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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,200 | 1,220 | 1,190 | 1,190 | 124,000 |
| 1995/12/28 | 1,240 | 1,240 | 1,190 | 1,190 | 411,000 |
| 1995/12/27 | 1,170 | 1,220 | 1,170 | 1,220 | 474,000 |
| 1995/12/26 | 1,130 | 1,160 | 1,130 | 1,150 | 224,000 |
| 1995/12/25 | 1,130 | 1,130 | 1,100 | 1,130 | 138,000 |
| 1995/12/22 | 1,120 | 1,120 | 1,110 | 1,110 | 68,000 |
| 1995/12/21 | 1,120 | 1,130 | 1,100 | 1,100 | 134,000 |
| 1995/12/20 | 1,090 | 1,120 | 1,090 | 1,120 | 107,000 |
| 1995/12/19 | 1,080 | 1,100 | 1,080 | 1,090 | 91,000 |
| 1995/12/18 | 1,150 | 1,150 | 1,120 | 1,120 | 43,000 |
| 1995/12/15 | 1,160 | 1,160 | 1,130 | 1,150 | 116,000 |
| 1995/12/14 | 1,140 | 1,160 | 1,110 | 1,120 | 139,000 |
| 1995/12/13 | 1,150 | 1,150 | 1,120 | 1,140 | 109,000 |
| 1995/12/12 | 1,140 | 1,150 | 1,130 | 1,150 | 64,000 |
| 1995/12/11 | 1,140 | 1,140 | 1,120 | 1,120 | 38,000 |
| 1995/12/08 | 1,150 | 1,160 | 1,130 | 1,140 | 130,000 |
| 1995/12/07 | 1,130 | 1,160 | 1,130 | 1,160 | 66,000 |
| 1995/12/06 | 1,140 | 1,140 | 1,110 | 1,130 | 93,000 |
| 1995/12/05 | 1,170 | 1,180 | 1,150 | 1,160 | 84,000 |
| 1995/12/04 | 1,180 | 1,180 | 1,160 | 1,170 | 75,000 |
| 1995/12/01 | 1,180 | 1,180 | 1,160 | 1,180 | 207,000 |
| 1995/11/30 | 1,110 | 1,170 | 1,110 | 1,170 | 387,000 |
| 1995/11/29 | 1,120 | 1,130 | 1,110 | 1,130 | 170,000 |
| 1995/11/28 | 1,110 | 1,120 | 1,110 | 1,110 | 101,000 |
| 1995/11/27 | 1,100 | 1,120 | 1,100 | 1,120 | 70,000 |
| 1995/11/24 | 1,080 | 1,100 | 1,080 | 1,100 | 224,000 |
| 1995/11/22 | 1,070 | 1,080 | 1,070 | 1,080 | 103,000 |
| 1995/11/21 | 1,090 | 1,090 | 1,070 | 1,070 | 82,000 |
| 1995/11/20 | 1,090 | 1,100 | 1,080 | 1,090 | 107,000 |
| 1995/11/17 | 1,090 | 1,100 | 1,070 | 1,080 | 246,000 |
| 1995/11/16 | 1,050 | 1,090 | 1,050 | 1,080 | 290,000 |
| 1995/11/15 | 1,010 | 1,040 | 1,010 | 1,040 | 102,000 |
| 1995/11/14 | 1,010 | 1,010 | 1,010 | 1,010 | 38,000 |
| 1995/11/13 | 1,020 | 1,020 | 1,000 | 1,000 | 55,000 |
| 1995/11/10 | 1,010 | 1,020 | 1,000 | 1,020 | 131,000 |
| 1995/11/09 | 1,000 | 1,030 | 1,000 | 1,030 | 135,000 |
| 1995/11/08 | 1,000 | 1,030 | 1,000 | 1,000 | 121,000 |
| 1995/11/07 | 1,030 | 1,030 | 1,010 | 1,020 | 33,000 |
| 1995/11/06 | 1,030 | 1,040 | 1,020 | 1,020 | 68,000 |
| 1995/11/02 | 1,000 | 1,030 | 1,000 | 1,020 | 77,000 |
| 1995/11/01 | 1,020 | 1,020 | 1,000 | 1,000 | 46,000 |
| 1995/10/31 | 1,000 | 1,020 | 990 | 1,020 | 149,000 |
| 1995/10/27 | 1,010 | 1,020 | 1,010 | 1,010 | 111,000 |
| 1995/10/26 | 1,020 | 1,020 | 1,010 | 1,020 | 105,000 |
| 1995/10/25 | 1,030 | 1,030 | 1,010 | 1,020 | 102,000 |
| 1995/10/24 | 1,040 | 1,060 | 1,020 | 1,050 | 116,000 |
| 1995/10/23 | 1,020 | 1,040 | 1,020 | 1,040 | 66,000 |
| 1995/10/20 | 1,010 | 1,050 | 1,010 | 1,050 | 112,000 |
| 1995/10/19 | 1,020 | 1,040 | 1,020 | 1,030 | 78,000 |
| 1995/10/18 | 1,040 | 1,040 | 1,000 | 1,010 | 131,000 |
| 1995/10/17 | 1,050 | 1,060 | 1,040 | 1,050 | 99,000 |
| 1995/10/16 | 1,050 | 1,060 | 1,050 | 1,060 | 85,000 |
| 1995/10/13 | 1,050 | 1,060 | 1,050 | 1,050 | 82,000 |
| 1995/10/12 | 1,070 | 1,070 | 1,060 | 1,060 | 65,000 |
| 1995/10/11 | 1,070 | 1,070 | 1,070 | 1,070 | 60,000 |
| 1995/10/09 | 1,090 | 1,090 | 1,070 | 1,080 | 69,000 |
| 1995/10/06 | 1,080 | 1,090 | 1,070 | 1,090 | 98,000 |
| 1995/10/05 | 1,080 | 1,090 | 1,070 | 1,070 | 77,000 |
| 1995/10/04 | 1,080 | 1,090 | 1,070 | 1,070 | 105,000 |
| 1995/10/03 | 1,080 | 1,090 | 1,070 | 1,090 | 61,000 |
| 1995/10/02 | 1,080 | 1,100 | 1,080 | 1,090 | 85,000 |
| 1995/09/29 | 1,100 | 1,100 | 1,070 | 1,090 | 84,000 |
| 1995/09/28 | 1,090 | 1,110 | 1,080 | 1,100 | 130,000 |
| 1995/09/27 | 1,070 | 1,080 | 1,070 | 1,070 | 111,000 |
| 1995/09/26 | 1,060 | 1,080 | 1,060 | 1,070 | 136,000 |
| 1995/09/25 | 1,060 | 1,080 | 1,060 | 1,070 | 55,000 |
| 1995/09/22 | 1,060 | 1,080 | 1,060 | 1,080 | 246,000 |
| 1995/09/21 | 1,080 | 1,100 | 1,070 | 1,100 | 167,000 |
| 1995/09/20 | 1,110 | 1,120 | 1,080 | 1,080 | 147,000 |
| 1995/09/19 | 1,100 | 1,120 | 1,080 | 1,120 | 109,000 |
| 1995/09/18 | 1,160 | 1,160 | 1,100 | 1,100 | 83,000 |
| 1995/09/14 | 1,160 | 1,160 | 1,130 | 1,150 | 96,000 |
| 1995/09/13 | 1,160 | 1,160 | 1,140 | 1,140 | 66,000 |
| 1995/09/12 | 1,170 | 1,210 | 1,150 | 1,160 | 230,000 |
| 1995/09/11 | 1,180 | 1,180 | 1,150 | 1,170 | 152,000 |
| 1995/09/08 | 1,120 | 1,150 | 1,100 | 1,140 | 282,000 |
| 1995/09/07 | 1,060 | 1,080 | 1,050 | 1,050 | 152,000 |
| 1995/09/06 | 1,090 | 1,100 | 1,060 | 1,060 | 97,000 |
| 1995/09/05 | 1,060 | 1,090 | 1,060 | 1,090 | 224,000 |
| 1995/09/04 | 1,130 | 1,130 | 1,040 | 1,060 | 295,000 |
| 1995/09/01 | 1,160 | 1,160 | 1,110 | 1,140 | 250,000 |
| 1995/08/31 | 1,180 | 1,200 | 1,140 | 1,170 | 303,000 |
| 1995/08/30 | 1,250 | 1,250 | 1,190 | 1,200 | 176,000 |
| 1995/08/29 | 1,200 | 1,240 | 1,200 | 1,240 | 277,000 |
| 1995/08/28 | 1,180 | 1,190 | 1,160 | 1,190 | 154,000 |
| 1995/08/25 | 1,210 | 1,230 | 1,170 | 1,170 | 211,000 |
| 1995/08/24 | 1,190 | 1,220 | 1,170 | 1,210 | 414,000 |
| 1995/08/23 | 1,290 | 1,290 | 1,180 | 1,200 | 948,000 |
| 1995/08/22 | 1,340 | 1,380 | 1,300 | 1,330 | 2,402,000 |
| 1995/08/21 | 1,240 | 1,320 | 1,210 | 1,320 | 1,610,000 |
| 1995/08/18 | 1,190 | 1,240 | 1,160 | 1,240 | 512,000 |
| 1995/08/17 | 1,210 | 1,240 | 1,190 | 1,210 | 1,157,000 |
| 1995/08/16 | 1,140 | 1,240 | 1,120 | 1,190 | 1,930,000 |
| 1995/08/15 | 1,050 | 1,100 | 1,050 | 1,100 | 1,061,000 |
| 1995/08/14 | 1,010 | 1,050 | 1,010 | 1,030 | 318,000 |
| 1995/08/11 | 1,020 | 1,020 | 1,000 | 1,010 | 96,000 |
| 1995/08/10 | 1,010 | 1,010 | 990 | 1,010 | 97,000 |
| 1995/08/09 | 991 | 1,020 | 991 | 1,010 | 88,000 |
| 1995/08/08 | 996 | 1,000 | 985 | 990 | 71,000 |
| 1995/08/07 | 1,010 | 1,010 | 992 | 995 | 60,000 |
| 1995/08/04 | 1,020 | 1,020 | 985 | 998 | 115,000 |
| 1995/08/03 | 1,020 | 1,040 | 1,010 | 1,010 | 251,000 |
| 1995/08/02 | 999 | 1,020 | 995 | 995 | 354,000 |
| 1995/08/01 | 1,060 | 1,080 | 993 | 996 | 1,574,000 |
| 1995/07/31 | 935 | 1,040 | 935 | 1,040 | 418,000 |
| 1995/07/28 | 947 | 948 | 930 | 931 | 101,000 |
| 1995/07/27 | 940 | 956 | 940 | 946 | 100,000 |
| 1995/07/26 | 949 | 950 | 929 | 940 | 251,000 |
| 1995/07/25 | 969 | 970 | 950 | 950 | 92,000 |
| 1995/07/24 | 970 | 970 | 959 | 968 | 72,000 |
| 1995/07/21 | 966 | 970 | 955 | 960 | 94,000 |
| 1995/07/20 | 960 | 965 | 941 | 965 | 216,000 |
| 1995/07/19 | 983 | 983 | 965 | 965 | 174,000 |
| 1995/07/18 | 1,020 | 1,020 | 990 | 990 | 189,000 |
| 1995/07/17 | 1,000 | 1,010 | 1,000 | 1,000 | 147,000 |
| 1995/07/14 | 1,030 | 1,040 | 990 | 995 | 224,000 |
| 1995/07/13 | 1,050 | 1,060 | 1,010 | 1,030 | 799,000 |
| 1995/07/12 | 980 | 1,030 | 980 | 1,030 | 597,000 |
| 1995/07/11 | 965 | 980 | 935 | 980 | 209,000 |
| 1995/07/10 | 998 | 1,010 | 960 | 960 | 552,000 |
| 1995/07/07 | 940 | 978 | 930 | 970 | 591,000 |
| 1995/07/06 | 886 | 940 | 885 | 940 | 239,000 |
| 1995/07/05 | 877 | 888 | 877 | 880 | 163,000 |
| 1995/07/04 | 864 | 879 | 855 | 875 | 137,000 |
| 1995/07/03 | 859 | 863 | 851 | 854 | 270,000 |
| 1995/06/30 | 865 | 870 | 854 | 869 | 381,000 |
| 1995/06/29 | 885 | 885 | 865 | 865 | 250,000 |
| 1995/06/28 | 865 | 872 | 852 | 865 | 276,000 |
| 1995/06/27 | 889 | 889 | 862 | 862 | 349,000 |
| 1995/06/26 | 905 | 914 | 888 | 899 | 353,000 |
| 1995/06/23 | 881 | 895 | 881 | 895 | 240,000 |
| 1995/06/22 | 890 | 891 | 880 | 880 | 218,000 |
| 1995/06/21 | 889 | 899 | 889 | 890 | 151,000 |
| 1995/06/20 | 885 | 910 | 869 | 899 | 251,000 |
| 1995/06/19 | 896 | 896 | 887 | 895 | 170,000 |
| 1995/06/16 | 904 | 910 | 891 | 900 | 257,000 |
| 1995/06/15 | 880 | 894 | 861 | 894 | 277,000 |
| 1995/06/14 | 860 | 880 | 860 | 875 | 237,000 |
| 1995/06/13 | 870 | 890 | 868 | 870 | 353,000 |
| 1995/06/12 | 905 | 905 | 869 | 870 | 512,000 |
| 1995/06/09 | 910 | 940 | 910 | 910 | 286,000 |
| 1995/06/08 | 921 | 930 | 916 | 923 | 254,000 |
| 1995/06/07 | 935 | 940 | 920 | 935 | 269,000 |
| 1995/06/06 | 960 | 991 | 925 | 925 | 784,000 |
| 1995/06/05 | 936 | 958 | 930 | 957 | 272,000 |
| 1995/06/02 | 960 | 970 | 941 | 946 | 708,000 |
| 1995/06/01 | 881 | 960 | 868 | 930 | 891,000 |
| 1995/05/31 | 900 | 900 | 860 | 868 | 581,000 |
| 1995/05/30 | 896 | 908 | 891 | 902 | 323,000 |
| 1995/05/29 | 886 | 890 | 854 | 890 | 594,000 |
| 1995/05/26 | 871 | 900 | 871 | 886 | 1,268,000 |
| 1995/05/25 | 936 | 945 | 890 | 891 | 560,000 |
| 1995/05/24 | 935 | 960 | 935 | 935 | 271,000 |
| 1995/05/23 | 939 | 945 | 930 | 934 | 529,000 |
| 1995/05/22 | 951 | 957 | 928 | 938 | 590,000 |
| 1995/05/19 | 946 | 970 | 946 | 969 | 577,000 |
| 1995/05/18 | 990 | 994 | 966 | 966 | 260,000 |
| 1995/05/17 | 990 | 996 | 983 | 983 | 372,000 |
| 1995/05/16 | 1,040 | 1,040 | 990 | 1,000 | 474,000 |
| 1995/05/15 | 1,030 | 1,030 | 1,010 | 1,030 | 189,000 |
| 1995/05/12 | 1,040 | 1,050 | 1,020 | 1,030 | 246,000 |
| 1995/05/11 | 1,050 | 1,050 | 1,020 | 1,020 | 274,000 |
| 1995/05/10 | 1,050 | 1,060 | 1,040 | 1,050 | 179,000 |
| 1995/05/09 | 1,070 | 1,080 | 1,050 | 1,070 | 199,000 |
| 1995/05/08 | 1,110 | 1,110 | 1,070 | 1,070 | 320,000 |
| 1995/05/02 | 1,060 | 1,110 | 1,060 | 1,110 | 872,000 |
| 1995/05/01 | 1,060 | 1,060 | 1,050 | 1,060 | 75,000 |
| 1995/04/28 | 1,060 | 1,070 | 1,040 | 1,060 | 180,000 |
| 1995/04/27 | 1,070 | 1,100 | 1,060 | 1,070 | 809,000 |
| 1995/04/26 | 1,040 | 1,050 | 1,030 | 1,040 | 264,000 |
| 1995/04/25 | 1,030 | 1,060 | 1,030 | 1,030 | 261,000 |
| 1995/04/24 | 1,060 | 1,080 | 1,020 | 1,020 | 535,000 |
| 1995/04/21 | 1,060 | 1,060 | 1,040 | 1,050 | 638,000 |
| 1995/04/20 | 1,050 | 1,060 | 1,020 | 1,040 | 1,306,000 |
| 1995/04/19 | 987 | 1,040 | 977 | 1,040 | 2,608,000 |
| 1995/04/18 | 970 | 989 | 937 | 977 | 3,493,000 |
| 1995/04/17 | 960 | 960 | 960 | 960 | 1,205,000 |
| 1995/04/14 | 1,230 | 1,240 | 1,150 | 1,160 | 556,000 |
| 1995/04/13 | 1,240 | 1,260 | 1,210 | 1,230 | 329,000 |
| 1995/04/12 | 1,260 | 1,270 | 1,240 | 1,260 | 468,000 |
| 1995/04/11 | 1,260 | 1,270 | 1,230 | 1,260 | 1,443,000 |
| 1995/04/10 | 1,120 | 1,270 | 1,110 | 1,240 | 949,000 |
| 1995/04/07 | 1,090 | 1,110 | 1,090 | 1,100 | 111,000 |
| 1995/04/06 | 1,100 | 1,110 | 1,080 | 1,110 | 115,000 |
| 1995/04/05 | 1,100 | 1,110 | 1,080 | 1,100 | 165,000 |
| 1995/04/04 | 1,080 | 1,110 | 1,070 | 1,080 | 327,000 |
| 1995/04/03 | 1,070 | 1,090 | 1,040 | 1,090 | 575,000 |
| 1995/03/31 | 1,140 | 1,150 | 1,070 | 1,090 | 472,000 |
| 1995/03/30 | 1,110 | 1,120 | 1,090 | 1,090 | 324,000 |
| 1995/03/29 | 1,160 | 1,160 | 1,110 | 1,130 | 251,000 |
| 1995/03/28 | 1,090 | 1,150 | 1,090 | 1,140 | 510,000 |
| 1995/03/27 | 1,060 | 1,100 | 1,050 | 1,080 | 436,000 |
| 1995/03/24 | 960 | 1,020 | 950 | 1,010 | 637,000 |
| 1995/03/23 | 1,000 | 1,010 | 952 | 979 | 708,000 |
| 1995/03/22 | 1,030 | 1,060 | 1,000 | 1,020 | 348,000 |
| 1995/03/20 | 1,020 | 1,040 | 999 | 1,020 | 520,000 |
| 1995/03/17 | 1,140 | 1,150 | 1,010 | 1,040 | 808,000 |
| 1995/03/16 | 1,150 | 1,150 | 1,120 | 1,130 | 181,000 |
| 1995/03/15 | 1,140 | 1,180 | 1,130 | 1,160 | 171,000 |
| 1995/03/14 | 1,160 | 1,160 | 1,120 | 1,140 | 220,000 |
| 1995/03/13 | 1,190 | 1,190 | 1,150 | 1,170 | 166,000 |
| 1995/03/10 | 1,180 | 1,210 | 1,160 | 1,170 | 199,000 |
| 1995/03/09 | 1,190 | 1,210 | 1,180 | 1,200 | 145,000 |
| 1995/03/08 | 1,180 | 1,190 | 1,160 | 1,180 | 367,000 |
| 1995/03/07 | 1,170 | 1,230 | 1,170 | 1,200 | 346,000 |
| 1995/03/06 | 1,150 | 1,190 | 1,140 | 1,190 | 178,000 |
| 1995/03/03 | 1,120 | 1,170 | 1,110 | 1,160 | 175,000 |
| 1995/03/02 | 1,140 | 1,150 | 1,120 | 1,140 | 249,000 |
| 1995/03/01 | 1,130 | 1,130 | 1,090 | 1,120 | 246,000 |
| 1995/02/28 | 1,100 | 1,150 | 1,100 | 1,130 | 284,000 |
| 1995/02/27 | 1,080 | 1,100 | 1,050 | 1,090 | 550,000 |
| 1995/02/24 | 1,230 | 1,230 | 1,110 | 1,160 | 422,000 |
| 1995/02/23 | 1,240 | 1,240 | 1,210 | 1,240 | 206,000 |
| 1995/02/22 | 1,250 | 1,250 | 1,240 | 1,240 | 53,000 |
| 1995/02/21 | 1,240 | 1,260 | 1,240 | 1,260 | 74,000 |
| 1995/02/20 | 1,270 | 1,270 | 1,240 | 1,240 | 55,000 |
| 1995/02/17 | 1,250 | 1,280 | 1,230 | 1,270 | 269,000 |
| 1995/02/16 | 1,260 | 1,270 | 1,250 | 1,250 | 110,000 |
| 1995/02/15 | 1,270 | 1,270 | 1,260 | 1,260 | 183,000 |
| 1995/02/14 | 1,280 | 1,280 | 1,270 | 1,270 | 104,000 |
| 1995/02/13 | 1,290 | 1,290 | 1,280 | 1,290 | 114,000 |
| 1995/02/10 | 1,280 | 1,300 | 1,280 | 1,300 | 85,000 |
| 1995/02/09 | 1,280 | 1,290 | 1,270 | 1,280 | 86,000 |
| 1995/02/08 | 1,280 | 1,280 | 1,270 | 1,280 | 103,000 |
| 1995/02/07 | 1,290 | 1,290 | 1,270 | 1,270 | 225,000 |
| 1995/02/06 | 1,290 | 1,300 | 1,290 | 1,290 | 43,000 |
| 1995/02/03 | 1,310 | 1,310 | 1,290 | 1,290 | 83,000 |
| 1995/02/02 | 1,300 | 1,310 | 1,290 | 1,310 | 155,000 |
| 1995/02/01 | 1,340 | 1,350 | 1,300 | 1,300 | 218,000 |
| 1995/01/31 | 1,370 | 1,370 | 1,310 | 1,350 | 252,000 |
| 1995/01/30 | 1,280 | 1,390 | 1,270 | 1,350 | 465,000 |
| 1995/01/27 | 1,300 | 1,320 | 1,290 | 1,290 | 199,000 |
| 1995/01/26 | 1,320 | 1,330 | 1,290 | 1,300 | 146,000 |
| 1995/01/25 | 1,320 | 1,350 | 1,320 | 1,350 | 225,000 |
| 1995/01/24 | 1,280 | 1,330 | 1,260 | 1,310 | 350,000 |
| 1995/01/23 | 1,340 | 1,350 | 1,280 | 1,300 | 784,000 |
| 1995/01/20 | 1,360 | 1,360 | 1,330 | 1,350 | 370,000 |
| 1995/01/19 | 1,390 | 1,390 | 1,330 | 1,340 | 288,000 |
| 1995/01/18 | 1,390 | 1,420 | 1,390 | 1,400 | 95,000 |
| 1995/01/17 | 1,410 | 1,420 | 1,390 | 1,390 | 76,000 |
| 1995/01/13 | 1,400 | 1,410 | 1,400 | 1,400 | 167,000 |
| 1995/01/12 | 1,440 | 1,440 | 1,400 | 1,410 | 121,000 |
| 1995/01/11 | 1,450 | 1,450 | 1,430 | 1,450 | 130,000 |
| 1995/01/10 | 1,420 | 1,470 | 1,410 | 1,460 | 264,000 |
| 1995/01/09 | 1,450 | 1,450 | 1,420 | 1,420 | 63,000 |
| 1995/01/06 | 1,420 | 1,440 | 1,410 | 1,440 | 201,000 |
| 1995/01/05 | 1,470 | 1,470 | 1,420 | 1,420 | 238,000 |
| 1995/01/04 | 1,470 | 1,480 | 1,470 | 1,470 | 44,000 |