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
2000/12/29 1,960 2,030 1,955 2,000 47,800
2000/12/28 1,960 1,970 1,950 1,970 52,700
2000/12/27 1,987 1,987 1,955 1,980 53,500
2000/12/26 2,035 2,035 1,970 1,988 59,300
2000/12/25 2,090 2,095 1,970 2,040 85,000
2000/12/22 1,910 1,985 1,910 1,950 126,400
2000/12/21 1,860 1,900 1,810 1,894 286,000
2000/12/20 2,000 2,020 1,950 2,000 360,200
2000/12/19 2,130 2,150 2,075 2,080 301,000
2000/12/18 2,190 2,200 2,100 2,170 289,200
2000/12/15 2,290 2,350 2,200 2,200 463,800
2000/12/14 2,210 2,320 2,140 2,270 605,300
2000/12/13 2,140 2,300 2,120 2,170 542,900
2000/12/12 1,925 2,100 1,915 2,100 397,100
2000/12/11 2,000 2,000 1,880 1,895 250,700
2000/12/08 1,900 2,010 1,900 1,959 485,900
2000/12/07 1,806 1,895 1,800 1,870 238,300
2000/12/06 1,730 1,845 1,730 1,836 651,300
2000/12/05 1,680 1,705 1,650 1,705 342,200
2000/12/04 1,620 1,680 1,620 1,650 236,200
2000/12/01 1,590 1,620 1,590 1,612 215,800
2000/11/30 1,590 1,600 1,576 1,600 68,300
2000/11/29 1,590 1,590 1,550 1,590 51,000
2000/11/28 1,599 1,605 1,592 1,600 121,400
2000/11/27 1,570 1,600 1,565 1,596 96,200
2000/11/24 1,510 1,610 1,508 1,555 206,800
2000/11/22 1,510 1,530 1,502 1,504 63,800
2000/11/21 1,520 1,520 1,501 1,503 53,100
2000/11/20 1,560 1,565 1,510 1,550 56,900
2000/11/17 1,500 1,550 1,500 1,530 70,700
2000/11/16 1,583 1,583 1,500 1,512 104,300
2000/11/15 1,600 1,604 1,573 1,582 74,800
2000/11/14 1,604 1,614 1,572 1,613 54,400
2000/11/13 1,580 1,670 1,547 1,620 99,600
2000/11/10 1,600 1,605 1,581 1,600 79,800
2000/11/09 1,698 1,698 1,600 1,609 66,400
2000/11/08 1,650 1,670 1,650 1,668 39,200
2000/11/07 1,700 1,700 1,650 1,665 87,100
2000/11/06 1,650 1,680 1,600 1,680 124,600
2000/11/02 1,643 1,645 1,629 1,639 61,600
2000/11/01 1,630 1,650 1,600 1,650 116,700
2000/10/31 1,560 1,610 1,550 1,600 185,400
2000/10/30 1,650 1,657 1,550 1,550 89,300
2000/10/27 1,714 1,724 1,665 1,665 41,700
2000/10/26 1,685 1,705 1,650 1,705 65,500
2000/10/25 1,710 1,719 1,690 1,710 63,300
2000/10/24 1,760 1,760 1,715 1,720 70,200
2000/10/23 1,798 1,815 1,750 1,766 43,700
2000/10/20 1,800 1,815 1,725 1,738 126,000
2000/10/19 1,658 1,716 1,651 1,660 129,700
2000/10/18 1,705 1,708 1,640 1,645 181,400
2000/10/17 1,900 1,900 1,767 1,795 134,200
2000/10/16 1,992 1,992 1,900 1,915 122,200
2000/10/13 1,923 1,950 1,900 1,932 72,000
2000/10/12 1,970 2,000 1,960 1,970 84,800
2000/10/11 1,970 2,000 1,969 1,977 153,600
2000/10/10 2,000 2,000 1,920 1,969 137,200
2000/10/06 2,040 2,070 2,000 2,035 98,800
2000/10/05 2,140 2,140 2,070 2,080 73,200
2000/10/04 2,125 2,150 2,115 2,140 75,900
2000/10/03 2,160 2,170 2,120 2,165 70,600
2000/10/02 2,150 2,170 2,125 2,170 105,200
2000/09/29 2,145 2,155 2,120 2,120 185,900
2000/09/28 2,085 2,160 2,085 2,105 91,500
2000/09/27 2,230 2,230 2,100 2,125 122,600
2000/09/26 2,330 2,330 2,260 2,260 67,300
2000/09/25 2,350 2,350 2,310 2,325 132,500
2000/09/22 2,305 2,350 2,300 2,350 114,100
2000/09/21 2,315 2,390 2,305 2,390 183,000
2000/09/20 2,390 2,500 2,390 2,475 97,500
2000/09/19 2,310 2,370 2,300 2,370 64,800
2000/09/18 2,320 2,345 2,300 2,345 37,700
2000/09/14 2,350 2,370 2,295 2,325 132,000
2000/09/13 2,365 2,390 2,360 2,375 44,300
2000/09/12 2,380 2,390 2,360 2,360 53,600
2000/09/11 2,450 2,450 2,375 2,380 44,500
2000/09/08 2,380 2,455 2,380 2,455 121,700
2000/09/07 2,420 2,425 2,375 2,380 82,400
2000/09/06 2,425 2,450 2,420 2,420 46,900
2000/09/05 2,450 2,455 2,425 2,455 57,800
2000/09/04 2,430 2,475 2,430 2,455 47,800
2000/09/01 2,520 2,520 2,430 2,460 98,400
2000/08/31 2,530 2,540 2,460 2,485 84,700
2000/08/30 2,575 2,575 2,520 2,530 56,200
2000/08/29 2,580 2,595 2,530 2,560 64,100
2000/08/28 2,620 2,630 2,550 2,580 108,700
2000/08/25 2,550 2,580 2,540 2,580 94,500
2000/08/24 2,580 2,580 2,530 2,540 81,900
2000/08/23 2,600 2,600 2,520 2,530 80,900
2000/08/22 2,500 2,580 2,500 2,580 77,300
2000/08/21 2,500 2,500 2,470 2,490 65,500
2000/08/18 2,500 2,500 2,450 2,500 150,100
2000/08/17 2,580 2,585 2,480 2,500 183,400
2000/08/16 2,625 2,625 2,555 2,580 162,100
2000/08/15 2,630 2,640 2,595 2,625 112,400
2000/08/14 2,630 2,630 2,550 2,630 140,900
2000/08/11 2,575 2,620 2,565 2,620 143,000
2000/08/10 2,580 2,600 2,550 2,580 71,100
2000/08/09 2,600 2,600 2,540 2,600 102,900
2000/08/08 2,600 2,600 2,560 2,565 52,900
2000/08/07 2,550 2,635 2,550 2,635 78,600
2000/08/04 2,580 2,625 2,550 2,575 132,300
2000/08/03 2,670 2,675 2,575 2,580 122,300
2000/08/02 2,670 2,695 2,650 2,675 84,700
2000/08/01 2,640 2,710 2,620 2,655 206,800
2000/07/31 2,595 2,635 2,570 2,635 133,000
2000/07/28 2,710 2,710 2,655 2,670 94,000
2000/07/27 2,760 2,760 2,700 2,740 89,000
2000/07/26 2,800 2,810 2,790 2,800 101,000
2000/07/25 2,835 2,850 2,790 2,835 78,000
2000/07/24 2,905 2,980 2,860 2,875 62,000
2000/07/21 2,975 2,980 2,925 2,930 47,000
2000/07/19 2,950 2,970 2,930 2,970 80,000
2000/07/18 3,000 3,000 2,910 2,970 120,000
2000/07/17 3,050 3,060 2,990 2,995 120,000
2000/07/14 3,000 3,000 2,960 2,980 63,000
2000/07/13 3,030 3,050 2,970 2,980 107,000
2000/07/12 3,070 3,070 2,985 2,985 81,000
2000/07/11 3,080 3,130 3,050 3,100 173,000
2000/07/10 3,070 3,080 3,000 3,030 103,000
2000/07/07 3,140 3,180 3,040 3,070 131,000
2000/07/06 3,120 3,170 3,040 3,140 216,000
2000/07/05 3,060 3,160 3,060 3,120 328,000
2000/07/04 2,950 3,010 2,930 3,010 206,000
2000/07/03 2,860 2,900 2,850 2,870 101,000
2000/06/30 2,815 2,860 2,815 2,825 146,000
2000/06/29 2,885 2,885 2,780 2,855 190,000
2000/06/28 2,800 2,870 2,800 2,845 268,000
2000/06/27 2,730 2,790 2,730 2,770 96,000
2000/06/26 2,700 2,720 2,690 2,690 39,000
2000/06/23 2,770 2,770 2,715 2,735 80,000
2000/06/22 2,800 2,800 2,775 2,775 139,000
2000/06/21 2,690 2,745 2,670 2,740 114,000
2000/06/20 2,710 2,800 2,710 2,755 74,000
2000/06/19 2,660 2,680 2,620 2,680 80,000
2000/06/16 2,710 2,710 2,665 2,680 107,000
2000/06/15 2,780 2,780 2,700 2,750 117,000
2000/06/14 2,870 2,880 2,700 2,765 176,000
2000/06/13 2,830 2,860 2,830 2,855 133,000
2000/06/12 2,825 2,835 2,800 2,835 130,000
2000/06/09 2,785 2,790 2,760 2,775 185,000
2000/06/08 2,830 2,830 2,810 2,825 118,000
2000/06/07 2,860 2,865 2,815 2,820 93,000
2000/06/06 2,890 2,890 2,830 2,860 187,000
2000/06/05 2,920 2,950 2,880 2,930 262,000
2000/06/02 2,860 2,880 2,830 2,850 204,000
2000/06/01 2,880 2,880 2,780 2,800 194,000
2000/05/31 2,995 3,000 2,875 2,880 294,000
2000/05/30 2,915 3,000 2,915 2,945 224,000
2000/05/29 2,880 2,925 2,880 2,910 204,000
2000/05/26 2,915 2,915 2,865 2,875 143,000
2000/05/25 3,010 3,020 2,860 2,875 318,000
2000/05/24 2,910 3,020 2,900 3,020 92,000
2000/05/23 3,180 3,180 3,030 3,090 93,000
2000/05/22 3,100 3,130 3,040 3,080 140,000
2000/05/19 3,230 3,290 3,180 3,290 66,000
2000/05/18 3,400 3,400 3,250 3,270 49,000
2000/05/17 3,320 3,430 3,260 3,420 82,000
2000/05/16 3,350 3,370 3,210 3,220 83,000
2000/05/15 3,410 3,410 3,250 3,350 47,000
2000/05/12 3,370 3,400 3,310 3,310 80,000
2000/05/11 3,390 3,390 3,160 3,170 149,000
2000/05/10 3,460 3,480 3,370 3,400 181,000
2000/05/09 3,590 3,590 3,450 3,550 93,000
2000/05/08 3,490 3,650 3,490 3,600 141,000
2000/05/02 3,580 3,580 3,410 3,420 52,000
2000/05/01 3,490 3,500 3,420 3,480 52,000
2000/04/28 3,330 3,530 3,310 3,530 87,000
2000/04/27 3,410 3,520 3,380 3,380 100,000
2000/04/26 3,430 3,550 3,430 3,460 96,000
2000/04/25 3,460 3,500 3,410 3,420 93,000
2000/04/24 3,700 3,700 3,450 3,610 342,000
2000/04/21 3,650 3,700 3,400 3,400 771,000
2000/04/20 2,900 3,250 2,900 3,200 299,000
2000/04/19 2,650 2,880 2,650 2,880 124,000
2000/04/18 2,515 2,640 2,500 2,515 375,000
2000/04/17 2,475 2,475 2,475 2,475 120,000
2000/04/14 2,990 3,040 2,800 2,875 365,000
2000/04/13 3,190 3,190 2,950 3,040 104,000
2000/04/12 3,260 3,280 3,200 3,250 68,000
2000/04/11 3,260 3,330 3,250 3,260 70,000
2000/04/10 3,320 3,340 3,250 3,290 50,000
2000/04/07 3,250 3,290 3,210 3,220 120,000
2000/04/06 3,300 3,330 3,200 3,230 94,000
2000/04/05 3,290 3,350 3,250 3,350 56,000
2000/04/04 3,460 3,460 3,320 3,360 69,000
2000/04/03 3,370 3,450 3,310 3,450 68,000
2000/03/31 3,400 3,480 3,360 3,420 88,000
2000/03/30 3,450 3,480 3,350 3,350 126,000
2000/03/29 3,300 3,450 3,200 3,350 227,000
2000/03/28 3,310 3,400 3,130 3,320 176,000
2000/03/27 3,530 3,540 3,300 3,380 251,000
2000/03/24 3,590 3,630 3,500 3,540 85,000
2000/03/23 3,610 3,610 3,520 3,590 71,000
2000/03/22 3,750 3,750 3,620 3,670 131,000
2000/03/21 3,700 3,700 3,620 3,680 87,000
2000/03/17 3,730 3,750 3,630 3,700 151,000
2000/03/16 3,700 3,750 3,620 3,630 157,000
2000/03/15 3,390 3,750 3,350 3,620 174,000
2000/03/14 3,180 3,440 3,180 3,400 352,000
2000/03/13 3,750 3,770 3,380 3,380 277,000
2000/03/10 3,950 3,950 3,850 3,880 247,000
2000/03/09 4,250 4,350 4,000 4,000 179,000
2000/03/08 4,110 4,300 4,060 4,190 100,000
2000/03/07 4,060 4,190 4,000 4,170 210,000
2000/03/06 4,320 4,430 4,000 4,050 227,000
2000/03/03 4,400 4,400 4,250 4,260 140,000
2000/03/02 4,650 4,650 4,400 4,420 198,000
2000/03/01 4,440 4,650 4,250 4,600 207,000
2000/02/29 4,450 4,500 4,330 4,400 122,000
2000/02/28 4,460 4,460 4,330 4,360 237,000
2000/02/25 4,480 4,480 4,410 4,460 124,000
2000/02/24 4,560 4,560 4,410 4,490 82,000
2000/02/23 4,380 4,660 4,380 4,540 317,000
2000/02/22 4,310 4,450 4,300 4,380 99,000
2000/02/21 4,340 4,450 4,310 4,360 163,000
2000/02/18 4,650 4,760 4,470 4,470 257,000
2000/02/17 4,340 4,650 4,260 4,650 293,000
2000/02/16 4,500 4,540 4,290 4,410 160,000
2000/02/15 4,500 4,640 4,370 4,490 263,000
2000/02/14 4,780 4,780 4,510 4,550 497,000
2000/02/10 4,300 4,750 4,300 4,750 1,196,000
2000/02/09 3,760 4,250 3,750 4,250 432,000
2000/02/08 3,810 3,840 3,750 3,750 106,000
2000/02/07 3,930 3,930 3,850 3,870 99,000
2000/02/04 3,960 3,980 3,900 3,930 114,000
2000/02/03 4,150 4,150 3,930 3,960 111,000
2000/02/02 4,230 4,240 4,120 4,160 80,000
2000/02/01 4,270 4,270 4,130 4,180 122,000
2000/01/31 4,180 4,300 4,150 4,220 164,000
2000/01/28 4,290 4,350 4,130 4,200 173,000
2000/01/27 4,170 4,250 4,130 4,240 162,000
2000/01/26 4,100 4,170 4,050 4,090 110,000
2000/01/25 4,020 4,230 4,000 4,060 421,000
2000/01/24 3,920 4,070 3,900 4,070 227,000
2000/01/21 3,700 3,950 3,700 3,820 163,000
2000/01/20 4,030 4,030 3,600 3,600 158,000
2000/01/19 3,800 4,050 3,800 3,990 157,000
2000/01/18 3,870 3,870 3,750 3,760 113,000
2000/01/17 3,910 4,210 3,750 3,770 217,000
2000/01/14 4,040 4,050 3,610 3,910 204,000
2000/01/13 3,630 4,100 3,630 3,960 346,000
2000/01/12 3,310 3,650 3,310 3,600 247,000
2000/01/11 3,490 3,500 3,330 3,340 108,000
2000/01/07 3,300 3,350 3,110 3,270 160,000
2000/01/06 3,580 3,580 3,300 3,300 148,000
2000/01/05 3,550 3,660 3,500 3,580 134,000
2000/01/04 3,760 3,790 3,620 3,780 56,000

このページの先頭へ