日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 1,060 1,070 1,040 1,070 1,974,000
1993/12/29 920 930 920 930 2,972,000
1993/12/28 1,210 1,220 1,080 1,080 1,111,000
1993/12/27 1,190 1,280 1,190 1,280 1,068,000
1993/12/24 1,380 1,390 1,300 1,310 632,000
1993/12/22 1,410 1,420 1,390 1,410 240,000
1993/12/21 1,400 1,430 1,370 1,400 484,000
1993/12/20 1,480 1,480 1,380 1,390 300,000
1993/12/17 1,520 1,520 1,480 1,490 315,000
1993/12/16 1,460 1,510 1,460 1,500 595,000
1993/12/15 1,420 1,440 1,400 1,440 316,000
1993/12/14 1,440 1,450 1,420 1,440 202,000
1993/12/13 1,420 1,440 1,410 1,420 260,000
1993/12/10 1,420 1,490 1,390 1,440 785,000
1993/12/09 1,390 1,410 1,370 1,410 538,000
1993/12/08 1,350 1,360 1,280 1,350 378,000
1993/12/07 1,330 1,380 1,320 1,360 596,000
1993/12/06 1,370 1,390 1,330 1,350 464,000
1993/12/03 1,450 1,500 1,430 1,480 480,000
1993/12/02 1,430 1,570 1,420 1,490 1,234,000
1993/12/01 1,280 1,440 1,280 1,410 1,290,000
1993/11/30 1,210 1,270 1,200 1,260 588,000
1993/11/29 1,200 1,280 1,110 1,190 947,000
1993/11/26 1,360 1,370 1,280 1,290 771,000
1993/11/25 1,350 1,360 1,280 1,340 930,000
1993/11/24 1,430 1,460 1,340 1,350 814,000
1993/11/22 1,480 1,480 1,430 1,450 342,000
1993/11/19 1,520 1,540 1,490 1,500 238,000
1993/11/18 1,520 1,530 1,520 1,520 132,000
1993/11/17 1,550 1,550 1,480 1,500 213,000
1993/11/16 1,470 1,550 1,470 1,530 190,000
1993/11/15 1,600 1,610 1,500 1,520 299,000
1993/11/12 1,470 1,580 1,430 1,580 446,000
1993/11/11 1,480 1,520 1,480 1,490 422,000
1993/11/10 1,530 1,540 1,420 1,490 746,000
1993/11/09 1,620 1,640 1,560 1,560 271,000
1993/11/08 1,620 1,630 1,580 1,610 167,000
1993/11/05 1,620 1,640 1,520 1,620 671,000
1993/11/04 1,710 1,730 1,630 1,650 300,000
1993/11/02 1,710 1,760 1,710 1,730 205,000
1993/11/01 1,730 1,740 1,700 1,710 150,000
1993/10/29 1,680 1,710 1,650 1,700 164,000
1993/10/28 1,690 1,720 1,610 1,620 169,000
1993/10/27 1,680 1,750 1,680 1,720 331,000
1993/10/26 1,820 1,830 1,610 1,670 417,000
1993/10/25 1,930 1,930 1,810 1,820 334,000
1993/10/22 1,930 1,950 1,930 1,950 151,000
1993/10/21 1,960 1,960 1,920 1,940 188,000
1993/10/20 1,990 1,990 1,960 1,980 62,000
1993/10/19 1,970 1,980 1,960 1,960 80,000
1993/10/18 2,030 2,030 1,980 1,980 75,000
1993/10/15 2,050 2,050 2,020 2,050 75,000
1993/10/14 2,050 2,060 2,010 2,060 96,000
1993/10/13 2,060 2,060 2,030 2,050 114,000
1993/10/12 2,060 2,090 2,040 2,060 189,000
1993/10/08 2,050 2,050 2,010 2,010 123,000
1993/10/07 2,000 2,050 2,000 2,050 95,000
1993/10/06 1,940 1,990 1,930 1,990 127,000
1993/10/05 1,950 1,980 1,930 1,930 110,000
1993/10/04 1,970 1,970 1,920 1,940 137,000
1993/10/01 1,940 1,970 1,930 1,970 236,000
1993/09/30 1,950 1,970 1,910 1,970 219,000
1993/09/29 1,980 1,990 1,960 1,960 129,000
1993/09/28 1,970 2,000 1,970 1,990 60,000
1993/09/27 2,000 2,010 1,960 1,990 133,000
1993/09/24 2,050 2,050 1,980 2,000 140,000
1993/09/22 2,060 2,060 2,030 2,030 115,000
1993/09/21 2,090 2,100 2,060 2,080 70,000
1993/09/20 2,050 2,070 2,040 2,050 66,000
1993/09/17 2,060 2,100 2,030 2,080 102,000
1993/09/16 2,120 2,120 2,040 2,050 149,000
1993/09/14 2,130 2,130 2,110 2,120 83,000
1993/09/13 2,130 2,130 2,100 2,120 42,000
1993/09/10 2,120 2,130 2,100 2,120 100,000
1993/09/09 2,090 2,120 2,090 2,100 93,000
1993/09/08 2,090 2,100 2,080 2,080 62,000
1993/09/07 2,100 2,130 2,090 2,090 64,000
1993/09/06 2,140 2,140 2,120 2,120 93,000
1993/09/03 2,100 2,130 2,090 2,120 198,000
1993/09/02 2,070 2,120 2,060 2,120 200,000
1993/09/01 2,070 2,080 2,060 2,070 77,000
1993/08/31 2,090 2,090 2,070 2,080 105,000
1993/08/30 2,100 2,100 2,080 2,090 29,000
1993/08/27 2,060 2,100 2,060 2,080 66,000
1993/08/26 2,080 2,090 2,060 2,090 41,000
1993/08/25 2,090 2,090 2,060 2,080 35,000
1993/08/24 2,050 2,060 2,050 2,050 43,000
1993/08/23 2,060 2,090 2,040 2,090 66,000
1993/08/20 2,110 2,110 2,060 2,060 38,000
1993/08/19 2,090 2,110 2,080 2,100 87,000
1993/08/18 2,100 2,110 2,090 2,100 57,000
1993/08/17 2,120 2,120 2,090 2,090 80,000
1993/08/16 2,130 2,130 2,100 2,130 66,000
1993/08/13 2,140 2,150 2,120 2,130 133,000
1993/08/12 2,130 2,150 2,120 2,130 192,000
1993/08/11 2,070 2,110 2,070 2,110 101,000
1993/08/10 2,090 2,100 2,070 2,080 124,000
1993/08/09 2,040 2,090 2,030 2,080 78,000
1993/08/06 2,030 2,070 2,020 2,030 74,000
1993/08/05 2,020 2,060 2,010 2,050 120,000
1993/08/04 2,010 2,050 2,010 2,020 146,000
1993/08/03 2,090 2,100 2,010 2,010 143,000
1993/08/02 2,080 2,090 2,050 2,090 128,000
1993/07/30 2,120 2,120 2,080 2,090 344,000
1993/07/29 1,990 2,110 1,980 2,110 319,000
1993/07/28 1,960 2,000 1,960 1,970 137,000
1993/07/27 1,960 1,980 1,950 1,950 105,000
1993/07/26 1,940 1,970 1,940 1,970 102,000
1993/07/23 1,950 1,970 1,930 1,940 130,000
1993/07/22 1,950 1,980 1,920 1,980 242,000
1993/07/21 1,980 2,000 1,910 1,950 495,000
1993/07/20 2,080 2,080 1,980 2,020 196,000
1993/07/19 2,100 2,100 2,060 2,080 140,000
1993/07/16 2,060 2,080 2,030 2,070 304,000
1993/07/15 2,070 2,080 2,030 2,070 299,000
1993/07/14 2,060 2,070 2,020 2,060 324,000
1993/07/13 2,040 2,100 2,000 2,020 1,355,000
1993/07/12 2,200 2,200 1,940 2,020 1,606,000
1993/07/09 2,180 2,240 2,160 2,230 214,000
1993/07/08 2,160 2,180 2,140 2,180 99,000
1993/07/07 2,190 2,190 2,120 2,150 357,000
1993/07/06 2,180 2,220 2,180 2,200 295,000
1993/07/05 2,220 2,230 2,160 2,200 432,000
1993/07/02 2,290 2,310 2,260 2,260 155,000
1993/07/01 2,330 2,350 2,300 2,300 240,000
1993/06/30 2,290 2,340 2,270 2,320 347,000
1993/06/29 2,330 2,380 2,250 2,250 591,000
1993/06/28 2,340 2,370 2,320 2,320 231,000
1993/06/25 2,410 2,420 2,310 2,310 417,000
1993/06/24 2,350 2,430 2,330 2,400 1,230,000
1993/06/23 2,200 2,350 2,160 2,350 576,000
1993/06/22 2,140 2,200 2,090 2,190 770,000
1993/06/21 2,290 2,340 2,100 2,120 939,000
1993/06/18 2,130 2,370 2,130 2,330 1,145,000
1993/06/17 2,070 2,140 2,060 2,110 491,000
1993/06/16 2,190 2,200 2,100 2,190 538,000
1993/06/15 2,300 2,320 2,220 2,230 445,000
1993/06/14 2,360 2,370 2,320 2,330 96,000
1993/06/11 2,380 2,380 2,340 2,380 144,000
1993/06/10 2,340 2,380 2,320 2,380 166,000
1993/06/08 2,410 2,410 2,340 2,340 290,000
1993/06/07 2,430 2,460 2,420 2,420 157,000
1993/06/04 2,460 2,460 2,420 2,430 335,000
1993/06/03 2,390 2,470 2,380 2,420 303,000
1993/06/02 2,390 2,400 2,320 2,380 525,000
1993/06/01 2,410 2,490 2,370 2,390 538,000
1993/05/31 2,540 2,560 2,410 2,430 1,010,000
1993/05/28 2,400 2,570 2,370 2,500 2,354,000
1993/05/27 2,290 2,460 2,230 2,400 2,310,000
1993/05/26 2,100 2,250 2,080 2,250 785,000
1993/05/25 2,140 2,140 2,100 2,110 323,000
1993/05/24 2,130 2,180 2,110 2,150 950,000
1993/05/21 2,030 2,130 2,020 2,100 1,191,000
1993/05/20 2,040 2,040 1,990 2,010 406,000
1993/05/19 1,950 2,040 1,930 2,040 560,000
1993/05/18 1,990 1,990 1,910 1,920 345,000
1993/05/17 2,000 2,020 1,990 2,000 138,000
1993/05/14 2,000 2,020 1,970 2,010 317,000
1993/05/13 1,970 2,040 1,940 1,990 341,000
1993/05/12 1,980 2,000 1,930 1,980 322,000
1993/05/11 2,070 2,110 1,990 2,020 1,245,000
1993/05/10 1,880 2,030 1,870 2,030 887,000
1993/05/07 1,840 1,880 1,840 1,880 165,000
1993/05/06 1,890 1,900 1,850 1,870 283,000
1993/04/30 1,820 1,880 1,820 1,870 285,000
1993/04/28 1,870 1,870 1,820 1,820 403,000
1993/04/27 1,730 1,840 1,730 1,810 297,000
1993/04/26 1,730 1,750 1,710 1,710 174,000
1993/04/23 1,730 1,760 1,730 1,750 223,000
1993/04/22 1,820 1,820 1,750 1,750 144,000
1993/04/21 1,820 1,830 1,750 1,790 240,000
1993/04/20 1,790 1,860 1,780 1,800 263,000
1993/04/19 1,760 1,800 1,750 1,790 199,000
1993/04/16 1,840 1,840 1,770 1,770 181,000
1993/04/15 1,870 1,880 1,800 1,840 225,000
1993/04/14 1,940 1,960 1,830 1,850 849,000
1993/04/13 1,760 1,920 1,760 1,920 545,000
1993/04/12 1,740 1,790 1,680 1,770 720,000
1993/04/09 1,890 1,920 1,830 1,830 649,000
1993/04/08 1,880 1,980 1,800 1,860 2,551,000
1993/04/07 1,680 1,850 1,680 1,850 1,631,000
1993/04/06 1,500 1,550 1,480 1,550 450,000
1993/04/05 1,520 1,520 1,470 1,480 356,000
1993/04/02 1,480 1,540 1,460 1,520 920,000
1993/04/01 1,400 1,440 1,380 1,440 197,000
1993/03/31 1,450 1,470 1,360 1,400 175,000
1993/03/30 1,490 1,500 1,440 1,470 279,000
1993/03/29 1,470 1,510 1,450 1,500 536,000
1993/03/26 1,440 1,480 1,410 1,460 650,000
1993/03/25 1,390 1,440 1,380 1,430 489,000
1993/03/24 1,340 1,410 1,330 1,390 623,000
1993/03/23 1,420 1,420 1,360 1,360 394,000
1993/03/22 1,460 1,490 1,410 1,430 388,000
1993/03/19 1,440 1,530 1,360 1,460 1,899,000
1993/03/18 1,220 1,400 1,200 1,400 1,617,000
1993/03/17 1,200 1,210 1,170 1,200 207,000
1993/03/16 1,240 1,240 1,200 1,210 601,000
1993/03/15 1,180 1,220 1,160 1,200 364,000
1993/03/12 1,150 1,170 1,150 1,160 165,000
1993/03/11 1,160 1,180 1,150 1,170 385,000
1993/03/10 1,180 1,180 1,140 1,160 526,000
1993/03/09 1,120 1,190 1,110 1,160 1,322,000
1993/03/08 994 1,090 991 1,080 414,000
1993/03/05 999 999 990 995 46,000
1993/03/04 1,000 1,000 991 998 56,000
1993/03/03 988 1,020 984 990 89,000
1993/03/02 976 980 975 978 83,000
1993/03/01 1,010 1,010 975 975 150,000
1993/02/26 1,010 1,010 995 1,010 219,000
1993/02/25 1,020 1,020 1,000 1,020 68,000
1993/02/24 1,030 1,030 1,010 1,020 113,000
1993/02/23 1,030 1,040 1,020 1,040 199,000
1993/02/22 1,040 1,040 1,030 1,030 57,000
1993/02/19 1,040 1,040 1,030 1,030 106,000
1993/02/18 1,060 1,060 1,030 1,040 64,000
1993/02/17 1,040 1,060 1,040 1,060 161,000
1993/02/16 1,060 1,070 1,050 1,060 155,000
1993/02/15 1,070 1,080 1,050 1,060 114,000
1993/02/12 1,080 1,100 1,060 1,070 212,000
1993/02/10 1,080 1,090 1,050 1,080 393,000
1993/02/09 1,100 1,140 1,080 1,100 471,000
1993/02/08 1,100 1,100 1,080 1,090 142,000
1993/02/05 1,030 1,080 1,030 1,080 255,000
1993/02/04 1,100 1,110 1,030 1,030 184,000
1993/02/03 1,050 1,110 1,050 1,080 308,000
1993/02/02 1,050 1,070 1,050 1,050 139,000
1993/02/01 990 1,030 990 1,030 61,000
1993/01/29 1,010 1,040 1,000 1,000 189,000
1993/01/28 955 990 950 990 136,000
1993/01/27 930 950 930 945 89,000
1993/01/26 935 935 912 930 256,000
1993/01/25 940 948 925 925 183,000
1993/01/22 960 960 935 942 204,000
1993/01/21 974 974 940 965 172,000
1993/01/20 984 995 974 974 215,000
1993/01/19 946 974 946 974 152,000
1993/01/18 960 960 935 949 170,000
1993/01/14 966 967 955 963 189,000
1993/01/13 1,010 1,010 969 976 189,000
1993/01/12 1,030 1,030 1,010 1,020 140,000
1993/01/08 1,040 1,050 1,040 1,050 27,000
1993/01/07 1,040 1,060 1,030 1,030 61,000
1993/01/06 1,040 1,050 1,030 1,030 39,000
1993/01/05 1,040 1,050 1,030 1,050 56,000
1993/01/04 1,030 1,050 1,020 1,050 62,000

このページの先頭へ