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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,930 | 1,980 | 1,930 | 1,930 | 93,000 |
| 1991/12/27 | 1,950 | 1,950 | 1,890 | 1,920 | 154,000 |
| 1991/12/26 | 1,840 | 1,890 | 1,810 | 1,890 | 81,000 |
| 1991/12/25 | 1,750 | 1,810 | 1,720 | 1,810 | 98,000 |
| 1991/12/24 | 1,850 | 1,880 | 1,710 | 1,720 | 129,000 |
| 1991/12/20 | 1,820 | 1,860 | 1,790 | 1,790 | 262,000 |
| 1991/12/19 | 1,910 | 1,930 | 1,760 | 1,790 | 310,000 |
| 1991/12/18 | 2,020 | 2,040 | 1,960 | 1,960 | 70,000 |
| 1991/12/17 | 2,120 | 2,120 | 2,080 | 2,080 | 58,000 |
| 1991/12/16 | 2,110 | 2,120 | 2,070 | 2,120 | 45,000 |
| 1991/12/13 | 2,060 | 2,100 | 2,000 | 2,100 | 86,000 |
| 1991/12/12 | 1,990 | 2,020 | 1,950 | 2,020 | 75,000 |
| 1991/12/11 | 1,910 | 1,940 | 1,900 | 1,940 | 141,000 |
| 1991/12/10 | 2,020 | 2,040 | 1,980 | 1,990 | 96,000 |
| 1991/12/09 | 2,050 | 2,050 | 2,030 | 2,050 | 25,000 |
| 1991/12/06 | 2,080 | 2,100 | 2,070 | 2,090 | 64,000 |
| 1991/12/05 | 2,100 | 2,100 | 2,080 | 2,090 | 41,000 |
| 1991/12/04 | 2,050 | 2,080 | 2,010 | 2,080 | 76,000 |
| 1991/12/03 | 2,070 | 2,080 | 1,980 | 2,050 | 116,000 |
| 1991/12/02 | 2,150 | 2,150 | 2,020 | 2,050 | 130,000 |
| 1991/11/29 | 2,130 | 2,130 | 2,090 | 2,130 | 145,000 |
| 1991/11/28 | 2,200 | 2,200 | 2,130 | 2,130 | 91,000 |
| 1991/11/27 | 2,310 | 2,310 | 2,250 | 2,250 | 38,000 |
| 1991/11/26 | 2,330 | 2,330 | 2,280 | 2,300 | 42,000 |
| 1991/11/25 | 2,280 | 2,300 | 2,260 | 2,290 | 70,000 |
| 1991/11/22 | 2,270 | 2,300 | 2,250 | 2,300 | 49,000 |
| 1991/11/21 | 2,310 | 2,350 | 2,250 | 2,250 | 105,000 |
| 1991/11/20 | 2,150 | 2,240 | 2,150 | 2,230 | 128,000 |
| 1991/11/19 | 2,180 | 2,220 | 2,150 | 2,180 | 154,000 |
| 1991/11/18 | 2,250 | 2,290 | 2,100 | 2,140 | 183,000 |
| 1991/11/15 | 2,350 | 2,390 | 2,300 | 2,320 | 179,000 |
| 1991/11/14 | 2,620 | 2,630 | 2,300 | 2,350 | 186,000 |
| 1991/11/13 | 2,680 | 2,680 | 2,650 | 2,650 | 44,000 |
| 1991/11/12 | 2,630 | 2,650 | 2,630 | 2,650 | 35,000 |
| 1991/11/11 | 2,660 | 2,660 | 2,630 | 2,630 | 39,000 |
| 1991/11/08 | 2,620 | 2,670 | 2,620 | 2,650 | 211,000 |
| 1991/11/07 | 2,670 | 2,670 | 2,630 | 2,630 | 110,000 |
| 1991/11/06 | 2,700 | 2,700 | 2,630 | 2,630 | 74,000 |
| 1991/11/05 | 2,680 | 2,740 | 2,680 | 2,700 | 26,000 |
| 1991/11/01 | 2,730 | 2,750 | 2,650 | 2,670 | 157,000 |
| 1991/10/31 | 2,790 | 2,800 | 2,750 | 2,750 | 32,000 |
| 1991/10/30 | 2,830 | 2,830 | 2,750 | 2,770 | 46,000 |
| 1991/10/29 | 2,790 | 2,800 | 2,720 | 2,800 | 98,000 |
| 1991/10/28 | 2,700 | 2,750 | 2,700 | 2,730 | 127,000 |
| 1991/10/25 | 2,920 | 2,920 | 2,830 | 2,830 | 49,000 |
| 1991/10/24 | 2,920 | 2,940 | 2,890 | 2,930 | 81,000 |
| 1991/10/23 | 2,930 | 2,930 | 2,900 | 2,900 | 46,000 |
| 1991/10/22 | 2,820 | 2,950 | 2,820 | 2,930 | 91,000 |
| 1991/10/21 | 2,850 | 2,850 | 2,810 | 2,820 | 45,000 |
| 1991/10/18 | 2,800 | 2,850 | 2,780 | 2,800 | 70,000 |
| 1991/10/17 | 2,790 | 2,790 | 2,750 | 2,760 | 63,000 |
| 1991/10/16 | 2,760 | 2,790 | 2,750 | 2,790 | 62,000 |
| 1991/10/15 | 2,840 | 2,840 | 2,750 | 2,770 | 39,000 |
| 1991/10/14 | 2,750 | 2,850 | 2,750 | 2,850 | 29,000 |
| 1991/10/11 | 2,790 | 2,790 | 2,730 | 2,750 | 36,000 |
| 1991/10/09 | 2,820 | 2,870 | 2,760 | 2,770 | 94,000 |
| 1991/10/08 | 2,880 | 2,910 | 2,810 | 2,810 | 53,000 |
| 1991/10/07 | 2,910 | 2,920 | 2,870 | 2,920 | 94,000 |
| 1991/10/04 | 2,870 | 2,910 | 2,860 | 2,910 | 91,000 |
| 1991/10/03 | 2,850 | 2,870 | 2,810 | 2,860 | 94,000 |
| 1991/10/02 | 2,910 | 2,960 | 2,910 | 2,920 | 92,000 |
| 1991/10/01 | 2,800 | 2,900 | 2,800 | 2,890 | 72,000 |
| 1991/09/30 | 2,810 | 2,850 | 2,810 | 2,830 | 53,000 |
| 1991/09/27 | 2,880 | 2,900 | 2,810 | 2,820 | 74,000 |
| 1991/09/26 | 2,970 | 3,040 | 2,860 | 2,890 | 79,000 |
| 1991/09/25 | 2,950 | 2,950 | 2,880 | 2,930 | 45,000 |
| 1991/09/24 | 2,980 | 3,000 | 2,930 | 2,980 | 95,000 |
| 1991/09/20 | 2,990 | 2,990 | 2,900 | 2,900 | 77,000 |
| 1991/09/19 | 2,920 | 2,930 | 2,920 | 2,930 | 170,000 |
| 1991/09/18 | 2,930 | 2,950 | 2,900 | 2,920 | 66,000 |
| 1991/09/17 | 2,850 | 2,970 | 2,850 | 2,950 | 76,000 |
| 1991/09/13 | 2,780 | 2,840 | 2,780 | 2,830 | 147,000 |
| 1991/09/12 | 2,800 | 2,850 | 2,780 | 2,780 | 101,000 |
| 1991/09/11 | 2,800 | 2,800 | 2,780 | 2,800 | 52,000 |
| 1991/09/10 | 2,820 | 2,830 | 2,800 | 2,800 | 52,000 |
| 1991/09/09 | 2,840 | 2,900 | 2,820 | 2,820 | 37,000 |
| 1991/09/06 | 2,940 | 2,980 | 2,800 | 2,800 | 165,000 |
| 1991/09/05 | 2,760 | 2,940 | 2,760 | 2,930 | 115,000 |
| 1991/09/04 | 2,730 | 2,740 | 2,720 | 2,740 | 57,000 |
| 1991/09/03 | 2,740 | 2,760 | 2,720 | 2,720 | 87,000 |
| 1991/09/02 | 2,650 | 2,740 | 2,650 | 2,700 | 91,000 |
| 1991/08/30 | 2,640 | 2,700 | 2,640 | 2,690 | 270,000 |
| 1991/08/29 | 2,750 | 2,840 | 2,750 | 2,840 | 44,000 |
| 1991/08/28 | 2,720 | 2,740 | 2,690 | 2,720 | 85,000 |
| 1991/08/27 | 2,780 | 2,800 | 2,720 | 2,720 | 88,000 |
| 1991/08/26 | 2,880 | 2,880 | 2,780 | 2,780 | 69,000 |
| 1991/08/23 | 2,880 | 2,900 | 2,860 | 2,860 | 48,000 |
| 1991/08/22 | 2,970 | 2,970 | 2,920 | 2,920 | 89,000 |
| 1991/08/21 | 2,760 | 2,940 | 2,760 | 2,860 | 110,000 |
| 1991/08/20 | 2,720 | 2,780 | 2,680 | 2,730 | 116,000 |
| 1991/08/19 | 2,860 | 2,860 | 2,650 | 2,710 | 239,000 |
| 1991/08/16 | 2,910 | 2,950 | 2,900 | 2,900 | 85,000 |
| 1991/08/15 | 2,960 | 2,960 | 2,920 | 2,950 | 50,000 |
| 1991/08/14 | 2,950 | 2,980 | 2,950 | 2,950 | 86,000 |
| 1991/08/13 | 2,900 | 2,990 | 2,890 | 2,950 | 86,000 |
| 1991/08/12 | 3,040 | 3,040 | 2,900 | 2,930 | 118,000 |
| 1991/08/09 | 3,120 | 3,120 | 3,050 | 3,050 | 29,000 |
| 1991/08/08 | 3,100 | 3,150 | 3,100 | 3,120 | 18,000 |
| 1991/08/07 | 3,150 | 3,150 | 3,100 | 3,100 | 39,000 |
| 1991/08/06 | 3,110 | 3,150 | 3,100 | 3,100 | 39,000 |
| 1991/08/05 | 3,350 | 3,350 | 3,200 | 3,200 | 28,000 |
| 1991/08/02 | 3,240 | 3,360 | 3,240 | 3,320 | 89,000 |
| 1991/08/01 | 3,220 | 3,240 | 3,200 | 3,240 | 34,000 |
| 1991/07/31 | 3,240 | 3,240 | 3,180 | 3,200 | 43,000 |
| 1991/07/30 | 3,230 | 3,250 | 3,170 | 3,200 | 37,000 |
| 1991/07/29 | 3,230 | 3,240 | 3,200 | 3,240 | 34,000 |
| 1991/07/26 | 3,170 | 3,200 | 3,160 | 3,200 | 58,000 |
| 1991/07/25 | 3,190 | 3,220 | 3,100 | 3,100 | 62,000 |
| 1991/07/24 | 3,150 | 3,200 | 3,080 | 3,200 | 51,000 |
| 1991/07/23 | 3,030 | 3,080 | 3,010 | 3,080 | 96,000 |
| 1991/07/22 | 3,100 | 3,100 | 3,030 | 3,030 | 48,000 |
| 1991/07/19 | 3,120 | 3,120 | 3,060 | 3,060 | 79,000 |
| 1991/07/18 | 3,150 | 3,150 | 2,990 | 3,070 | 132,000 |
| 1991/07/17 | 3,240 | 3,240 | 3,110 | 3,140 | 81,000 |
| 1991/07/16 | 3,250 | 3,270 | 3,180 | 3,250 | 142,000 |
| 1991/07/15 | 3,200 | 3,250 | 3,160 | 3,250 | 56,000 |
| 1991/07/12 | 3,200 | 3,200 | 3,080 | 3,150 | 89,000 |
| 1991/07/11 | 3,150 | 3,180 | 3,070 | 3,100 | 167,000 |
| 1991/07/10 | 2,850 | 3,150 | 2,790 | 3,150 | 238,000 |
| 1991/07/09 | 2,660 | 2,800 | 2,560 | 2,790 | 374,000 |
| 1991/07/08 | 2,860 | 2,870 | 2,650 | 2,690 | 234,000 |
| 1991/07/05 | 3,000 | 3,050 | 2,900 | 2,900 | 157,000 |
| 1991/07/04 | 2,920 | 3,040 | 2,920 | 2,980 | 176,000 |
| 1991/07/03 | 3,110 | 3,110 | 2,980 | 3,010 | 170,000 |
| 1991/07/02 | 3,250 | 3,260 | 3,110 | 3,110 | 114,000 |
| 1991/07/01 | 3,220 | 3,220 | 3,150 | 3,200 | 168,000 |
| 1991/06/28 | 3,180 | 3,180 | 3,070 | 3,070 | 130,000 |
| 1991/06/27 | 3,150 | 3,200 | 3,120 | 3,180 | 75,000 |
| 1991/06/26 | 3,220 | 3,280 | 3,200 | 3,220 | 111,000 |
| 1991/06/25 | 3,150 | 3,180 | 3,050 | 3,170 | 138,000 |
| 1991/06/24 | 3,280 | 3,280 | 3,180 | 3,180 | 112,000 |
| 1991/06/21 | 3,280 | 3,330 | 3,270 | 3,290 | 69,000 |
| 1991/06/20 | 3,240 | 3,330 | 3,240 | 3,260 | 93,000 |
| 1991/06/19 | 3,310 | 3,310 | 3,200 | 3,270 | 115,000 |
| 1991/06/18 | 3,350 | 3,380 | 3,310 | 3,310 | 54,000 |
| 1991/06/17 | 3,510 | 3,520 | 3,380 | 3,400 | 77,000 |
| 1991/06/14 | 3,410 | 3,520 | 3,350 | 3,490 | 184,000 |
| 1991/06/13 | 3,280 | 3,400 | 3,280 | 3,400 | 73,000 |
| 1991/06/12 | 3,310 | 3,370 | 3,250 | 3,270 | 142,000 |
| 1991/06/11 | 3,280 | 3,300 | 3,260 | 3,270 | 152,000 |
| 1991/06/10 | 3,370 | 3,370 | 3,260 | 3,260 | 144,000 |
| 1991/06/07 | 3,450 | 3,480 | 3,450 | 3,460 | 61,000 |
| 1991/06/06 | 3,460 | 3,500 | 3,450 | 3,460 | 92,000 |
| 1991/06/05 | 3,550 | 3,580 | 3,480 | 3,480 | 52,000 |
| 1991/06/04 | 3,650 | 3,650 | 3,550 | 3,550 | 43,000 |
| 1991/06/03 | 3,620 | 3,700 | 3,610 | 3,650 | 47,000 |
| 1991/05/31 | 3,550 | 3,600 | 3,540 | 3,600 | 59,000 |
| 1991/05/30 | 3,530 | 3,550 | 3,520 | 3,520 | 36,000 |
| 1991/05/29 | 3,600 | 3,600 | 3,520 | 3,550 | 51,000 |
| 1991/05/28 | 3,560 | 3,570 | 3,520 | 3,520 | 93,000 |
| 1991/05/27 | 3,600 | 3,620 | 3,560 | 3,560 | 102,000 |
| 1991/05/24 | 3,610 | 3,610 | 3,580 | 3,580 | 46,000 |
| 1991/05/23 | 3,600 | 3,600 | 3,560 | 3,600 | 30,000 |
| 1991/05/22 | 3,600 | 3,650 | 3,550 | 3,550 | 68,000 |
| 1991/05/21 | 3,640 | 3,640 | 3,510 | 3,600 | 176,000 |
| 1991/05/20 | 3,640 | 3,640 | 3,570 | 3,590 | 48,000 |
| 1991/05/17 | 3,550 | 3,600 | 3,500 | 3,590 | 182,000 |
| 1991/05/16 | 3,590 | 3,590 | 3,500 | 3,550 | 137,000 |
| 1991/05/15 | 3,550 | 3,550 | 3,470 | 3,500 | 137,000 |
| 1991/05/14 | 3,650 | 3,650 | 3,550 | 3,550 | 70,000 |
| 1991/05/13 | 3,680 | 3,680 | 3,570 | 3,650 | 107,000 |
| 1991/05/10 | 3,760 | 3,780 | 3,700 | 3,720 | 87,000 |
| 1991/05/09 | 3,640 | 3,780 | 3,620 | 3,740 | 271,000 |
| 1991/05/08 | 3,500 | 3,660 | 3,470 | 3,650 | 419,000 |
| 1991/05/07 | 3,690 | 3,700 | 3,500 | 3,500 | 382,000 |
| 1991/05/02 | 4,050 | 4,050 | 3,930 | 3,990 | 267,000 |
| 1991/05/01 | 4,000 | 4,000 | 3,860 | 4,000 | 331,000 |
| 1991/04/30 | 4,340 | 4,340 | 4,200 | 4,220 | 137,000 |
| 1991/04/26 | 4,380 | 4,380 | 4,350 | 4,350 | 77,000 |
| 1991/04/25 | 4,460 | 4,500 | 4,350 | 4,380 | 148,000 |
| 1991/04/24 | 4,500 | 4,540 | 4,450 | 4,450 | 106,000 |
| 1991/04/23 | 4,390 | 4,450 | 4,370 | 4,450 | 100,000 |
| 1991/04/22 | 4,480 | 4,480 | 4,370 | 4,380 | 128,000 |
| 1991/04/19 | 4,500 | 4,540 | 4,460 | 4,490 | 157,000 |
| 1991/04/18 | 4,590 | 4,640 | 4,540 | 4,540 | 63,000 |
| 1991/04/17 | 4,570 | 4,590 | 4,500 | 4,550 | 81,000 |
| 1991/04/16 | 4,630 | 4,630 | 4,520 | 4,520 | 27,000 |
| 1991/04/15 | 4,690 | 4,690 | 4,600 | 4,600 | 60,000 |
| 1991/04/12 | 4,500 | 4,650 | 4,450 | 4,650 | 110,000 |
| 1991/04/11 | 4,520 | 4,540 | 4,500 | 4,500 | 32,000 |
| 1991/04/10 | 4,600 | 4,620 | 4,500 | 4,520 | 82,000 |
| 1991/04/09 | 4,650 | 4,700 | 4,610 | 4,650 | 69,000 |
| 1991/04/08 | 4,700 | 4,720 | 4,620 | 4,680 | 149,000 |
| 1991/04/05 | 4,570 | 4,680 | 4,570 | 4,650 | 356,000 |
| 1991/04/04 | 4,520 | 4,560 | 4,460 | 4,470 | 35,000 |
| 1991/04/03 | 4,650 | 4,650 | 4,510 | 4,510 | 154,000 |
| 1991/04/02 | 4,560 | 4,600 | 4,560 | 4,600 | 57,000 |
| 1991/04/01 | 4,610 | 4,620 | 4,500 | 4,610 | 122,000 |
| 1991/03/29 | 4,540 | 4,620 | 4,400 | 4,620 | 94,000 |
| 1991/03/28 | 4,370 | 4,560 | 4,310 | 4,550 | 121,000 |
| 1991/03/27 | 4,400 | 4,420 | 4,250 | 4,410 | 114,000 |
| 1991/03/26 | 4,490 | 4,500 | 4,340 | 4,400 | 100,000 |
| 1991/03/25 | 4,640 | 4,640 | 4,500 | 4,550 | 80,000 |
| 1991/03/22 | 4,650 | 4,650 | 4,600 | 4,600 | 174,000 |
| 1991/03/20 | 4,600 | 4,650 | 4,600 | 4,610 | 117,000 |
| 1991/03/19 | 4,660 | 4,700 | 4,650 | 4,690 | 151,000 |
| 1991/03/18 | 4,730 | 4,760 | 4,650 | 4,720 | 105,000 |
| 1991/03/15 | 4,630 | 4,740 | 4,550 | 4,730 | 165,000 |
| 1991/03/14 | 4,650 | 4,650 | 4,500 | 4,600 | 72,000 |
| 1991/03/13 | 4,610 | 4,650 | 4,500 | 4,600 | 133,000 |
| 1991/03/12 | 4,590 | 4,670 | 4,580 | 4,670 | 66,000 |
| 1991/03/11 | 4,600 | 4,700 | 4,580 | 4,600 | 133,000 |
| 1991/03/08 | 4,600 | 4,670 | 4,560 | 4,580 | 126,000 |
| 1991/03/07 | 4,720 | 4,720 | 4,600 | 4,650 | 174,000 |
| 1991/03/06 | 4,400 | 4,670 | 4,350 | 4,670 | 175,000 |
| 1991/03/05 | 4,400 | 4,450 | 4,350 | 4,350 | 73,000 |
| 1991/03/04 | 4,280 | 4,410 | 4,260 | 4,400 | 68,000 |
| 1991/03/01 | 4,370 | 4,380 | 4,220 | 4,330 | 150,000 |
| 1991/02/28 | 4,560 | 4,620 | 4,440 | 4,460 | 101,000 |
| 1991/02/27 | 4,600 | 4,620 | 4,530 | 4,560 | 89,000 |
| 1991/02/26 | 4,740 | 4,740 | 4,600 | 4,670 | 241,000 |
| 1991/02/25 | 4,360 | 4,650 | 4,350 | 4,650 | 209,000 |
| 1991/02/22 | 4,510 | 4,650 | 4,370 | 4,410 | 227,000 |
| 1991/02/21 | 4,550 | 4,620 | 4,500 | 4,500 | 172,000 |
| 1991/02/20 | 4,740 | 4,840 | 4,600 | 4,650 | 221,000 |
| 1991/02/19 | 4,790 | 4,900 | 4,670 | 4,740 | 461,000 |
| 1991/02/18 | 4,640 | 4,790 | 4,600 | 4,790 | 454,000 |
| 1991/02/15 | 4,290 | 4,320 | 4,180 | 4,290 | 344,000 |
| 1991/02/14 | 4,420 | 4,440 | 4,320 | 4,340 | 379,000 |
| 1991/02/13 | 4,130 | 4,400 | 4,120 | 4,320 | 597,000 |
| 1991/02/12 | 4,120 | 4,180 | 4,030 | 4,080 | 379,000 |
| 1991/02/08 | 3,690 | 3,890 | 3,690 | 3,870 | 327,000 |
| 1991/02/07 | 3,850 | 3,850 | 3,700 | 3,740 | 334,000 |
| 1991/02/06 | 3,600 | 3,910 | 3,560 | 3,750 | 1,015,000 |
| 1991/02/05 | 3,330 | 3,520 | 3,310 | 3,500 | 510,000 |
| 1991/02/04 | 3,180 | 3,280 | 3,130 | 3,280 | 108,000 |
| 1991/02/01 | 3,150 | 3,170 | 3,070 | 3,130 | 176,000 |
| 1991/01/31 | 3,280 | 3,280 | 3,120 | 3,120 | 229,000 |
| 1991/01/30 | 3,200 | 3,280 | 3,200 | 3,210 | 316,000 |
| 1991/01/29 | 3,100 | 3,200 | 3,060 | 3,170 | 295,000 |
| 1991/01/28 | 3,110 | 3,110 | 3,040 | 3,050 | 151,000 |
| 1991/01/25 | 3,100 | 3,160 | 3,080 | 3,120 | 249,000 |
| 1991/01/24 | 3,080 | 3,090 | 3,030 | 3,050 | 128,000 |
| 1991/01/23 | 3,060 | 3,080 | 3,030 | 3,030 | 172,000 |
| 1991/01/22 | 3,180 | 3,220 | 3,010 | 3,200 | 307,000 |
| 1991/01/21 | 3,180 | 3,220 | 3,140 | 3,150 | 305,000 |
| 1991/01/18 | 3,250 | 3,450 | 3,100 | 3,280 | 760,000 |
| 1991/01/17 | 2,830 | 3,210 | 2,830 | 3,200 | 620,000 |
| 1991/01/16 | 2,900 | 2,900 | 2,820 | 2,870 | 439,000 |
| 1991/01/14 | 2,990 | 3,030 | 2,950 | 3,030 | 323,000 |
| 1991/01/11 | 3,060 | 3,160 | 2,900 | 3,120 | 790,000 |
| 1991/01/10 | 2,780 | 3,040 | 2,710 | 3,010 | 603,000 |
| 1991/01/09 | 2,700 | 2,990 | 2,630 | 2,820 | 484,000 |
| 1991/01/08 | 2,830 | 2,860 | 2,560 | 2,700 | 461,000 |
| 1991/01/07 | 3,400 | 3,400 | 3,000 | 3,050 | 230,000 |
| 1991/01/04 | 3,630 | 3,690 | 3,500 | 3,500 | 139,000 |