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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,452 | 1,470 | 1,450 | 1,459 | 70,000 |
| 1998/12/29 | 1,470 | 1,480 | 1,450 | 1,460 | 155,000 |
| 1998/12/28 | 1,500 | 1,500 | 1,477 | 1,477 | 90,000 |
| 1998/12/25 | 1,485 | 1,499 | 1,485 | 1,492 | 114,000 |
| 1998/12/24 | 1,520 | 1,521 | 1,482 | 1,485 | 166,000 |
| 1998/12/22 | 1,546 | 1,550 | 1,525 | 1,530 | 64,000 |
| 1998/12/21 | 1,545 | 1,550 | 1,533 | 1,550 | 57,000 |
| 1998/12/18 | 1,580 | 1,580 | 1,549 | 1,574 | 95,000 |
| 1998/12/17 | 1,550 | 1,557 | 1,525 | 1,557 | 108,000 |
| 1998/12/16 | 1,570 | 1,588 | 1,570 | 1,570 | 88,000 |
| 1998/12/15 | 1,612 | 1,612 | 1,570 | 1,600 | 156,000 |
| 1998/12/14 | 1,620 | 1,630 | 1,605 | 1,622 | 71,000 |
| 1998/12/11 | 1,656 | 1,656 | 1,631 | 1,639 | 101,000 |
| 1998/12/10 | 1,625 | 1,668 | 1,625 | 1,648 | 37,000 |
| 1998/12/09 | 1,650 | 1,650 | 1,641 | 1,641 | 35,000 |
| 1998/12/08 | 1,665 | 1,670 | 1,643 | 1,670 | 50,000 |
| 1998/12/07 | 1,615 | 1,650 | 1,615 | 1,635 | 27,000 |
| 1998/12/04 | 1,630 | 1,630 | 1,610 | 1,625 | 78,000 |
| 1998/12/03 | 1,654 | 1,655 | 1,626 | 1,636 | 54,000 |
| 1998/12/02 | 1,630 | 1,660 | 1,630 | 1,659 | 65,000 |
| 1998/12/01 | 1,649 | 1,660 | 1,625 | 1,635 | 117,000 |
| 1998/11/30 | 1,710 | 1,710 | 1,670 | 1,673 | 79,000 |
| 1998/11/27 | 1,738 | 1,738 | 1,700 | 1,720 | 114,000 |
| 1998/11/26 | 1,710 | 1,740 | 1,700 | 1,728 | 263,000 |
| 1998/11/25 | 1,665 | 1,700 | 1,655 | 1,700 | 204,000 |
| 1998/11/24 | 1,670 | 1,675 | 1,652 | 1,665 | 84,000 |
| 1998/11/20 | 1,651 | 1,665 | 1,645 | 1,650 | 82,000 |
| 1998/11/19 | 1,674 | 1,674 | 1,626 | 1,648 | 104,000 |
| 1998/11/18 | 1,585 | 1,650 | 1,585 | 1,630 | 99,000 |
| 1998/11/17 | 1,597 | 1,640 | 1,570 | 1,640 | 118,000 |
| 1998/11/16 | 1,582 | 1,600 | 1,563 | 1,580 | 125,000 |
| 1998/11/13 | 1,592 | 1,630 | 1,571 | 1,608 | 344,000 |
| 1998/11/12 | 1,720 | 1,720 | 1,675 | 1,682 | 274,000 |
| 1998/11/11 | 1,664 | 1,720 | 1,655 | 1,713 | 539,000 |
| 1998/11/10 | 1,637 | 1,661 | 1,630 | 1,652 | 108,000 |
| 1998/11/09 | 1,650 | 1,680 | 1,635 | 1,636 | 173,000 |
| 1998/11/06 | 1,610 | 1,650 | 1,591 | 1,650 | 348,000 |
| 1998/11/05 | 1,549 | 1,590 | 1,530 | 1,580 | 233,000 |
| 1998/11/04 | 1,500 | 1,550 | 1,495 | 1,550 | 387,000 |
| 1998/11/02 | 1,490 | 1,490 | 1,475 | 1,488 | 96,000 |
| 1998/10/30 | 1,470 | 1,490 | 1,466 | 1,490 | 220,000 |
| 1998/10/29 | 1,480 | 1,490 | 1,470 | 1,490 | 62,000 |
| 1998/10/28 | 1,490 | 1,510 | 1,483 | 1,484 | 47,000 |
| 1998/10/27 | 1,509 | 1,525 | 1,491 | 1,491 | 103,000 |
| 1998/10/26 | 1,490 | 1,490 | 1,465 | 1,489 | 87,000 |
| 1998/10/23 | 1,539 | 1,539 | 1,483 | 1,495 | 84,000 |
| 1998/10/22 | 1,560 | 1,579 | 1,525 | 1,549 | 339,000 |
| 1998/10/21 | 1,400 | 1,495 | 1,400 | 1,480 | 299,000 |
| 1998/10/20 | 1,320 | 1,400 | 1,312 | 1,400 | 104,000 |
| 1998/10/19 | 1,299 | 1,325 | 1,289 | 1,317 | 223,000 |
| 1998/10/16 | 1,310 | 1,326 | 1,300 | 1,300 | 257,000 |
| 1998/10/15 | 1,290 | 1,306 | 1,285 | 1,304 | 173,000 |
| 1998/10/14 | 1,333 | 1,335 | 1,301 | 1,306 | 150,000 |
| 1998/10/13 | 1,410 | 1,410 | 1,330 | 1,353 | 155,000 |
| 1998/10/12 | 1,297 | 1,370 | 1,290 | 1,370 | 139,000 |
| 1998/10/09 | 1,299 | 1,320 | 1,285 | 1,305 | 81,000 |
| 1998/10/08 | 1,368 | 1,368 | 1,290 | 1,320 | 191,000 |
| 1998/10/07 | 1,264 | 1,360 | 1,264 | 1,348 | 143,000 |
| 1998/10/06 | 1,201 | 1,248 | 1,200 | 1,244 | 249,000 |
| 1998/10/05 | 1,268 | 1,270 | 1,214 | 1,221 | 147,000 |
| 1998/10/02 | 1,260 | 1,280 | 1,220 | 1,248 | 291,000 |
| 1998/10/01 | 1,290 | 1,330 | 1,253 | 1,280 | 392,000 |
| 1998/09/30 | 1,420 | 1,420 | 1,290 | 1,290 | 217,000 |
| 1998/09/29 | 1,441 | 1,441 | 1,390 | 1,409 | 157,000 |
| 1998/09/28 | 1,459 | 1,483 | 1,445 | 1,451 | 62,000 |
| 1998/09/25 | 1,422 | 1,479 | 1,422 | 1,479 | 128,000 |
| 1998/09/24 | 1,440 | 1,520 | 1,422 | 1,496 | 144,000 |
| 1998/09/22 | 1,425 | 1,440 | 1,360 | 1,420 | 319,000 |
| 1998/09/21 | 1,499 | 1,499 | 1,440 | 1,445 | 132,000 |
| 1998/09/18 | 1,510 | 1,525 | 1,490 | 1,525 | 152,000 |
| 1998/09/17 | 1,540 | 1,560 | 1,521 | 1,521 | 76,000 |
| 1998/09/16 | 1,570 | 1,600 | 1,565 | 1,565 | 55,000 |
| 1998/09/14 | 1,550 | 1,590 | 1,520 | 1,590 | 99,000 |
| 1998/09/11 | 1,570 | 1,591 | 1,510 | 1,550 | 278,000 |
| 1998/09/10 | 1,621 | 1,635 | 1,600 | 1,600 | 91,000 |
| 1998/09/09 | 1,621 | 1,645 | 1,620 | 1,630 | 126,000 |
| 1998/09/08 | 1,610 | 1,640 | 1,605 | 1,619 | 86,000 |
| 1998/09/07 | 1,560 | 1,610 | 1,542 | 1,610 | 212,000 |
| 1998/09/04 | 1,629 | 1,629 | 1,560 | 1,565 | 281,000 |
| 1998/09/03 | 1,674 | 1,675 | 1,650 | 1,650 | 115,000 |
| 1998/09/02 | 1,660 | 1,689 | 1,648 | 1,668 | 294,000 |
| 1998/09/01 | 1,552 | 1,610 | 1,549 | 1,610 | 489,000 |
| 1998/08/31 | 1,567 | 1,640 | 1,552 | 1,606 | 549,000 |
| 1998/08/28 | 1,571 | 1,640 | 1,571 | 1,627 | 1,178,000 |
| 1998/08/27 | 1,780 | 1,795 | 1,761 | 1,781 | 389,000 |
| 1998/08/26 | 1,890 | 1,890 | 1,820 | 1,840 | 224,000 |
| 1998/08/25 | 1,870 | 1,900 | 1,870 | 1,873 | 214,000 |
| 1998/08/24 | 1,900 | 1,925 | 1,851 | 1,870 | 185,000 |
| 1998/08/21 | 1,896 | 1,955 | 1,896 | 1,950 | 197,000 |
| 1998/08/20 | 1,940 | 1,950 | 1,919 | 1,919 | 153,000 |
| 1998/08/19 | 1,886 | 1,970 | 1,886 | 1,970 | 222,000 |
| 1998/08/18 | 1,951 | 1,965 | 1,885 | 1,895 | 302,000 |
| 1998/08/17 | 1,986 | 1,986 | 1,918 | 1,940 | 302,000 |
| 1998/08/14 | 1,970 | 1,990 | 1,939 | 1,985 | 278,000 |
| 1998/08/13 | 1,929 | 2,000 | 1,910 | 2,000 | 299,000 |
| 1998/08/12 | 1,930 | 1,973 | 1,930 | 1,959 | 272,000 |
| 1998/08/11 | 1,950 | 2,005 | 1,917 | 1,990 | 864,000 |
| 1998/08/10 | 1,905 | 1,927 | 1,885 | 1,927 | 250,000 |
| 1998/08/07 | 1,880 | 1,938 | 1,880 | 1,885 | 793,000 |
| 1998/08/06 | 1,892 | 1,892 | 1,840 | 1,850 | 173,000 |
| 1998/08/05 | 1,861 | 1,888 | 1,830 | 1,868 | 397,000 |
| 1998/08/04 | 1,794 | 1,910 | 1,790 | 1,872 | 751,000 |
| 1998/08/03 | 1,800 | 1,835 | 1,775 | 1,824 | 427,000 |
| 1998/07/31 | 1,718 | 1,806 | 1,711 | 1,806 | 782,000 |
| 1998/07/30 | 1,730 | 1,744 | 1,695 | 1,710 | 265,000 |
| 1998/07/29 | 1,650 | 1,720 | 1,650 | 1,719 | 512,000 |
| 1998/07/28 | 1,633 | 1,650 | 1,630 | 1,650 | 63,000 |
| 1998/07/27 | 1,680 | 1,680 | 1,640 | 1,650 | 87,000 |
| 1998/07/24 | 1,640 | 1,670 | 1,640 | 1,670 | 96,000 |
| 1998/07/23 | 1,610 | 1,667 | 1,607 | 1,662 | 145,000 |
| 1998/07/22 | 1,620 | 1,630 | 1,606 | 1,614 | 142,000 |
| 1998/07/21 | 1,665 | 1,670 | 1,620 | 1,650 | 111,000 |
| 1998/07/17 | 1,696 | 1,700 | 1,648 | 1,665 | 197,000 |
| 1998/07/16 | 1,660 | 1,690 | 1,630 | 1,690 | 204,000 |
| 1998/07/15 | 1,678 | 1,678 | 1,630 | 1,660 | 285,000 |
| 1998/07/14 | 1,580 | 1,648 | 1,570 | 1,648 | 295,000 |
| 1998/07/13 | 1,472 | 1,610 | 1,472 | 1,569 | 785,000 |
| 1998/07/10 | 1,630 | 1,640 | 1,560 | 1,582 | 283,000 |
| 1998/07/09 | 1,700 | 1,700 | 1,630 | 1,650 | 268,000 |
| 1998/07/08 | 1,649 | 1,695 | 1,649 | 1,675 | 319,000 |
| 1998/07/07 | 1,669 | 1,669 | 1,620 | 1,644 | 267,000 |
| 1998/07/06 | 1,700 | 1,704 | 1,670 | 1,671 | 202,000 |
| 1998/07/03 | 1,650 | 1,709 | 1,650 | 1,709 | 279,000 |
| 1998/07/02 | 1,763 | 1,776 | 1,615 | 1,710 | 577,000 |
| 1998/07/01 | 1,655 | 1,750 | 1,653 | 1,733 | 880,000 |
| 1998/06/30 | 1,599 | 1,695 | 1,598 | 1,655 | 938,000 |
| 1998/06/29 | 1,478 | 1,600 | 1,475 | 1,600 | 640,000 |
| 1998/06/26 | 1,450 | 1,468 | 1,432 | 1,468 | 306,000 |
| 1998/06/25 | 1,448 | 1,450 | 1,411 | 1,446 | 236,000 |
| 1998/06/24 | 1,420 | 1,458 | 1,420 | 1,448 | 236,000 |
| 1998/06/23 | 1,434 | 1,435 | 1,410 | 1,415 | 122,000 |
| 1998/06/22 | 1,450 | 1,450 | 1,435 | 1,435 | 132,000 |
| 1998/06/19 | 1,429 | 1,458 | 1,400 | 1,458 | 445,000 |
| 1998/06/18 | 1,420 | 1,440 | 1,400 | 1,412 | 231,000 |
| 1998/06/17 | 1,397 | 1,410 | 1,390 | 1,390 | 143,000 |
| 1998/06/16 | 1,370 | 1,390 | 1,369 | 1,386 | 123,000 |
| 1998/06/15 | 1,395 | 1,421 | 1,380 | 1,410 | 456,000 |
| 1998/06/12 | 1,345 | 1,380 | 1,341 | 1,379 | 256,000 |
| 1998/06/11 | 1,340 | 1,380 | 1,330 | 1,379 | 112,000 |
| 1998/06/10 | 1,379 | 1,379 | 1,340 | 1,340 | 72,000 |
| 1998/06/09 | 1,320 | 1,370 | 1,320 | 1,370 | 129,000 |
| 1998/06/08 | 1,356 | 1,356 | 1,310 | 1,324 | 209,000 |
| 1998/06/05 | 1,380 | 1,380 | 1,360 | 1,367 | 142,000 |
| 1998/06/04 | 1,394 | 1,405 | 1,365 | 1,380 | 448,000 |
| 1998/06/03 | 1,378 | 1,415 | 1,378 | 1,414 | 721,000 |
| 1998/06/02 | 1,319 | 1,390 | 1,306 | 1,370 | 302,000 |
| 1998/06/01 | 1,310 | 1,328 | 1,300 | 1,303 | 191,000 |
| 1998/05/29 | 1,311 | 1,316 | 1,292 | 1,302 | 147,000 |
| 1998/05/28 | 1,319 | 1,331 | 1,310 | 1,320 | 141,000 |
| 1998/05/27 | 1,355 | 1,360 | 1,332 | 1,336 | 232,000 |
| 1998/05/26 | 1,370 | 1,383 | 1,351 | 1,370 | 337,000 |
| 1998/05/25 | 1,380 | 1,400 | 1,360 | 1,381 | 1,168,000 |
| 1998/05/22 | 1,319 | 1,334 | 1,280 | 1,280 | 654,000 |
| 1998/05/21 | 1,290 | 1,290 | 1,270 | 1,280 | 384,000 |
| 1998/05/20 | 1,230 | 1,290 | 1,229 | 1,280 | 418,000 |
| 1998/05/19 | 1,221 | 1,227 | 1,199 | 1,227 | 247,000 |
| 1998/05/18 | 1,200 | 1,229 | 1,190 | 1,224 | 410,000 |
| 1998/05/15 | 1,150 | 1,199 | 1,150 | 1,189 | 307,000 |
| 1998/05/14 | 1,120 | 1,164 | 1,111 | 1,150 | 81,000 |
| 1998/05/13 | 1,149 | 1,150 | 1,140 | 1,149 | 113,000 |
| 1998/05/12 | 1,095 | 1,150 | 1,095 | 1,150 | 92,000 |
| 1998/05/11 | 1,055 | 1,093 | 1,055 | 1,093 | 74,000 |
| 1998/05/08 | 1,070 | 1,080 | 1,070 | 1,075 | 82,000 |
| 1998/05/07 | 1,085 | 1,089 | 1,080 | 1,080 | 108,000 |
| 1998/05/06 | 1,110 | 1,110 | 1,081 | 1,089 | 74,000 |
| 1998/05/01 | 1,121 | 1,150 | 1,110 | 1,110 | 88,000 |
| 1998/04/30 | 1,125 | 1,125 | 1,100 | 1,120 | 46,000 |
| 1998/04/28 | 1,100 | 1,119 | 1,100 | 1,105 | 92,000 |
| 1998/04/27 | 1,155 | 1,160 | 1,143 | 1,143 | 115,000 |
| 1998/04/24 | 1,150 | 1,170 | 1,145 | 1,154 | 110,000 |
| 1998/04/23 | 1,150 | 1,154 | 1,144 | 1,147 | 78,000 |
| 1998/04/22 | 1,150 | 1,150 | 1,120 | 1,145 | 90,000 |
| 1998/04/21 | 1,150 | 1,150 | 1,120 | 1,140 | 90,000 |
| 1998/04/20 | 1,160 | 1,160 | 1,141 | 1,150 | 81,000 |
| 1998/04/17 | 1,100 | 1,154 | 1,100 | 1,149 | 169,000 |
| 1998/04/16 | 1,160 | 1,170 | 1,121 | 1,121 | 335,000 |
| 1998/04/15 | 1,100 | 1,180 | 1,090 | 1,160 | 442,000 |
| 1998/04/14 | 1,041 | 1,050 | 1,026 | 1,027 | 55,000 |
| 1998/04/13 | 1,050 | 1,050 | 1,021 | 1,025 | 57,000 |
| 1998/04/10 | 1,060 | 1,060 | 1,030 | 1,040 | 60,000 |
| 1998/04/09 | 1,080 | 1,080 | 1,050 | 1,070 | 81,000 |
| 1998/04/08 | 1,000 | 1,090 | 1,000 | 1,080 | 247,000 |
| 1998/04/07 | 1,000 | 1,000 | 980 | 989 | 67,000 |
| 1998/04/06 | 970 | 993 | 955 | 993 | 121,000 |
| 1998/04/03 | 920 | 969 | 920 | 935 | 160,000 |
| 1998/04/02 | 981 | 981 | 918 | 920 | 249,000 |
| 1998/04/01 | 1,030 | 1,030 | 990 | 1,000 | 137,000 |
| 1998/03/31 | 1,040 | 1,040 | 1,010 | 1,040 | 135,000 |
| 1998/03/30 | 1,060 | 1,070 | 1,030 | 1,040 | 106,000 |
| 1998/03/27 | 1,100 | 1,100 | 1,080 | 1,080 | 74,000 |
| 1998/03/26 | 1,100 | 1,110 | 1,080 | 1,090 | 130,000 |
| 1998/03/25 | 1,040 | 1,100 | 1,030 | 1,040 | 151,000 |
| 1998/03/24 | 1,060 | 1,060 | 1,040 | 1,040 | 114,000 |
| 1998/03/23 | 1,080 | 1,110 | 1,060 | 1,070 | 104,000 |
| 1998/03/20 | 1,080 | 1,090 | 1,060 | 1,090 | 111,000 |
| 1998/03/19 | 1,060 | 1,100 | 1,050 | 1,080 | 114,000 |
| 1998/03/18 | 1,110 | 1,120 | 1,080 | 1,080 | 116,000 |
| 1998/03/17 | 1,110 | 1,150 | 1,090 | 1,130 | 211,000 |
| 1998/03/16 | 1,150 | 1,150 | 1,110 | 1,110 | 165,000 |
| 1998/03/13 | 1,190 | 1,200 | 1,150 | 1,190 | 348,000 |
| 1998/03/12 | 1,150 | 1,220 | 1,140 | 1,190 | 749,000 |
| 1998/03/11 | 1,120 | 1,150 | 1,120 | 1,150 | 263,000 |
| 1998/03/10 | 1,120 | 1,140 | 1,100 | 1,100 | 289,000 |
| 1998/03/09 | 1,170 | 1,200 | 1,120 | 1,120 | 682,000 |
| 1998/03/06 | 1,080 | 1,170 | 1,080 | 1,170 | 695,000 |
| 1998/03/05 | 1,070 | 1,120 | 1,050 | 1,090 | 723,000 |
| 1998/03/04 | 1,020 | 1,120 | 1,010 | 1,070 | 808,000 |
| 1998/03/03 | 973 | 1,030 | 960 | 1,020 | 368,000 |
| 1998/03/02 | 979 | 988 | 965 | 973 | 184,000 |
| 1998/02/27 | 974 | 975 | 941 | 959 | 258,000 |
| 1998/02/26 | 909 | 960 | 901 | 954 | 306,000 |
| 1998/02/25 | 910 | 910 | 896 | 899 | 85,000 |
| 1998/02/24 | 910 | 940 | 894 | 911 | 290,000 |
| 1998/02/23 | 875 | 925 | 875 | 910 | 499,000 |
| 1998/02/20 | 807 | 829 | 800 | 825 | 80,000 |
| 1998/02/19 | 828 | 829 | 817 | 827 | 35,000 |
| 1998/02/18 | 801 | 830 | 801 | 830 | 55,000 |
| 1998/02/17 | 791 | 795 | 790 | 791 | 44,000 |
| 1998/02/16 | 790 | 800 | 790 | 790 | 18,000 |
| 1998/02/13 | 833 | 834 | 800 | 800 | 38,000 |
| 1998/02/12 | 835 | 860 | 831 | 840 | 179,000 |
| 1998/02/10 | 806 | 825 | 805 | 825 | 69,000 |
| 1998/02/09 | 819 | 819 | 802 | 806 | 27,000 |
| 1998/02/06 | 810 | 819 | 798 | 819 | 73,000 |
| 1998/02/05 | 781 | 810 | 780 | 810 | 39,000 |
| 1998/02/04 | 781 | 785 | 776 | 780 | 67,000 |
| 1998/02/03 | 775 | 783 | 770 | 780 | 110,000 |
| 1998/02/02 | 770 | 770 | 740 | 755 | 136,000 |
| 1998/01/30 | 823 | 823 | 780 | 794 | 119,000 |
| 1998/01/29 | 850 | 851 | 820 | 823 | 200,000 |
| 1998/01/28 | 860 | 865 | 840 | 850 | 173,000 |
| 1998/01/27 | 817 | 870 | 817 | 855 | 131,000 |
| 1998/01/26 | 781 | 817 | 771 | 817 | 190,000 |
| 1998/01/23 | 778 | 785 | 765 | 773 | 125,000 |
| 1998/01/22 | 760 | 778 | 760 | 778 | 77,000 |
| 1998/01/21 | 743 | 760 | 740 | 760 | 91,000 |
| 1998/01/20 | 735 | 740 | 730 | 738 | 37,000 |
| 1998/01/19 | 690 | 741 | 690 | 725 | 132,000 |
| 1998/01/16 | 651 | 685 | 650 | 685 | 72,000 |
| 1998/01/14 | 650 | 660 | 648 | 660 | 63,000 |
| 1998/01/13 | 650 | 650 | 640 | 648 | 41,000 |
| 1998/01/12 | 650 | 660 | 650 | 650 | 24,000 |
| 1998/01/09 | 660 | 680 | 660 | 660 | 26,000 |
| 1998/01/08 | 682 | 702 | 670 | 670 | 69,000 |
| 1998/01/07 | 680 | 687 | 670 | 680 | 32,000 |
| 1998/01/06 | 685 | 690 | 660 | 687 | 41,000 |
| 1998/01/05 | 690 | 695 | 688 | 688 | 12,000 |