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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,840 | 3,840 | 3,600 | 3,620 | 151,000 |
| 1990/12/27 | 3,860 | 3,880 | 3,760 | 3,850 | 125,000 |
| 1990/12/26 | 3,950 | 3,980 | 3,780 | 3,850 | 166,000 |
| 1990/12/25 | 4,010 | 4,030 | 3,920 | 3,920 | 105,000 |
| 1990/12/21 | 3,970 | 4,140 | 3,970 | 4,140 | 127,000 |
| 1990/12/20 | 4,250 | 4,250 | 4,020 | 4,060 | 98,000 |
| 1990/12/19 | 4,280 | 4,300 | 4,190 | 4,200 | 127,000 |
| 1990/12/18 | 4,130 | 4,300 | 4,130 | 4,180 | 137,000 |
| 1990/12/17 | 4,320 | 4,320 | 4,120 | 4,180 | 115,000 |
| 1990/12/14 | 4,560 | 4,560 | 4,410 | 4,410 | 90,000 |
| 1990/12/13 | 4,650 | 4,650 | 4,450 | 4,550 | 72,000 |
| 1990/12/12 | 4,650 | 4,740 | 4,650 | 4,650 | 92,000 |
| 1990/12/11 | 4,510 | 4,600 | 4,460 | 4,600 | 119,000 |
| 1990/12/10 | 4,700 | 4,700 | 4,500 | 4,510 | 199,000 |
| 1990/12/07 | 4,350 | 4,350 | 4,350 | 4,350 | 63,000 |
| 1990/12/06 | 4,160 | 4,200 | 4,100 | 4,150 | 131,000 |
| 1990/12/05 | 4,100 | 4,160 | 3,850 | 4,060 | 310,000 |
| 1990/12/04 | 4,430 | 4,450 | 4,050 | 4,050 | 152,000 |
| 1990/12/03 | 4,600 | 4,650 | 4,510 | 4,510 | 67,000 |
| 1990/11/30 | 4,640 | 4,640 | 4,380 | 4,450 | 151,000 |
| 1990/11/29 | 4,980 | 4,980 | 4,660 | 4,720 | 161,000 |
| 1990/11/28 | 5,060 | 5,140 | 5,030 | 5,030 | 89,000 |
| 1990/11/27 | 5,240 | 5,270 | 5,130 | 5,160 | 38,000 |
| 1990/11/26 | 5,290 | 5,380 | 5,250 | 5,300 | 25,000 |
| 1990/11/22 | 5,250 | 5,300 | 5,200 | 5,290 | 21,000 |
| 1990/11/21 | 5,100 | 5,150 | 5,050 | 5,150 | 81,000 |
| 1990/11/20 | 5,220 | 5,230 | 5,160 | 5,200 | 35,000 |
| 1990/11/19 | 5,400 | 5,520 | 5,210 | 5,210 | 59,000 |
| 1990/11/16 | 5,600 | 5,600 | 5,360 | 5,400 | 30,000 |
| 1990/11/15 | 5,610 | 5,710 | 5,500 | 5,500 | 94,000 |
| 1990/11/14 | 5,490 | 5,650 | 5,450 | 5,550 | 189,000 |
| 1990/11/13 | 5,550 | 5,550 | 5,410 | 5,500 | 62,000 |
| 1990/11/09 | 5,190 | 5,190 | 5,000 | 5,150 | 146,000 |
| 1990/11/08 | 5,380 | 5,380 | 5,230 | 5,250 | 73,000 |
| 1990/11/07 | 5,500 | 5,500 | 5,410 | 5,450 | 115,000 |
| 1990/11/06 | 5,700 | 5,730 | 5,500 | 5,590 | 161,000 |
| 1990/11/05 | 5,500 | 5,600 | 5,450 | 5,590 | 140,000 |
| 1990/11/02 | 5,680 | 5,680 | 5,400 | 5,400 | 180,000 |
| 1990/11/01 | 5,670 | 5,760 | 5,560 | 5,690 | 235,000 |
| 1990/10/31 | 6,100 | 6,200 | 5,870 | 5,870 | 596,000 |
| 1990/10/30 | 5,490 | 5,990 | 5,450 | 5,900 | 499,000 |
| 1990/10/29 | 5,300 | 5,390 | 5,240 | 5,390 | 144,000 |
| 1990/10/26 | 5,200 | 5,200 | 5,090 | 5,200 | 122,000 |
| 1990/10/25 | 5,330 | 5,360 | 5,090 | 5,100 | 134,000 |
| 1990/10/24 | 4,940 | 5,230 | 4,940 | 5,230 | 445,000 |
| 1990/10/23 | 5,290 | 5,380 | 5,240 | 5,240 | 241,000 |
| 1990/10/22 | 5,220 | 5,380 | 5,220 | 5,300 | 83,000 |
| 1990/10/19 | 5,130 | 5,190 | 5,080 | 5,190 | 64,000 |
| 1990/10/18 | 5,100 | 5,100 | 5,000 | 5,030 | 56,000 |
| 1990/10/17 | 5,060 | 5,130 | 4,890 | 5,130 | 165,000 |
| 1990/10/16 | 5,290 | 5,380 | 5,150 | 5,160 | 141,000 |
| 1990/10/15 | 5,340 | 5,430 | 5,210 | 5,210 | 123,000 |
| 1990/10/12 | 5,250 | 5,270 | 5,010 | 5,140 | 222,000 |
| 1990/10/11 | 5,540 | 5,670 | 5,350 | 5,500 | 78,000 |
| 1990/10/09 | 6,160 | 6,160 | 5,790 | 5,840 | 149,000 |
| 1990/10/08 | 6,000 | 6,100 | 5,920 | 5,960 | 102,000 |
| 1990/10/05 | 5,630 | 6,210 | 5,630 | 5,720 | 211,000 |
| 1990/10/04 | 4,980 | 5,530 | 4,930 | 5,530 | 73,000 |
| 1990/10/03 | 5,100 | 5,100 | 5,100 | 5,100 | 116,000 |
| 1990/10/01 | 4,640 | 4,650 | 4,300 | 4,300 | 164,000 |
| 1990/09/28 | 5,000 | 5,000 | 4,790 | 4,790 | 50,000 |
| 1990/09/27 | 5,300 | 5,410 | 5,200 | 5,200 | 82,000 |
| 1990/09/26 | 6,010 | 6,060 | 5,400 | 5,400 | 79,000 |
| 1990/09/25 | 5,940 | 6,090 | 5,940 | 5,960 | 59,000 |
| 1990/09/21 | 6,160 | 6,210 | 6,100 | 6,150 | 101,000 |
| 1990/09/20 | 6,360 | 6,410 | 6,350 | 6,350 | 56,000 |
| 1990/09/19 | 6,500 | 6,550 | 6,400 | 6,450 | 62,000 |
| 1990/09/18 | 6,560 | 6,610 | 6,410 | 6,490 | 65,000 |
| 1990/09/17 | 7,000 | 7,000 | 6,650 | 6,660 | 151,000 |
| 1990/09/14 | 6,600 | 6,900 | 6,590 | 6,900 | 449,000 |
| 1990/09/13 | 6,390 | 6,680 | 6,370 | 6,630 | 127,000 |
| 1990/09/12 | 6,020 | 6,360 | 6,010 | 6,360 | 86,000 |
| 1990/09/11 | 6,260 | 6,260 | 6,050 | 6,100 | 25,000 |
| 1990/09/10 | 6,280 | 6,340 | 6,280 | 6,330 | 28,000 |
| 1990/09/07 | 6,200 | 6,290 | 6,060 | 6,230 | 90,000 |
| 1990/09/06 | 6,450 | 6,450 | 6,150 | 6,300 | 36,000 |
| 1990/09/05 | 6,490 | 6,490 | 5,900 | 6,350 | 91,000 |
| 1990/09/04 | 6,780 | 6,780 | 6,350 | 6,550 | 52,000 |
| 1990/09/03 | 6,910 | 6,980 | 6,810 | 6,810 | 38,000 |
| 1990/08/31 | 6,790 | 7,080 | 6,700 | 6,810 | 237,000 |
| 1990/08/30 | 6,370 | 6,720 | 6,370 | 6,720 | 97,000 |
| 1990/08/29 | 6,490 | 6,580 | 6,390 | 6,460 | 169,000 |
| 1990/08/28 | 6,380 | 6,390 | 6,300 | 6,390 | 259,000 |
| 1990/08/27 | 5,900 | 6,070 | 5,860 | 6,070 | 90,000 |
| 1990/08/24 | 5,970 | 6,210 | 5,600 | 5,700 | 388,000 |
| 1990/08/23 | 6,970 | 6,970 | 6,070 | 6,080 | 203,000 |
| 1990/08/22 | 7,100 | 7,200 | 7,000 | 7,070 | 106,000 |
| 1990/08/21 | 7,960 | 8,020 | 7,500 | 7,500 | 67,000 |
| 1990/08/20 | 7,850 | 7,900 | 7,850 | 7,880 | 51,000 |
| 1990/08/17 | 7,850 | 8,090 | 7,850 | 7,940 | 195,000 |
| 1990/08/16 | 7,880 | 8,150 | 7,800 | 8,050 | 466,000 |
| 1990/08/15 | 7,700 | 7,950 | 7,600 | 7,950 | 165,000 |
| 1990/08/14 | 7,560 | 7,700 | 7,310 | 7,500 | 128,000 |
| 1990/08/13 | 7,860 | 7,890 | 7,490 | 7,500 | 92,000 |
| 1990/08/10 | 8,220 | 8,220 | 7,900 | 7,900 | 189,000 |
| 1990/08/09 | 8,140 | 8,230 | 8,000 | 8,040 | 313,000 |
| 1990/08/08 | 8,000 | 8,200 | 7,750 | 8,140 | 268,000 |
| 1990/08/07 | 7,800 | 8,140 | 7,800 | 7,890 | 371,000 |
| 1990/08/06 | 8,510 | 8,510 | 8,030 | 8,300 | 324,000 |
| 1990/08/03 | 8,760 | 8,760 | 8,500 | 8,590 | 580,000 |
| 1990/08/02 | 8,810 | 8,900 | 8,610 | 8,760 | 881,000 |
| 1990/08/01 | 8,980 | 8,990 | 8,800 | 8,840 | 612,000 |
| 1990/07/31 | 8,960 | 9,040 | 8,900 | 8,990 | 1,444,000 |
| 1990/07/30 | 8,840 | 8,920 | 8,720 | 8,910 | 1,033,000 |
| 1990/07/27 | 8,850 | 8,910 | 8,700 | 8,800 | 3,658,000 |
| 1990/07/26 | 8,550 | 8,820 | 8,520 | 8,750 | 1,790,000 |
| 1990/07/25 | 8,430 | 8,540 | 8,290 | 8,450 | 533,000 |
| 1990/07/24 | 8,170 | 8,450 | 8,130 | 8,330 | 422,000 |
| 1990/07/23 | 8,400 | 8,410 | 8,270 | 8,270 | 167,000 |
| 1990/07/20 | 8,450 | 8,520 | 8,350 | 8,450 | 549,000 |
| 1990/07/19 | 8,640 | 8,640 | 8,420 | 8,500 | 471,000 |
| 1990/07/18 | 8,400 | 8,590 | 8,370 | 8,540 | 776,000 |
| 1990/07/17 | 8,600 | 8,610 | 8,400 | 8,400 | 976,000 |
| 1990/07/16 | 8,400 | 8,570 | 8,350 | 8,500 | 1,201,000 |
| 1990/07/13 | 8,370 | 8,440 | 8,350 | 8,390 | 1,636,000 |
| 1990/07/12 | 8,000 | 8,290 | 7,970 | 8,270 | 1,972,000 |
| 1990/07/11 | 7,780 | 7,990 | 7,730 | 7,980 | 842,000 |
| 1990/07/10 | 7,860 | 7,860 | 7,770 | 7,790 | 344,000 |
| 1990/07/09 | 7,910 | 7,940 | 7,860 | 7,870 | 421,000 |
| 1990/07/06 | 7,850 | 8,000 | 7,790 | 7,870 | 1,689,000 |
| 1990/07/05 | 7,650 | 7,820 | 7,600 | 7,750 | 1,022,000 |
| 1990/07/04 | 7,440 | 7,680 | 7,360 | 7,670 | 1,190,000 |
| 1990/07/03 | 7,370 | 7,480 | 7,310 | 7,450 | 211,000 |
| 1990/07/02 | 7,400 | 7,460 | 7,360 | 7,420 | 141,000 |
| 1990/06/29 | 7,440 | 7,550 | 7,360 | 7,500 | 796,000 |
| 1990/06/28 | 7,290 | 7,400 | 7,280 | 7,400 | 260,000 |
| 1990/06/27 | 7,350 | 7,400 | 7,300 | 7,380 | 615,000 |
| 1990/06/26 | 7,170 | 7,330 | 7,130 | 7,320 | 206,000 |
| 1990/06/25 | 7,180 | 7,200 | 7,150 | 7,200 | 129,000 |
| 1990/06/22 | 7,250 | 7,380 | 7,110 | 7,380 | 159,000 |
| 1990/06/21 | 7,330 | 7,420 | 7,200 | 7,200 | 432,000 |
| 1990/06/20 | 7,330 | 7,360 | 7,260 | 7,270 | 404,000 |
| 1990/06/19 | 7,400 | 7,450 | 7,250 | 7,350 | 1,571,000 |
| 1990/06/18 | 7,400 | 7,430 | 7,260 | 7,300 | 513,000 |
| 1990/06/15 | 7,250 | 7,380 | 7,250 | 7,300 | 1,194,000 |
| 1990/06/14 | 6,890 | 7,210 | 6,890 | 7,200 | 1,158,000 |
| 1990/06/13 | 6,850 | 6,950 | 6,800 | 6,900 | 165,000 |
| 1990/06/12 | 6,840 | 6,900 | 6,800 | 6,800 | 118,000 |
| 1990/06/11 | 6,990 | 6,990 | 6,850 | 6,900 | 59,000 |
| 1990/06/08 | 6,850 | 7,090 | 6,850 | 6,960 | 612,000 |
| 1990/06/07 | 6,790 | 6,880 | 6,790 | 6,840 | 496,000 |
| 1990/06/06 | 6,630 | 6,810 | 6,630 | 6,780 | 621,000 |
| 1990/06/05 | 6,520 | 6,590 | 6,450 | 6,590 | 112,000 |
| 1990/06/04 | 6,650 | 6,690 | 6,500 | 6,520 | 53,000 |
| 1990/06/01 | 6,660 | 6,740 | 6,590 | 6,650 | 326,000 |
| 1990/05/31 | 6,400 | 6,620 | 6,400 | 6,590 | 416,000 |
| 1990/05/30 | 6,170 | 6,480 | 6,160 | 6,300 | 272,000 |
| 1990/05/29 | 6,120 | 6,290 | 6,110 | 6,150 | 44,000 |
| 1990/05/28 | 6,330 | 6,330 | 6,200 | 6,220 | 50,000 |
| 1990/05/25 | 6,310 | 6,310 | 6,190 | 6,230 | 75,000 |
| 1990/05/24 | 6,280 | 6,320 | 6,210 | 6,210 | 96,000 |
| 1990/05/23 | 6,300 | 6,340 | 6,220 | 6,290 | 160,000 |
| 1990/05/22 | 6,140 | 6,210 | 6,090 | 6,200 | 77,000 |
| 1990/05/21 | 6,080 | 6,130 | 6,080 | 6,090 | 28,000 |
| 1990/05/18 | 6,200 | 6,200 | 6,060 | 6,080 | 52,000 |
| 1990/05/17 | 6,060 | 6,140 | 6,060 | 6,130 | 18,000 |
| 1990/05/16 | 6,200 | 6,200 | 6,060 | 6,150 | 29,000 |
| 1990/05/15 | 6,200 | 6,200 | 6,110 | 6,200 | 68,000 |
| 1990/05/14 | 6,190 | 6,190 | 6,130 | 6,150 | 38,000 |
| 1990/05/11 | 6,150 | 6,170 | 6,080 | 6,170 | 28,000 |
| 1990/05/10 | 6,200 | 6,200 | 6,070 | 6,170 | 33,000 |
| 1990/05/09 | 6,000 | 6,130 | 6,000 | 6,010 | 52,000 |
| 1990/05/08 | 6,200 | 6,200 | 6,000 | 6,000 | 46,000 |
| 1990/05/07 | 6,250 | 6,300 | 6,140 | 6,290 | 63,000 |
| 1990/05/02 | 5,930 | 6,250 | 5,900 | 6,250 | 154,000 |
| 1990/05/01 | 5,990 | 6,000 | 5,920 | 5,930 | 18,000 |
| 1990/04/27 | 5,990 | 6,050 | 5,910 | 5,990 | 93,000 |
| 1990/04/26 | 6,190 | 6,190 | 6,080 | 6,100 | 35,000 |
| 1990/04/25 | 6,000 | 6,150 | 5,910 | 6,040 | 155,000 |
| 1990/04/24 | 6,010 | 6,100 | 6,000 | 6,100 | 102,000 |
| 1990/04/23 | 6,190 | 6,190 | 6,110 | 6,110 | 16,000 |
| 1990/04/20 | 6,200 | 6,390 | 6,200 | 6,200 | 112,000 |
| 1990/04/19 | 6,400 | 6,400 | 6,190 | 6,190 | 100,000 |
| 1990/04/18 | 6,100 | 6,470 | 6,090 | 6,460 | 234,000 |
| 1990/04/17 | 6,140 | 6,200 | 6,010 | 6,200 | 88,000 |
| 1990/04/16 | 6,390 | 6,390 | 6,120 | 6,200 | 194,000 |
| 1990/04/13 | 5,900 | 6,510 | 5,900 | 6,390 | 647,000 |
| 1990/04/12 | 5,450 | 5,910 | 5,450 | 5,900 | 304,000 |
| 1990/04/11 | 5,100 | 5,400 | 5,100 | 5,400 | 63,000 |
| 1990/04/10 | 5,100 | 5,150 | 5,000 | 5,100 | 110,000 |
| 1990/04/06 | 4,550 | 4,710 | 4,550 | 4,700 | 153,000 |
| 1990/04/05 | 4,650 | 4,660 | 4,400 | 4,400 | 86,000 |
| 1990/04/04 | 5,200 | 5,200 | 4,620 | 4,700 | 145,000 |
| 1990/04/03 | 5,570 | 5,570 | 5,000 | 5,010 | 69,000 |
| 1990/04/02 | 5,510 | 5,700 | 5,470 | 5,470 | 73,000 |
| 1990/03/30 | 5,860 | 5,860 | 5,850 | 5,850 | 20,000 |
| 1990/03/29 | 6,090 | 6,150 | 5,910 | 6,150 | 37,000 |
| 1990/03/28 | 6,100 | 6,100 | 5,850 | 6,100 | 40,000 |
| 1990/03/27 | 6,000 | 6,100 | 5,900 | 6,100 | 44,000 |
| 1990/03/26 | 5,990 | 6,160 | 5,880 | 5,880 | 244,000 |
| 1990/03/23 | 5,900 | 5,910 | 5,850 | 5,890 | 99,000 |
| 1990/03/22 | 5,950 | 5,950 | 5,650 | 5,800 | 102,000 |
| 1990/03/20 | 6,090 | 6,100 | 6,050 | 6,050 | 131,000 |
| 1990/03/19 | 6,590 | 6,590 | 6,300 | 6,390 | 24,000 |
| 1990/03/16 | 6,500 | 6,540 | 6,400 | 6,540 | 79,000 |
| 1990/03/15 | 6,630 | 6,700 | 6,400 | 6,400 | 64,000 |
| 1990/03/14 | 6,790 | 6,890 | 6,620 | 6,620 | 48,000 |
| 1990/03/13 | 6,810 | 6,900 | 6,810 | 6,890 | 34,000 |
| 1990/03/12 | 7,100 | 7,100 | 6,920 | 7,000 | 78,000 |
| 1990/03/09 | 7,310 | 7,380 | 7,200 | 7,200 | 149,000 |
| 1990/03/08 | 7,210 | 7,300 | 7,210 | 7,300 | 126,000 |
| 1990/03/07 | 7,290 | 7,400 | 7,250 | 7,250 | 388,000 |
| 1990/03/06 | 7,200 | 7,450 | 7,190 | 7,310 | 831,000 |
| 1990/03/05 | 6,880 | 7,240 | 6,880 | 7,150 | 720,000 |
| 1990/03/02 | 6,580 | 6,790 | 6,550 | 6,780 | 276,000 |
| 1990/03/01 | 6,650 | 6,650 | 6,580 | 6,580 | 93,000 |
| 1990/02/28 | 6,240 | 6,680 | 6,230 | 6,680 | 170,000 |
| 1990/02/27 | 6,210 | 6,230 | 6,050 | 6,230 | 170,000 |
| 1990/02/26 | 6,190 | 6,190 | 5,950 | 6,040 | 234,000 |
| 1990/02/23 | 6,700 | 6,700 | 6,280 | 6,390 | 39,000 |
| 1990/02/22 | 6,700 | 6,700 | 6,530 | 6,700 | 15,000 |
| 1990/02/21 | 6,700 | 6,800 | 6,700 | 6,700 | 63,000 |
| 1990/02/20 | 6,900 | 6,950 | 6,850 | 6,900 | 41,000 |
| 1990/02/19 | 7,050 | 7,080 | 6,960 | 7,000 | 36,000 |
| 1990/02/16 | 7,200 | 7,250 | 7,090 | 7,150 | 120,000 |
| 1990/02/15 | 7,220 | 7,300 | 7,200 | 7,270 | 111,000 |
| 1990/02/14 | 7,220 | 7,280 | 7,220 | 7,230 | 78,000 |
| 1990/02/13 | 7,280 | 7,280 | 7,210 | 7,220 | 35,000 |
| 1990/02/09 | 7,200 | 7,330 | 7,190 | 7,330 | 77,000 |
| 1990/02/08 | 7,250 | 7,250 | 7,180 | 7,190 | 81,000 |
| 1990/02/07 | 7,230 | 7,250 | 7,170 | 7,170 | 42,000 |
| 1990/02/06 | 7,330 | 7,330 | 7,210 | 7,210 | 61,000 |
| 1990/02/05 | 7,240 | 7,250 | 7,160 | 7,240 | 51,000 |
| 1990/02/02 | 7,220 | 7,280 | 7,160 | 7,210 | 127,000 |
| 1990/02/01 | 7,330 | 7,330 | 7,200 | 7,220 | 50,000 |
| 1990/01/31 | 7,280 | 7,280 | 7,200 | 7,230 | 35,000 |
| 1990/01/30 | 7,280 | 7,340 | 7,220 | 7,230 | 63,000 |
| 1990/01/29 | 7,270 | 7,350 | 7,230 | 7,280 | 107,000 |
| 1990/01/26 | 7,400 | 7,400 | 7,170 | 7,170 | 93,000 |
| 1990/01/25 | 7,400 | 7,400 | 7,330 | 7,380 | 161,000 |
| 1990/01/24 | 7,480 | 7,480 | 7,370 | 7,370 | 71,000 |
| 1990/01/23 | 7,550 | 7,550 | 7,370 | 7,480 | 105,000 |
| 1990/01/22 | 7,450 | 7,540 | 7,410 | 7,500 | 74,000 |
| 1990/01/19 | 7,500 | 7,560 | 7,400 | 7,400 | 169,000 |
| 1990/01/18 | 7,550 | 7,700 | 7,500 | 7,600 | 491,000 |
| 1990/01/17 | 7,300 | 7,680 | 7,240 | 7,550 | 681,000 |
| 1990/01/16 | 7,270 | 7,300 | 7,180 | 7,280 | 85,000 |
| 1990/01/12 | 7,380 | 7,390 | 7,260 | 7,280 | 202,000 |
| 1990/01/11 | 7,300 | 7,420 | 7,250 | 7,420 | 129,000 |
| 1990/01/10 | 7,350 | 7,390 | 7,250 | 7,350 | 222,000 |
| 1990/01/09 | 7,360 | 7,430 | 7,300 | 7,430 | 127,000 |
| 1990/01/08 | 7,520 | 7,520 | 7,280 | 7,430 | 78,000 |
| 1990/01/05 | 7,600 | 7,600 | 7,380 | 7,420 | 123,000 |
| 1990/01/04 | 7,700 | 7,700 | 7,540 | 7,540 | 65,000 |