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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,620 | 3,800 | 3,600 | 3,780 | 85,000 |
| 1999/12/29 | 3,740 | 3,780 | 3,600 | 3,670 | 116,000 |
| 1999/12/28 | 3,740 | 3,740 | 3,600 | 3,660 | 94,000 |
| 1999/12/27 | 3,980 | 3,980 | 3,700 | 3,780 | 91,000 |
| 1999/12/24 | 3,880 | 4,140 | 3,780 | 3,980 | 237,000 |
| 1999/12/22 | 4,060 | 4,100 | 3,780 | 3,830 | 249,000 |
| 1999/12/21 | 4,500 | 4,500 | 3,910 | 4,020 | 1,136,000 |
| 1999/12/17 | 3,390 | 3,890 | 3,230 | 3,780 | 392,000 |
| 1999/12/16 | 3,590 | 3,590 | 3,350 | 3,440 | 239,000 |
| 1999/12/15 | 3,700 | 3,740 | 3,580 | 3,590 | 175,000 |
| 1999/12/14 | 3,980 | 3,980 | 3,680 | 3,730 | 141,000 |
| 1999/12/13 | 4,060 | 4,060 | 3,900 | 3,950 | 112,000 |
| 1999/12/10 | 3,820 | 4,040 | 3,810 | 4,010 | 294,000 |
| 1999/12/09 | 3,700 | 3,900 | 3,650 | 3,770 | 166,000 |
| 1999/12/08 | 3,820 | 3,870 | 3,710 | 3,750 | 174,000 |
| 1999/12/07 | 3,920 | 4,000 | 3,900 | 3,900 | 134,000 |
| 1999/12/06 | 4,160 | 4,200 | 3,960 | 3,970 | 337,000 |
| 1999/12/03 | 3,750 | 4,140 | 3,750 | 4,060 | 399,000 |
| 1999/12/02 | 3,900 | 3,950 | 3,520 | 3,800 | 451,000 |
| 1999/12/01 | 4,080 | 4,080 | 3,680 | 3,830 | 502,000 |
| 1999/11/30 | 4,150 | 4,200 | 4,050 | 4,130 | 353,000 |
| 1999/11/29 | 4,510 | 4,510 | 4,140 | 4,290 | 327,000 |
| 1999/11/26 | 4,670 | 4,750 | 4,520 | 4,560 | 180,000 |
| 1999/11/25 | 4,900 | 4,900 | 4,690 | 4,720 | 158,000 |
| 1999/11/24 | 4,650 | 4,900 | 4,550 | 4,900 | 520,000 |
| 1999/11/22 | 4,870 | 4,880 | 4,530 | 4,620 | 404,000 |
| 1999/11/19 | 5,170 | 5,200 | 4,890 | 4,890 | 204,000 |
| 1999/11/18 | 4,900 | 5,190 | 4,900 | 5,070 | 223,000 |
| 1999/11/17 | 5,300 | 5,380 | 4,800 | 4,950 | 411,000 |
| 1999/11/16 | 5,170 | 5,460 | 5,100 | 5,200 | 494,000 |
| 1999/11/15 | 5,800 | 6,000 | 5,600 | 5,970 | 425,000 |
| 1999/11/12 | 5,300 | 5,700 | 5,290 | 5,700 | 221,000 |
| 1999/11/11 | 5,740 | 5,740 | 5,280 | 5,300 | 238,000 |
| 1999/11/10 | 5,490 | 5,640 | 5,460 | 5,640 | 228,000 |
| 1999/11/09 | 5,600 | 5,600 | 5,450 | 5,590 | 116,000 |
| 1999/11/08 | 5,950 | 5,950 | 5,590 | 5,600 | 219,000 |
| 1999/11/05 | 5,100 | 6,000 | 5,100 | 5,800 | 556,000 |
| 1999/11/04 | 5,300 | 5,440 | 5,290 | 5,290 | 131,000 |
| 1999/11/02 | 5,470 | 5,470 | 5,270 | 5,360 | 98,000 |
| 1999/11/01 | 5,500 | 5,540 | 5,300 | 5,370 | 112,000 |
| 1999/10/29 | 5,420 | 5,500 | 5,300 | 5,500 | 323,000 |
| 1999/10/28 | 5,050 | 5,280 | 5,050 | 5,240 | 156,000 |
| 1999/10/27 | 5,100 | 5,120 | 5,010 | 5,020 | 125,000 |
| 1999/10/26 | 5,100 | 5,200 | 5,090 | 5,100 | 113,000 |
| 1999/10/25 | 5,360 | 5,360 | 5,200 | 5,300 | 85,000 |
| 1999/10/22 | 5,400 | 5,400 | 5,100 | 5,300 | 98,000 |
| 1999/10/21 | 5,600 | 5,600 | 5,440 | 5,440 | 247,000 |
| 1999/10/20 | 5,200 | 5,330 | 5,120 | 5,300 | 162,000 |
| 1999/10/19 | 5,010 | 5,200 | 4,820 | 5,000 | 218,000 |
| 1999/10/18 | 5,090 | 5,150 | 4,800 | 4,940 | 302,000 |
| 1999/10/15 | 5,900 | 5,900 | 5,630 | 5,690 | 153,000 |
| 1999/10/14 | 5,790 | 5,930 | 5,750 | 5,830 | 98,000 |
| 1999/10/13 | 5,830 | 5,850 | 5,700 | 5,840 | 105,000 |
| 1999/10/12 | 5,990 | 6,240 | 5,810 | 5,830 | 175,000 |
| 1999/10/08 | 5,800 | 5,890 | 5,550 | 5,890 | 284,000 |
| 1999/10/07 | 6,040 | 6,100 | 5,800 | 5,810 | 227,000 |
| 1999/10/06 | 6,120 | 6,150 | 5,960 | 6,000 | 209,000 |
| 1999/10/05 | 6,200 | 6,380 | 6,070 | 6,100 | 235,000 |
| 1999/10/04 | 6,400 | 6,400 | 6,110 | 6,280 | 213,000 |
| 1999/10/01 | 6,250 | 6,250 | 6,100 | 6,200 | 304,000 |
| 1999/09/30 | 6,250 | 6,390 | 5,910 | 5,950 | 280,000 |
| 1999/09/29 | 5,960 | 6,250 | 5,960 | 6,150 | 308,000 |
| 1999/09/28 | 5,710 | 5,990 | 5,650 | 5,960 | 202,000 |
| 1999/09/27 | 5,510 | 5,690 | 5,410 | 5,500 | 208,000 |
| 1999/09/24 | 5,850 | 5,870 | 5,280 | 5,490 | 347,000 |
| 1999/09/22 | 6,080 | 6,280 | 6,080 | 6,250 | 198,000 |
| 1999/09/21 | 6,600 | 6,600 | 6,200 | 6,480 | 246,000 |
| 1999/09/20 | 6,890 | 6,990 | 6,410 | 6,510 | 263,000 |
| 1999/09/17 | 6,350 | 6,850 | 6,100 | 6,760 | 533,000 |
| 1999/09/16 | 6,870 | 7,000 | 6,370 | 6,450 | 717,000 |
| 1999/09/14 | 7,490 | 7,490 | 7,100 | 7,370 | 896,000 |
| 1999/09/13 | 7,290 | 7,700 | 7,290 | 7,690 | 1,132,000 |
| 1999/09/10 | 7,050 | 7,320 | 7,050 | 7,130 | 859,000 |
| 1999/09/09 | 6,600 | 7,390 | 6,500 | 7,150 | 1,442,000 |
| 1999/09/08 | 6,400 | 6,500 | 6,320 | 6,490 | 264,000 |
| 1999/09/07 | 6,430 | 6,450 | 6,120 | 6,440 | 438,000 |
| 1999/09/06 | 6,440 | 6,550 | 6,350 | 6,400 | 650,000 |
| 1999/09/03 | 6,000 | 6,410 | 5,990 | 6,340 | 881,000 |
| 1999/09/02 | 5,690 | 6,240 | 5,650 | 6,090 | 1,537,000 |
| 1999/09/01 | 5,290 | 5,600 | 5,250 | 5,590 | 908,000 |
| 1999/08/31 | 5,190 | 5,300 | 5,190 | 5,190 | 618,000 |
| 1999/08/30 | 4,920 | 5,180 | 4,900 | 5,140 | 406,000 |
| 1999/08/27 | 4,880 | 5,000 | 4,830 | 4,830 | 194,000 |
| 1999/08/26 | 4,810 | 4,930 | 4,810 | 4,830 | 114,000 |
| 1999/08/25 | 4,900 | 4,960 | 4,800 | 4,860 | 115,000 |
| 1999/08/24 | 5,030 | 5,090 | 4,940 | 4,990 | 263,000 |
| 1999/08/23 | 4,850 | 5,100 | 4,800 | 5,050 | 742,000 |
| 1999/08/20 | 4,830 | 4,850 | 4,750 | 4,800 | 272,000 |
| 1999/08/19 | 4,610 | 4,790 | 4,610 | 4,780 | 254,000 |
| 1999/08/18 | 4,810 | 4,820 | 4,600 | 4,610 | 342,000 |
| 1999/08/17 | 4,680 | 4,780 | 4,580 | 4,760 | 403,000 |
| 1999/08/16 | 4,440 | 4,650 | 4,430 | 4,650 | 399,000 |
| 1999/08/13 | 4,440 | 4,450 | 4,410 | 4,440 | 121,000 |
| 1999/08/12 | 4,430 | 4,450 | 4,390 | 4,450 | 127,000 |
| 1999/08/11 | 4,430 | 4,450 | 4,400 | 4,410 | 158,000 |
| 1999/08/10 | 4,360 | 4,430 | 4,350 | 4,430 | 84,000 |
| 1999/08/09 | 4,340 | 4,430 | 4,340 | 4,410 | 110,000 |
| 1999/08/06 | 4,420 | 4,430 | 4,350 | 4,390 | 163,000 |
| 1999/08/05 | 4,570 | 4,570 | 4,400 | 4,470 | 157,000 |
| 1999/08/04 | 4,650 | 4,730 | 4,530 | 4,580 | 241,000 |
| 1999/08/03 | 4,720 | 4,730 | 4,610 | 4,610 | 188,000 |
| 1999/08/02 | 4,500 | 4,730 | 4,460 | 4,670 | 399,000 |
| 1999/07/30 | 4,410 | 4,490 | 4,370 | 4,490 | 294,000 |
| 1999/07/29 | 4,400 | 4,490 | 4,350 | 4,410 | 248,000 |
| 1999/07/28 | 4,280 | 4,380 | 4,220 | 4,330 | 203,000 |
| 1999/07/27 | 4,240 | 4,360 | 4,160 | 4,230 | 217,000 |
| 1999/07/26 | 4,210 | 4,400 | 4,210 | 4,400 | 137,000 |
| 1999/07/23 | 4,290 | 4,440 | 4,290 | 4,310 | 303,000 |
| 1999/07/22 | 4,530 | 4,590 | 4,370 | 4,490 | 254,000 |
| 1999/07/21 | 4,590 | 4,660 | 4,510 | 4,590 | 260,000 |
| 1999/07/19 | 4,730 | 4,810 | 4,730 | 4,790 | 103,000 |
| 1999/07/16 | 4,770 | 4,920 | 4,750 | 4,780 | 526,000 |
| 1999/07/15 | 4,810 | 4,900 | 4,720 | 4,820 | 303,000 |
| 1999/07/14 | 4,700 | 4,830 | 4,690 | 4,800 | 544,000 |
| 1999/07/13 | 4,580 | 4,650 | 4,540 | 4,560 | 164,000 |
| 1999/07/12 | 4,540 | 4,630 | 4,500 | 4,590 | 265,000 |
| 1999/07/09 | 4,640 | 4,640 | 4,450 | 4,490 | 238,000 |
| 1999/07/08 | 4,560 | 4,750 | 4,560 | 4,670 | 494,000 |
| 1999/07/07 | 4,730 | 4,730 | 4,480 | 4,550 | 347,000 |
| 1999/07/06 | 4,650 | 4,820 | 4,610 | 4,680 | 666,000 |
| 1999/07/05 | 4,390 | 4,600 | 4,340 | 4,600 | 728,000 |
| 1999/07/02 | 4,320 | 4,320 | 4,230 | 4,290 | 343,000 |
| 1999/07/01 | 4,070 | 4,180 | 4,070 | 4,120 | 442,000 |
| 1999/06/30 | 4,200 | 4,250 | 4,120 | 4,120 | 235,000 |
| 1999/06/29 | 4,280 | 4,350 | 4,120 | 4,190 | 371,000 |
| 1999/06/28 | 4,200 | 4,450 | 4,200 | 4,280 | 677,000 |
| 1999/06/25 | 4,300 | 4,310 | 4,090 | 4,100 | 478,000 |
| 1999/06/24 | 4,150 | 4,400 | 4,150 | 4,350 | 1,011,000 |
| 1999/06/23 | 3,900 | 4,170 | 3,860 | 4,150 | 1,160,000 |
| 1999/06/22 | 3,700 | 3,900 | 3,620 | 3,900 | 658,000 |
| 1999/06/21 | 3,700 | 3,720 | 3,580 | 3,680 | 403,000 |
| 1999/06/18 | 3,750 | 3,790 | 3,660 | 3,660 | 694,000 |
| 1999/06/17 | 3,500 | 3,750 | 3,480 | 3,700 | 893,000 |
| 1999/06/16 | 3,330 | 3,490 | 3,330 | 3,490 | 612,000 |
| 1999/06/15 | 3,290 | 3,300 | 3,210 | 3,300 | 205,000 |
| 1999/06/14 | 3,240 | 3,340 | 3,230 | 3,290 | 257,000 |
| 1999/06/11 | 3,310 | 3,370 | 3,200 | 3,260 | 644,000 |
| 1999/06/10 | 3,180 | 3,300 | 3,160 | 3,260 | 939,000 |
| 1999/06/09 | 2,990 | 3,160 | 2,990 | 3,130 | 1,026,000 |
| 1999/06/08 | 3,040 | 3,040 | 2,970 | 2,990 | 217,000 |
| 1999/06/07 | 3,040 | 3,070 | 3,010 | 3,050 | 399,000 |
| 1999/06/04 | 3,080 | 3,080 | 2,985 | 3,010 | 518,000 |
| 1999/06/03 | 2,990 | 3,050 | 2,955 | 3,050 | 708,000 |
| 1999/06/02 | 2,840 | 2,980 | 2,830 | 2,955 | 563,000 |
| 1999/06/01 | 2,800 | 2,840 | 2,740 | 2,825 | 233,000 |
| 1999/05/31 | 2,785 | 2,785 | 2,740 | 2,770 | 162,000 |
| 1999/05/28 | 2,755 | 2,790 | 2,735 | 2,750 | 286,000 |
| 1999/05/27 | 2,880 | 2,890 | 2,800 | 2,835 | 128,000 |
| 1999/05/26 | 2,880 | 2,940 | 2,855 | 2,880 | 206,000 |
| 1999/05/25 | 2,810 | 2,900 | 2,810 | 2,900 | 189,000 |
| 1999/05/24 | 2,850 | 2,890 | 2,785 | 2,885 | 166,000 |
| 1999/05/21 | 2,900 | 2,900 | 2,800 | 2,855 | 248,000 |
| 1999/05/20 | 2,980 | 3,010 | 2,820 | 2,880 | 586,000 |
| 1999/05/19 | 3,030 | 3,090 | 2,880 | 2,900 | 793,000 |
| 1999/05/18 | 2,950 | 3,060 | 2,920 | 3,040 | 838,000 |
| 1999/05/17 | 2,910 | 2,940 | 2,870 | 2,940 | 291,000 |
| 1999/05/14 | 2,970 | 3,010 | 2,910 | 2,930 | 1,442,000 |
| 1999/05/13 | 2,700 | 2,890 | 2,700 | 2,890 | 691,000 |
| 1999/05/12 | 2,650 | 2,730 | 2,650 | 2,705 | 225,000 |
| 1999/05/11 | 2,700 | 2,700 | 2,635 | 2,650 | 133,000 |
| 1999/05/10 | 2,755 | 2,755 | 2,670 | 2,700 | 87,000 |
| 1999/05/07 | 2,770 | 2,770 | 2,705 | 2,705 | 215,000 |
| 1999/05/06 | 2,700 | 2,770 | 2,640 | 2,705 | 382,000 |
| 1999/04/30 | 2,615 | 2,690 | 2,580 | 2,675 | 363,000 |
| 1999/04/28 | 2,645 | 2,695 | 2,630 | 2,630 | 178,000 |
| 1999/04/27 | 2,690 | 2,700 | 2,610 | 2,685 | 174,000 |
| 1999/04/26 | 2,710 | 2,740 | 2,650 | 2,665 | 228,000 |
| 1999/04/23 | 2,650 | 2,715 | 2,635 | 2,680 | 514,000 |
| 1999/04/22 | 2,410 | 2,635 | 2,410 | 2,635 | 331,000 |
| 1999/04/21 | 2,500 | 2,540 | 2,400 | 2,450 | 220,000 |
| 1999/04/20 | 2,550 | 2,550 | 2,490 | 2,500 | 205,000 |
| 1999/04/19 | 2,555 | 2,600 | 2,530 | 2,570 | 274,000 |
| 1999/04/16 | 2,690 | 2,700 | 2,555 | 2,590 | 508,000 |
| 1999/04/15 | 2,730 | 2,800 | 2,660 | 2,730 | 489,000 |
| 1999/04/14 | 2,790 | 2,900 | 2,620 | 2,850 | 1,227,000 |
| 1999/04/13 | 2,360 | 2,755 | 2,355 | 2,750 | 1,589,000 |
| 1999/04/12 | 2,365 | 2,410 | 2,350 | 2,355 | 213,000 |
| 1999/04/09 | 2,435 | 2,440 | 2,360 | 2,395 | 339,000 |
| 1999/04/08 | 2,325 | 2,425 | 2,305 | 2,395 | 923,000 |
| 1999/04/07 | 2,185 | 2,295 | 2,155 | 2,295 | 390,000 |
| 1999/04/06 | 2,150 | 2,200 | 2,120 | 2,155 | 159,000 |
| 1999/04/05 | 2,245 | 2,245 | 2,150 | 2,155 | 142,000 |
| 1999/04/02 | 2,250 | 2,260 | 2,190 | 2,205 | 325,000 |
| 1999/04/01 | 2,160 | 2,250 | 2,160 | 2,220 | 635,000 |
| 1999/03/31 | 2,180 | 2,200 | 2,130 | 2,200 | 219,000 |
| 1999/03/30 | 2,220 | 2,250 | 2,130 | 2,170 | 459,000 |
| 1999/03/29 | 2,070 | 2,200 | 2,050 | 2,200 | 389,000 |
| 1999/03/26 | 2,050 | 2,075 | 2,020 | 2,050 | 200,000 |
| 1999/03/25 | 1,981 | 2,040 | 1,950 | 2,000 | 128,000 |
| 1999/03/24 | 2,000 | 2,040 | 1,970 | 1,980 | 145,000 |
| 1999/03/23 | 2,055 | 2,085 | 2,040 | 2,050 | 165,000 |
| 1999/03/19 | 2,025 | 2,100 | 2,025 | 2,065 | 337,000 |
| 1999/03/18 | 2,120 | 2,120 | 2,050 | 2,050 | 357,000 |
| 1999/03/17 | 2,110 | 2,120 | 2,000 | 2,120 | 710,000 |
| 1999/03/16 | 2,100 | 2,130 | 2,050 | 2,110 | 835,000 |
| 1999/03/15 | 1,990 | 2,080 | 1,971 | 2,070 | 848,000 |
| 1999/03/12 | 1,930 | 2,000 | 1,900 | 1,960 | 1,084,000 |
| 1999/03/11 | 1,818 | 1,900 | 1,800 | 1,870 | 313,000 |
| 1999/03/10 | 1,782 | 1,820 | 1,782 | 1,810 | 171,000 |
| 1999/03/09 | 1,790 | 1,800 | 1,771 | 1,781 | 132,000 |
| 1999/03/08 | 1,841 | 1,841 | 1,770 | 1,792 | 200,000 |
| 1999/03/05 | 1,800 | 1,833 | 1,800 | 1,823 | 212,000 |
| 1999/03/04 | 1,781 | 1,805 | 1,775 | 1,790 | 159,000 |
| 1999/03/03 | 1,810 | 1,820 | 1,770 | 1,787 | 193,000 |
| 1999/03/02 | 1,835 | 1,843 | 1,812 | 1,812 | 214,000 |
| 1999/03/01 | 1,850 | 1,850 | 1,820 | 1,840 | 96,000 |
| 1999/02/26 | 1,811 | 1,860 | 1,811 | 1,850 | 270,000 |
| 1999/02/25 | 1,880 | 1,898 | 1,831 | 1,831 | 240,000 |
| 1999/02/24 | 1,845 | 1,880 | 1,829 | 1,879 | 507,000 |
| 1999/02/23 | 1,801 | 1,850 | 1,791 | 1,830 | 351,000 |
| 1999/02/22 | 1,826 | 1,830 | 1,760 | 1,815 | 252,000 |
| 1999/02/19 | 1,789 | 1,840 | 1,775 | 1,796 | 638,000 |
| 1999/02/18 | 1,764 | 1,789 | 1,750 | 1,781 | 310,000 |
| 1999/02/17 | 1,760 | 1,830 | 1,760 | 1,794 | 685,000 |
| 1999/02/16 | 1,690 | 1,755 | 1,690 | 1,743 | 549,000 |
| 1999/02/15 | 1,690 | 1,700 | 1,680 | 1,695 | 243,000 |
| 1999/02/12 | 1,699 | 1,700 | 1,671 | 1,685 | 223,000 |
| 1999/02/10 | 1,653 | 1,695 | 1,650 | 1,689 | 483,000 |
| 1999/02/09 | 1,600 | 1,660 | 1,590 | 1,660 | 421,000 |
| 1999/02/08 | 1,580 | 1,600 | 1,555 | 1,600 | 95,000 |
| 1999/02/05 | 1,535 | 1,560 | 1,507 | 1,550 | 133,000 |
| 1999/02/04 | 1,551 | 1,578 | 1,535 | 1,535 | 78,000 |
| 1999/02/03 | 1,570 | 1,580 | 1,550 | 1,572 | 68,000 |
| 1999/02/02 | 1,600 | 1,610 | 1,585 | 1,590 | 90,000 |
| 1999/02/01 | 1,620 | 1,650 | 1,581 | 1,581 | 152,000 |
| 1999/01/29 | 1,565 | 1,635 | 1,565 | 1,610 | 262,000 |
| 1999/01/28 | 1,570 | 1,590 | 1,550 | 1,556 | 150,000 |
| 1999/01/27 | 1,620 | 1,630 | 1,571 | 1,593 | 192,000 |
| 1999/01/26 | 1,480 | 1,595 | 1,470 | 1,593 | 464,000 |
| 1999/01/25 | 1,474 | 1,475 | 1,455 | 1,470 | 88,000 |
| 1999/01/22 | 1,450 | 1,488 | 1,432 | 1,455 | 144,000 |
| 1999/01/21 | 1,410 | 1,430 | 1,410 | 1,430 | 118,000 |
| 1999/01/20 | 1,410 | 1,410 | 1,401 | 1,410 | 150,000 |
| 1999/01/19 | 1,405 | 1,410 | 1,401 | 1,408 | 30,000 |
| 1999/01/18 | 1,410 | 1,431 | 1,385 | 1,385 | 137,000 |
| 1999/01/14 | 1,440 | 1,450 | 1,401 | 1,401 | 120,000 |
| 1999/01/13 | 1,440 | 1,450 | 1,440 | 1,450 | 35,000 |
| 1999/01/12 | 1,439 | 1,465 | 1,430 | 1,460 | 123,000 |
| 1999/01/11 | 1,400 | 1,440 | 1,400 | 1,440 | 37,000 |
| 1999/01/08 | 1,450 | 1,450 | 1,400 | 1,407 | 79,000 |
| 1999/01/07 | 1,490 | 1,490 | 1,447 | 1,450 | 90,000 |
| 1999/01/06 | 1,375 | 1,436 | 1,375 | 1,430 | 108,000 |
| 1999/01/05 | 1,436 | 1,436 | 1,380 | 1,382 | 137,000 |
| 1999/01/04 | 1,450 | 1,451 | 1,430 | 1,436 | 33,000 |