160 | 7,060 | 7,100 | 178,000 |
| 1989/12/07 | 7,160 | 7,180 | 7,080 | 7,110 | 121,000 |
| 1989/12/06 | 7,180 | 7,200 | 7,150 | 7,180 | 283,000 |
| 1989/12/05 | 6,990 | 7,270 | 6,990 | 7,200 | 711,000 |
| 1989/12/04 | 7,050 | 7,070 | 6,980 | 7,000 | 199,000 |
| 1989/12/01 | 7,050 | 7,050 | 6,980 | 7,030 | 367,000 |
| 1989/11/30 | 6,950 | 7,080 | 6,880 | 6,980 | 714,000 |
| 1989/11/29 | 6,800 | 6,890 | 6,700 | 6,880 | 248,000 |
| 1989/11/28 | 6,750 | 6,780 | 6,700 | 6,770 | 181,000 |
| 1989/11/27 | 6,800 | 6,800 | 6,700 | 6,750 | 50,000 |
| 1989/11/24 | 6,700 | 6,850 | 6,690 | 6,750 | 53,000 |
| 1989/11/22 | 6,860 | 6,860 | 6,690 | 6,690 | 137,000 |
| 1989/11/21 | 6,700 | 6,760 | 6,700 | 6,760 | 52,000 |
| 1989/11/20 | 6,620 | 6,770 | 6,620 | 6,690 | 106,000 |
| 1989/11/17 | 6,790 | 6,790 | 6,660 | 6,690 | 146,000 |
| 1989/11/16 | 6,610 | 6,810 | 6,610 | 6,800 | 230,000 |
| 1989/11/15 | 6,930 | 6,930 | 6,710 | 6,710 | 193,000 |
| 1989/11/14 | 6,950 | 6,980 | 6,820 | 6,860 | 346,000 |
| 1989/11/13 | 6,830 | 7,030 | 6,770 | 6,940 | 844,000 |
| 1989/11/10 | 6,750 | 6,780 | 6,650 | 6,750 | 411,000 |
| 1989/11/09 | 6,740 | 6,830 | 6,620 | 6,650 | 579,000 |
| 1989/11/08 | 6,390 | 6,730 | 6,390 | 6,610 | 1,171,000 |
| 1989/11/07 | 6,270 | 6,400 | 6,240 | 6,350 | 169,000 |
| 1989/11/06 | 6,280 | 6,280 | 6,240 | 6,270 | 24,000 |
| 1989/11/02 | 6,250 | 6,300 | 6,200 | 6,280 | 103,000 |
| 1989/11/01 | 6,200 | 6,270 | 6,200 | 6,200 | 115,000 |
| 1989/10/31 | 6,190 | 6,210 | 6,100 | 6,160 | 200,000 |
| 1989/10/30 | 6,090 | 6,110 | 6,010 | 6,090 | 34,000 |
| 1989/10/27 | 5,960 | 6,110 | 5,940 | 6,110 | 163,000 |
| 1989/10/26 | 6,200 | 6,250 | 6,110 | 6,110 | 141,000 |
| 1989/10/25 | 6,300 | 6,300 | 6,140 | 6,250 | 85,000 |
| 1989/10/24 | 6,360 | 6,360 | 6,200 | 6,310 | 89,000 |
| 1989/10/23 | 6,450 | 6,450 | 6,340 | 6,360 | 100,000 |
| 1989/10/20 | 6,410 | 6,450 | 6,350 | 6,400 | 158,000 |
| 1989/10/19 | 6,250 | 6,480 | 6,200 | 6,400 | 291,000 |
| 1989/10/18 | 6,200 | 6,360 | 6,190 | 6,230 | 426,000 |
| 1989/10/17 | 6,110 | 6,200 | 6,100 | 6,100 | 298,000 |
| 1989/10/16 | 6,250 | 6,340 | 6,100 | 6,100 | 188,000 |
| 1989/10/13 | 6,200 | 6,360 | 6,200 | 6,360 | 160,000 |
| 1989/10/12 | 6,250 | 6,250 | 6,170 | 6,170 | 128,000 |
| 1989/10/11 | 6,470 | 6,470 | 6,200 | 6,300 | 157,000 |
| 1989/10/09 | 6,300 | 6,520 | 6,290 | 6,480 | 903,000 |
| 1989/10/06 | 6,200 | 6,390 | 6,100 | 6,300 | 878,000 |
| 1989/10/05 | 6,050 | 6,150 | 5,980 | 6,150 | 264,000 |
| 1989/10/04 | 5,970 | 6,100 | 5,950 | 6,050 | 245,000 |
| 1989/10/03 | 6,000 | 6,100 | 5,950 | 5,970 | 39,000 |
| 1989/10/02 | 6,150 | 6,170 | 6,000 | 6,000 | 69,000 |
| 1989/09/29 | 6,080 | 6,170 | 6,020 | 6,170 | 83,000 |
| 1989/09/28 | 5,990 | 6,180 | 5,920 | 6,180 | 593,000 |
| 1989/09/27 | 5,850 | 5,990 | 5,850 | 5,920 | 175,000 |
| 1989/09/26 | 5,900 | 5,960 | 5,750 | 5,950 | 168,000 |
| 1989/09/25 | 5,950 | 5,950 | 5,800 | 5,800 | 129,000 |
| 1989/09/22 | 5,850 | 5,950 | 5,800 | 5,950 | 279,000 |
| 1989/09/21 | 5,750 | 5,840 | 5,650 | 5,750 | 461,000 |
| 1989/09/20 | 5,600 | 5,700 | 5,570 | 5,660 | 84,000 |
| 1989/09/19 | 5,620 | 5,820 | 5,550 | 5,700 | 64,000 |
| 1989/09/18 | 5,700 | 5,720 | 5,660 | 5,720 | 63,000 |
| 1989/09/14 | 5,690 | 5,750 | 5,650 | 5,720 | 53,000 |
| 1989/09/13 | 5,730 | 5,750 | 5,610 | 5,690 | 104,000 |
| 1989/09/12 | 5,500 | 5,830 | 5,490 | 5,830 | 312,000 |
| 1989/09/11 | 5,610 | 5,620 | 5,400 | 5,600 | 254,000 |
| 1989/09/08 | 6,100 | 6,210 | 5,850 | 5,860 | 399,000 |
| 1989/09/07 | 6,100 | 6,340 | 6,000 | 6,200 | 2,002,000 |
| 1989/09/06 | 5,840 | 6,210 | 5,820 | 6,150 | 1,973,000 |
| 1989/09/05 | 5,710 | 5,850 | 5,700 | 5,740 | 404,000 |
| 1989/09/04 | 5,610 | 5,790 | 5,610 | 5,740 | 108,000 |
| 1989/09/01 | 5,800 | 5,820 | 5,600 | 5,600 | 250,000 |
| 1989/08/31 | 5,680 | 5,820 | 5,650 | 5,800 | 438,000 |
| 1989/08/30 | 5,780 | 5,780 | 5,630 | 5,720 | 268,000 |
| 1989/08/29 | 5,700 | 5,800 | 5,650 | 5,720 | 879,000 |
| 1989/08/28 | 5,460 | 5,600 | 5,450 | 5,600 | 277,000 |
| 1989/08/25 | 5,360 | 5,470 | 5,300 | 5,400 | 263,000 |
| 1989/08/24 | 5,290 | 5,350 | 5,220 | 5,350 | 80,000 |
| 1989/08/23 | 5,230 | 5,270 | 5,200 | 5,260 | 40,000 |
| 1989/08/22 | 5,300 | 5,300 | 5,190 | 5,290 | 63,000 |
| 1989/08/21 | 5,200 | 5,300 | 5,200 | 5,200 | 44,000 |
| 1989/08/18 | 5,300 | 5,350 | 5,210 | 5,210 | 37,000 |
| 1989/08/17 | 5,240 | 5,350 | 5,240 | 5,350 | 26,000 |
| 1989/08/16 | 5,370 | 5,370 | 5,330 | 5,340 | 20,000 |
| 1989/08/15 | 5,380 | 5,380 | 5,380 | 5,380 | 3,000 |
| 1989/08/14 | 5,400 | 5,410 | 5,400 | 5,410 | 10,000 |
| 1989/08/11 | 5,400 | 5,440 | 5,300 | 5,440 | 124,000 |
| 1989/08/10 | 5,400 | 5,430 | 5,300 | 5,420 | 135,000 |
| 1989/08/09 | 5,410 | 5,420 | 5,300 | 5,300 | 110,000 |
| 1989/08/08 | 5,290 | 5,500 | 5,250 | 5,420 | 288,000 |
| 1989/08/07 | 5,300 | 5,330 | 5,200 | 5,250 | 83,000 |
| 1989/08/04 | 5,060 | 5,350 | 5,000 | 5,350 | 249,000 |
| 1989/08/03 | 4,850 | 5,100 | 4,850 | 5,040 | 105,000 |
| 1989/08/02 | 4,880 | 4,900 | 4,850 | 4,850 | 28,000 |
| 1989/08/01 | 4,990 | 4,990 | 4,960 | 4,980 | 39,000 |
| 1989/07/31 | 4,850 | 5,000 | 4,800 | 5,000 | 115,000 |
| 1989/07/28 | 4,720 | 4,800 | 4,720 | 4,800 | 66,000 |
| 1989/07/27 | 4,850 | 4,850 | 4,770 | 4,770 | 21,000 |
| 1989/07/26 | 4,890 | 4,900 | 4,800 | 4,900 | 43,000 |
| 1989/07/25 | 4,890 | 4,900 | 4,780 | 4,900 | 60,000 |
| 1989/07/24 | 4,890 | 4,900 | 4,890 | 4,900 | 15,000 |
| 1989/07/21 | 4,910 | 4,940 | 4,900 | 4,900 | 52,000 |
| 1989/07/20 | 4,890 | 4,940 | 4,890 | 4,890 | 23,000 |
| 1989/07/19 | 4,900 | 4,950 | 4,850 | 4,950 | 58,000 |
| 1989/07/18 | 4,900 | 4,930 | 4,900 | 4,900 | 25,000 |
| 1989/07/17 | 4,950 | 4,950 | 4,900 | 4,900 | 54,000 |
| 1989/07/14 | 4,750 | 4,950 | 4,750 | 4,890 | 225,000 |
| 1989/07/13 | 4,850 | 4,850 | 4,780 | 4,800 | 41,000 |
| 1989/07/12 | 4,730 | 4,890 | 4,730 | 4,880 | 85,000 |
| 1989/07/11 | 4,800 | 4,800 | 4,740 | 4,800 | 82,000 |
| 1989/07/10 | 4,800 | 4,800 | 4,780 | 4,800 | 16,000 |
| 1989/07/07 | 4,800 | 4,800 | 4,760 | 4,800 | 59,000 |
| 1989/07/06 | 4,800 | 4,860 | 4,750 | 4,850 | 36,000 |
| 1989/07/05 | 4,890 | 4,890 | 4,800 | 4,820 | 62,000 |
| 1989/07/04 | 4,780 | 4,900 | 4,730 | 4,890 | 155,000 |
| 1989/07/03 | 4,600 | 4,750 | 4,600 | 4,740 | 73,000 |
| 1989/06/30 | 4,700 | 4,730 | 4,550 | 4,650 | 138,000 |
| 1989/06/29 | 4,600 | 4,750 | 4,550 | 4,700 | 226,000 |
| 1989/06/28 | 4,210 | 4,250 | 4,150 | 4,250 | 42,000 |
| 1989/06/27 | 4,150 | 4,180 | 4,150 | 4,160 | 9,000 |
| 1989/06/26 | 4,200 | 4,200 | 4,120 | 4,120 | 14,000 |
| 1989/06/23 | 4,250 | 4,260 | 4,050 | 4,050 | 20,000 |
| 1989/06/22 | 4,200 | 4,200 | 4,200 | 4,200 | 5,000 |
| 1989/06/21 | 4,150 | 4,150 | 4,110 | 4,110 | 12,000 |
| 1989/06/20 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 |
| 1989/06/19 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1989/06/16 | 4,250 | 4,300 | 4,250 | 4,300 | 4,000 |
| 1989/06/15 | 4,300 | 4,300 | 4,290 | 4,290 | 6,000 |
| 1989/06/14 | 4,330 | 4,330 | 4,300 | 4,300 | 4,000 |
| 1989/06/13 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 1989/06/12 | 4,400 | 4,400 | 4,400 | 4,400 | 7,000 |
| 1989/06/09 | 4,410 | 4,410 | 4,400 | 4,400 | 6,000 |
| 1989/06/08 | 4,410 | 4,410 | 4,410 | 4,410 | 31,000 |
| 1989/06/07 | 4,480 | 4,480 | 4,410 | 4,410 | 10,000 |
| 1989/06/06 | 4,500 | 4,500 | 4,450 | 4,480 | 36,000 |
| 1989/06/05 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 |
| 1989/06/02 | 4,570 | 4,570 | 4,500 | 4,500 | 48,000 |
| 1989/06/01 | 4,400 | 4,550 | 4,400 | 4,530 | 63,000 |
| 1989/05/31 | 4,350 | 4,350 | 4,340 | 4,350 | 27,000 |
| 1989/05/30 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1989/05/29 | 4,300 | 4,300 | 4,250 | 4,250 | 12,000 |
| 1989/05/26 | 4,350 | 4,350 | 4,300 | 4,350 | 15,000 |
| 1989/05/25 | 4,360 | 4,360 | 4,250 | 4,250 | 29,000 |
| 1989/05/24 | 4,200 | 4,350 | 4,200 | 4,350 | 45,000 |
| 1989/05/23 | 4,200 | 4,200 | 4,180 | 4,180 | 10,000 |
| 1989/05/22 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 |
| 1989/05/19 | 4,050 | 4,070 | 4,000 | 4,000 | 9,000 |
| 1989/05/18 | 3,980 | 4,000 | 3,980 | 4,000 | 18,000 |
| 1989/05/17 | 3,980 | 4,000 | 3,960 | 4,000 | 18,000 |
| 1989/05/16 | 3,980 | 3,980 | 3,980 | 3,980 | 6,000 |
| 1989/05/15 | 3,950 | 3,950 | 3,920 | 3,930 | 12,000 |
| 1989/05/12 | 3,930 | 3,950 | 3,930 | 3,950 | 3,000 |
| 1989/05/11 | 3,930 | 3,980 | 3,920 | 3,980 | 7,000 |
| 1989/05/10 | 3,910 | 3,930 | 3,910 | 3,930 | 19,000 |
| 1989/05/09 | 3,920 | 3,920 | 3,910 | 3,910 | 8,000 |
| 1989/05/08 | 3,900 | 3,910 | 3,900 | 3,900 | 28,000 |
| 1989/05/02 | 3,900 | 3,950 | 3,900 | 3,910 | 15,000 |
| 1989/05/01 | 3,960 | 3,960 | 3,950 | 3,950 | 12,000 |
| 1989/04/28 | 4,000 | 4,030 | 3,950 | 4,030 | 18,000 |
| 1989/04/27 | 3,930 | 4,000 | 3,910 | 4,000 | 14,000 |
| 1989/04/26 | 3,900 | 4,000 | 3,900 | 3,930 | 19,000 |
| 1989/04/25 | 3,900 | 3,900 | 3,850 | 3,900 | 17,000 |
| 1989/04/24 | 3,900 | 3,900 | 3,850 | 3,900 | 24,000 |
| 1989/04/21 | 3,900 | 3,900 | 3,900 | 3,900 | 9,000 |
| 1989/04/20 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 |
| 1989/04/18 | 3,880 | 3,890 | 3,880 | 3,890 | 2,000 |
| 1989/04/17 | 3,870 | 3,890 | 3,850 | 3,880 | 11,000 |
| 1989/04/14 | 3,900 | 3,900 | 3,890 | 3,890 | 10,000 |
| 1989/04/13 | 3,910 | 3,910 | 3,900 | 3,910 | 3,000 |
| 1989/04/12 | 3,950 | 3,950 | 3,890 | 3,890 | 27,000 |
| 1989/04/11 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 |
| 1989/04/10 | 3,990 | 4,000 | 3,990 | 4,000 | 6,000 |
| 1989/04/07 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 |
| 1989/04/06 | 4,000 | 4,050 | 4,000 | 4,000 | 10,000 |
| 1989/04/05 | 4,050 | 4,090 | 4,000 | 4,090 | 20,000 |
| 1989/04/04 | 4,000 | 4,100 | 4,000 | 4,050 | 6,000 |
| 1989/04/03 | 4,000 | 4,000 | 4,000 | 4,000 | 11,000 |
| 1989/03/31 | 4,100 | 4,100 | 3,930 | 3,930 | 9,000 |
| 1989/03/30 | 4,050 | 4,080 | 4,050 | 4,080 | 53,000 |
| 1989/03/29 | 4,000 | 4,000 | 3,950 | 4,000 | 5,000 |
| 1989/03/28 | 4,000 | 4,000 | 3,950 | 3,950 | 10,000 |
| 1989/03/27 | 4,100 | 4,100 | 4,050 | 4,050 | 8,000 |
| 1989/03/23 | 4,100 | 4,100 | 3,960 | 3,960 | 28,000 |
| 1989/03/22 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1989/03/20 | 4,130 | 4,130 | 4,090 | 4,090 | 6,000 |
| 1989/03/17 | 4,090 | 4,090 | 4,080 | 4,080 | 3,000 |
| 1989/03/16 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 |
| 1989/03/15 | 4,060 | 4,070 | 4,050 | 4,050 | 9,000 |
| 1989/03/14 | 4,020 | 4,020 | 4,000 | 4,010 | 18,000 |
| 1989/03/13 | 4,190 | 4,190 | 4,010 | 4,010 | 8,000 |
| 1989/03/10 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 |
| 1989/03/09 | 4,190 | 4,250 | 4,190 | 4,200 | 21,000 |
| 1989/03/08 | 4,200 | 4,200 | 4,190 | 4,190 | 17,000 |
| 1989/03/07 | 4,300 | 4,300 | 4,200 | 4,200 | 14,000 |
| 1989/03/06 | 4,200 | 4,300 | 4,200 | 4,300 | 13,000 |
| 1989/03/03 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1989/03/02 | 4,120 | 4,150 | 4,120 | 4,150 | 4,000 |
| 1989/03/01 | 4,170 | 4,170 | 4,100 | 4,100 | 12,000 |
| 1989/02/28 | 4,130 | 4,130 | 4,120 | 4,120 | 64,000 |
| 1989/02/27 | 4,100 | 4,100 | 4,050 | 4,100 | 30,000 |
| 1989/02/23 | 3,970 | 4,100 | 3,970 | 4,100 | 16,000 |
| 1989/02/22 | 4,010 | 4,020 | 4,000 | 4,020 | 18,000 |
| 1989/02/21 | 4,000 | 4,050 | 3,960 | 4,050 | 213,000 |
| 1989/02/20 | 4,020 | 4,020 | 4,000 | 4,000 | 20,000 |
| 1989/02/17 | 4,050 | 4,050 | 4,050 | 4,050 | 7,000 |
| 1989/02/16 | 4,100 | 4,100 | 4,050 | 4,050 | 20,000 |
| 1989/02/15 | 4,110 | 4,120 | 4,100 | 4,100 | 8,000 |
| 1989/02/14 | 4,160 | 4,160 | 4,140 | 4,150 | 11,000 |
| 1989/02/13 | 4,200 | 4,240 | 4,190 | 4,240 | 9,000 |
| 1989/02/10 | 4,250 | 4,250 | 4,240 | 4,250 | 5,000 |
| 1989/02/09 | 4,200 | 4,300 | 4,200 | 4,300 | 40,000 |
| 1989/02/08 | 4,300 | 4,350 | 4,250 | 4,250 | 12,000 |
| 1989/02/07 | 4,340 | 4,350 | 4,300 | 4,300 | 26,000 |
| 1989/02/06 | 4,360 | 4,400 | 4,350 | 4,360 | 15,000 |
| 1989/02/03 | 4,450 | 4,450 | 4,380 | 4,380 | 26,000 |
| 1989/02/02 | 4,520 | 4,520 | 4,470 | 4,470 | 24,000 |
| 1989/02/01 | 4,510 | 4,520 | 4,490 | 4,500 | 14,000 |
| 1989/01/31 | 4,580 | 4,580 | 4,500 | 4,500 | 20,000 |
| 1989/01/30 | 4,630 | 4,630 | 4,600 | 4,600 | 16,000 |
| 1989/01/28 | 4,720 | 4,720 | 4,680 | 4,680 | 33,000 |
| 1989/01/27 | 4,750 | 4,750 | 4,680 | 4,690 | 75,000 |
| 1989/01/26 | 4,750 | 4,750 | 4,640 | 4,710 | 424,000 |
| 1989/01/25 | 4,690 | 4,740 | 4,650 | 4,740 | 122,000 |
| 1989/01/24 | 4,600 | 4,640 | 4,460 | 4,640 | 82,000 |
| 1989/01/23 | 4,460 | 4,500 | 4,450 | 4,500 | 96,000 |
| 1989/01/20 | 4,200 | 4,500 | 4,200 | 4,450 | 164,000 |
| 1989/01/19 | 4,200 | 4,200 | 4,000 | 4,000 | 176,000 |
| 1989/01/18 | 4,170 | 4,300 | 4,170 | 4,200 | 59,000 |
| 1989/01/17 | 4,020 | 4,100 | 4,020 | 4,100 | 37,000 |
| 1989/01/13 | 3,960 | 4,050 | 3,960 | 4,000 | 30,000 |
| 1989/01/12 | 4,000 | 4,020 | 3,980 | 4,010 | 25,000 |
| 1989/01/11 | 4,070 | 4,070 | 4,010 | 4,010 | 16,000 |
| 1989/01/10 | 3,950 | 4,020 | 3,920 | 4,020 | 35,000 |
| 1989/01/09 | 4,000 | 4,000 | 3,910 | 3,960 | 3,000 |
| 1989/01/06 | 4,100 | 4,100 | 3,950 | 4,000 | 5,000 |
| 1989/01/05 | 4,100 | 4,140 | 4,050 | 4,140 | 12,000 |
| 1989/01/04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |