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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,000 | 1,035 | 1,000 | 1,035 | 33,100 |
| 2001/12/27 | 971 | 988 | 970 | 985 | 90,900 |
| 2001/12/26 | 987 | 989 | 965 | 969 | 80,100 |
| 2001/12/25 | 970 | 984 | 965 | 970 | 97,200 |
| 2001/12/21 | 1,008 | 1,020 | 968 | 970 | 262,000 |
| 2001/12/20 | 1,015 | 1,030 | 1,008 | 1,020 | 79,700 |
| 2001/12/19 | 1,012 | 1,040 | 1,011 | 1,018 | 84,100 |
| 2001/12/18 | 1,004 | 1,040 | 1,004 | 1,008 | 92,800 |
| 2001/12/17 | 1,070 | 1,070 | 1,005 | 1,006 | 91,900 |
| 2001/12/14 | 1,047 | 1,059 | 1,043 | 1,050 | 199,500 |
| 2001/12/13 | 1,061 | 1,081 | 1,051 | 1,063 | 95,700 |
| 2001/12/12 | 1,041 | 1,111 | 1,041 | 1,080 | 58,900 |
| 2001/12/11 | 1,081 | 1,085 | 1,061 | 1,061 | 73,400 |
| 2001/12/10 | 1,115 | 1,126 | 1,100 | 1,100 | 63,600 |
| 2001/12/07 | 1,159 | 1,159 | 1,114 | 1,115 | 77,300 |
| 2001/12/06 | 1,159 | 1,159 | 1,125 | 1,150 | 69,300 |
| 2001/12/05 | 1,113 | 1,140 | 1,111 | 1,125 | 52,700 |
| 2001/12/04 | 1,139 | 1,140 | 1,102 | 1,130 | 80,000 |
| 2001/12/03 | 1,189 | 1,190 | 1,140 | 1,142 | 101,700 |
| 2001/11/30 | 1,165 | 1,169 | 1,140 | 1,167 | 97,800 |
| 2001/11/29 | 1,151 | 1,170 | 1,131 | 1,167 | 90,700 |
| 2001/11/28 | 1,184 | 1,190 | 1,170 | 1,170 | 80,400 |
| 2001/11/27 | 1,174 | 1,200 | 1,164 | 1,188 | 201,500 |
| 2001/11/26 | 1,180 | 1,180 | 1,145 | 1,175 | 245,800 |
| 2001/11/22 | 1,115 | 1,162 | 1,115 | 1,160 | 109,800 |
| 2001/11/21 | 1,130 | 1,151 | 1,115 | 1,115 | 88,400 |
| 2001/11/20 | 1,177 | 1,177 | 1,150 | 1,151 | 95,300 |
| 2001/11/19 | 1,150 | 1,189 | 1,150 | 1,180 | 123,400 |
| 2001/11/16 | 1,099 | 1,142 | 1,095 | 1,136 | 158,800 |
| 2001/11/15 | 1,053 | 1,090 | 1,050 | 1,090 | 62,300 |
| 2001/11/14 | 1,073 | 1,099 | 1,056 | 1,071 | 73,900 |
| 2001/11/13 | 1,065 | 1,071 | 1,038 | 1,071 | 68,000 |
| 2001/11/12 | 1,085 | 1,095 | 1,072 | 1,073 | 17,300 |
| 2001/11/09 | 1,090 | 1,119 | 1,085 | 1,090 | 93,200 |
| 2001/11/08 | 1,060 | 1,120 | 1,059 | 1,120 | 102,200 |
| 2001/11/07 | 1,127 | 1,127 | 1,081 | 1,093 | 120,900 |
| 2001/11/06 | 1,062 | 1,120 | 1,062 | 1,107 | 122,500 |
| 2001/11/05 | 1,070 | 1,070 | 1,030 | 1,048 | 91,100 |
| 2001/11/02 | 1,062 | 1,085 | 1,062 | 1,070 | 79,200 |
| 2001/11/01 | 1,080 | 1,086 | 1,060 | 1,060 | 108,600 |
| 2001/10/31 | 1,065 | 1,099 | 1,065 | 1,065 | 87,200 |
| 2001/10/30 | 1,110 | 1,110 | 1,081 | 1,085 | 107,800 |
| 2001/10/29 | 1,171 | 1,172 | 1,147 | 1,147 | 87,300 |
| 2001/10/26 | 1,175 | 1,175 | 1,151 | 1,157 | 123,800 |
| 2001/10/25 | 1,130 | 1,160 | 1,130 | 1,150 | 108,400 |
| 2001/10/24 | 1,150 | 1,175 | 1,130 | 1,130 | 115,600 |
| 2001/10/23 | 1,151 | 1,174 | 1,124 | 1,169 | 166,000 |
| 2001/10/22 | 1,117 | 1,169 | 1,110 | 1,158 | 118,200 |
| 2001/10/19 | 1,120 | 1,131 | 1,115 | 1,120 | 129,500 |
| 2001/10/18 | 1,120 | 1,148 | 1,112 | 1,148 | 176,400 |
| 2001/10/17 | 1,185 | 1,195 | 1,111 | 1,160 | 212,000 |
| 2001/10/16 | 1,162 | 1,193 | 1,162 | 1,185 | 209,600 |
| 2001/10/15 | 1,089 | 1,158 | 1,089 | 1,158 | 195,400 |
| 2001/10/12 | 1,100 | 1,100 | 1,050 | 1,089 | 312,300 |
| 2001/10/11 | 1,020 | 1,029 | 995 | 1,000 | 82,100 |
| 2001/10/10 | 970 | 985 | 960 | 970 | 44,200 |
| 2001/10/09 | 1,012 | 1,012 | 970 | 970 | 76,500 |
| 2001/10/05 | 1,020 | 1,021 | 1,001 | 1,012 | 93,600 |
| 2001/10/04 | 1,039 | 1,039 | 1,006 | 1,021 | 83,900 |
| 2001/10/03 | 1,000 | 1,020 | 995 | 995 | 157,100 |
| 2001/10/02 | 980 | 998 | 950 | 971 | 125,500 |
| 2001/10/01 | 974 | 984 | 950 | 983 | 101,300 |
| 2001/09/28 | 922 | 950 | 918 | 944 | 102,400 |
| 2001/09/27 | 908 | 919 | 890 | 904 | 133,900 |
| 2001/09/26 | 977 | 985 | 880 | 912 | 206,300 |
| 2001/09/25 | 1,020 | 1,040 | 970 | 970 | 182,300 |
| 2001/09/21 | 1,000 | 1,000 | 954 | 970 | 409,700 |
| 2001/09/20 | 1,095 | 1,095 | 1,059 | 1,088 | 161,300 |
| 2001/09/19 | 1,100 | 1,151 | 1,087 | 1,120 | 143,900 |
| 2001/09/18 | 1,077 | 1,117 | 1,060 | 1,070 | 164,400 |
| 2001/09/17 | 1,100 | 1,100 | 1,020 | 1,037 | 125,500 |
| 2001/09/14 | 1,010 | 1,120 | 1,005 | 1,120 | 230,200 |
| 2001/09/13 | 1,009 | 1,029 | 1,000 | 1,020 | 240,400 |
| 2001/09/12 | 1,049 | 1,049 | 1,049 | 1,049 | 48,100 |
| 2001/09/11 | 1,151 | 1,170 | 1,120 | 1,149 | 103,800 |
| 2001/09/10 | 1,200 | 1,203 | 1,155 | 1,155 | 91,600 |
| 2001/09/07 | 1,201 | 1,227 | 1,200 | 1,201 | 82,100 |
| 2001/09/06 | 1,222 | 1,245 | 1,220 | 1,240 | 102,500 |
| 2001/09/05 | 1,250 | 1,250 | 1,215 | 1,240 | 88,300 |
| 2001/09/04 | 1,270 | 1,270 | 1,215 | 1,264 | 111,700 |
| 2001/09/03 | 1,300 | 1,328 | 1,283 | 1,290 | 95,600 |
| 2001/08/31 | 1,330 | 1,330 | 1,310 | 1,330 | 106,000 |
| 2001/08/30 | 1,350 | 1,350 | 1,330 | 1,350 | 111,400 |
| 2001/08/29 | 1,390 | 1,390 | 1,351 | 1,355 | 79,500 |
| 2001/08/28 | 1,390 | 1,400 | 1,361 | 1,400 | 41,900 |
| 2001/08/27 | 1,420 | 1,420 | 1,370 | 1,370 | 49,500 |
| 2001/08/24 | 1,379 | 1,379 | 1,360 | 1,360 | 67,900 |
| 2001/08/23 | 1,380 | 1,390 | 1,360 | 1,360 | 56,500 |
| 2001/08/22 | 1,365 | 1,394 | 1,351 | 1,360 | 52,300 |
| 2001/08/21 | 1,350 | 1,399 | 1,350 | 1,385 | 56,900 |
| 2001/08/20 | 1,370 | 1,370 | 1,350 | 1,351 | 90,500 |
| 2001/08/17 | 1,390 | 1,399 | 1,370 | 1,370 | 64,900 |
| 2001/08/16 | 1,397 | 1,397 | 1,380 | 1,390 | 80,900 |
| 2001/08/15 | 1,400 | 1,410 | 1,390 | 1,398 | 77,800 |
| 2001/08/14 | 1,405 | 1,435 | 1,398 | 1,403 | 109,200 |
| 2001/08/13 | 1,450 | 1,450 | 1,397 | 1,407 | 77,000 |
| 2001/08/10 | 1,428 | 1,448 | 1,420 | 1,428 | 38,300 |
| 2001/08/09 | 1,451 | 1,451 | 1,420 | 1,420 | 70,900 |
| 2001/08/08 | 1,471 | 1,471 | 1,450 | 1,458 | 49,600 |
| 2001/08/07 | 1,455 | 1,479 | 1,450 | 1,479 | 101,600 |
| 2001/08/06 | 1,465 | 1,465 | 1,451 | 1,455 | 89,200 |
| 2001/08/03 | 1,469 | 1,490 | 1,464 | 1,464 | 155,700 |
| 2001/08/02 | 1,470 | 1,499 | 1,457 | 1,467 | 116,500 |
| 2001/08/01 | 1,469 | 1,469 | 1,450 | 1,469 | 70,700 |
| 2001/07/31 | 1,440 | 1,465 | 1,430 | 1,460 | 80,400 |
| 2001/07/30 | 1,490 | 1,490 | 1,451 | 1,456 | 111,700 |
| 2001/07/27 | 1,460 | 1,490 | 1,459 | 1,484 | 105,800 |
| 2001/07/26 | 1,470 | 1,470 | 1,430 | 1,459 | 70,900 |
| 2001/07/25 | 1,396 | 1,444 | 1,396 | 1,430 | 67,000 |
| 2001/07/24 | 1,362 | 1,449 | 1,356 | 1,445 | 93,300 |
| 2001/07/23 | 1,470 | 1,474 | 1,395 | 1,402 | 134,900 |
| 2001/07/19 | 1,490 | 1,505 | 1,475 | 1,484 | 82,200 |
| 2001/07/18 | 1,520 | 1,520 | 1,490 | 1,506 | 112,900 |
| 2001/07/17 | 1,530 | 1,530 | 1,511 | 1,515 | 48,200 |
| 2001/07/16 | 1,550 | 1,570 | 1,530 | 1,549 | 33,600 |
| 2001/07/13 | 1,598 | 1,598 | 1,535 | 1,550 | 76,900 |
| 2001/07/12 | 1,510 | 1,540 | 1,505 | 1,538 | 112,700 |
| 2001/07/11 | 1,510 | 1,520 | 1,503 | 1,510 | 107,900 |
| 2001/07/10 | 1,525 | 1,530 | 1,515 | 1,530 | 86,800 |
| 2001/07/09 | 1,513 | 1,541 | 1,510 | 1,526 | 88,200 |
| 2001/07/06 | 1,589 | 1,589 | 1,541 | 1,550 | 98,300 |
| 2001/07/05 | 1,597 | 1,598 | 1,582 | 1,595 | 52,200 |
| 2001/07/04 | 1,624 | 1,624 | 1,593 | 1,601 | 52,300 |
| 2001/07/03 | 1,599 | 1,628 | 1,570 | 1,615 | 69,000 |
| 2001/07/02 | 1,601 | 1,610 | 1,570 | 1,570 | 97,600 |
| 2001/06/29 | 1,588 | 1,640 | 1,577 | 1,640 | 111,600 |
| 2001/06/28 | 1,601 | 1,603 | 1,565 | 1,588 | 53,600 |
| 2001/06/27 | 1,602 | 1,629 | 1,600 | 1,608 | 64,100 |
| 2001/06/26 | 1,630 | 1,635 | 1,600 | 1,620 | 98,300 |
| 2001/06/25 | 1,635 | 1,635 | 1,600 | 1,600 | 81,200 |
| 2001/06/22 | 1,637 | 1,638 | 1,620 | 1,635 | 132,300 |
| 2001/06/21 | 1,569 | 1,601 | 1,563 | 1,595 | 97,600 |
| 2001/06/20 | 1,517 | 1,540 | 1,510 | 1,539 | 69,400 |
| 2001/06/19 | 1,551 | 1,566 | 1,500 | 1,501 | 165,200 |
| 2001/06/18 | 1,550 | 1,564 | 1,550 | 1,550 | 66,000 |
| 2001/06/15 | 1,556 | 1,570 | 1,550 | 1,569 | 132,400 |
| 2001/06/14 | 1,590 | 1,590 | 1,575 | 1,586 | 99,100 |
| 2001/06/13 | 1,590 | 1,604 | 1,586 | 1,590 | 90,700 |
| 2001/06/12 | 1,610 | 1,614 | 1,585 | 1,610 | 148,100 |
| 2001/06/11 | 1,601 | 1,635 | 1,600 | 1,623 | 99,600 |
| 2001/06/08 | 1,600 | 1,618 | 1,581 | 1,611 | 235,300 |
| 2001/06/07 | 1,603 | 1,609 | 1,595 | 1,607 | 174,700 |
| 2001/06/06 | 1,610 | 1,624 | 1,603 | 1,603 | 96,900 |
| 2001/06/05 | 1,611 | 1,621 | 1,601 | 1,613 | 117,900 |
| 2001/06/04 | 1,605 | 1,628 | 1,600 | 1,628 | 107,900 |
| 2001/06/01 | 1,620 | 1,629 | 1,601 | 1,605 | 116,300 |
| 2001/05/31 | 1,615 | 1,628 | 1,598 | 1,620 | 181,300 |
| 2001/05/30 | 1,655 | 1,675 | 1,631 | 1,645 | 155,900 |
| 2001/05/29 | 1,690 | 1,700 | 1,657 | 1,674 | 115,000 |
| 2001/05/28 | 1,690 | 1,698 | 1,655 | 1,689 | 181,200 |
| 2001/05/25 | 1,706 | 1,725 | 1,650 | 1,660 | 170,100 |
| 2001/05/24 | 1,710 | 1,730 | 1,691 | 1,709 | 152,100 |
| 2001/05/23 | 1,700 | 1,716 | 1,690 | 1,700 | 148,500 |
| 2001/05/22 | 1,745 | 1,770 | 1,709 | 1,715 | 158,500 |
| 2001/05/21 | 1,720 | 1,740 | 1,715 | 1,736 | 81,100 |
| 2001/05/18 | 1,743 | 1,744 | 1,723 | 1,723 | 80,700 |
| 2001/05/17 | 1,720 | 1,730 | 1,671 | 1,720 | 140,600 |
| 2001/05/16 | 1,760 | 1,773 | 1,700 | 1,700 | 131,400 |
| 2001/05/15 | 1,715 | 1,755 | 1,700 | 1,748 | 134,000 |
| 2001/05/14 | 1,775 | 1,775 | 1,683 | 1,715 | 162,900 |
| 2001/05/11 | 1,818 | 1,819 | 1,750 | 1,750 | 112,500 |
| 2001/05/10 | 1,763 | 1,800 | 1,763 | 1,800 | 150,500 |
| 2001/05/09 | 1,825 | 1,830 | 1,765 | 1,773 | 211,400 |
| 2001/05/08 | 1,860 | 1,889 | 1,820 | 1,850 | 372,300 |
| 2001/05/07 | 1,790 | 1,861 | 1,776 | 1,860 | 772,900 |
| 2001/05/02 | 1,762 | 1,763 | 1,728 | 1,763 | 502,800 |
| 2001/05/01 | 1,658 | 1,732 | 1,650 | 1,732 | 731,900 |
| 2001/04/27 | 1,640 | 1,652 | 1,615 | 1,639 | 95,100 |
| 2001/04/26 | 1,643 | 1,648 | 1,620 | 1,636 | 176,500 |
| 2001/04/25 | 1,629 | 1,630 | 1,610 | 1,630 | 60,500 |
| 2001/04/24 | 1,601 | 1,630 | 1,582 | 1,630 | 102,400 |
| 2001/04/23 | 1,625 | 1,640 | 1,580 | 1,601 | 190,600 |
| 2001/04/20 | 1,644 | 1,645 | 1,620 | 1,625 | 88,800 |
| 2001/04/19 | 1,671 | 1,678 | 1,632 | 1,645 | 223,700 |
| 2001/04/18 | 1,625 | 1,630 | 1,610 | 1,630 | 137,900 |
| 2001/04/17 | 1,595 | 1,595 | 1,563 | 1,565 | 118,800 |
| 2001/04/16 | 1,600 | 1,602 | 1,585 | 1,595 | 116,600 |
| 2001/04/13 | 1,615 | 1,638 | 1,590 | 1,605 | 100,000 |
| 2001/04/12 | 1,591 | 1,629 | 1,590 | 1,612 | 104,900 |
| 2001/04/11 | 1,590 | 1,670 | 1,570 | 1,670 | 97,500 |
| 2001/04/10 | 1,616 | 1,618 | 1,580 | 1,580 | 78,000 |
| 2001/04/09 | 1,640 | 1,640 | 1,610 | 1,626 | 105,200 |
| 2001/04/06 | 1,680 | 1,680 | 1,625 | 1,645 | 177,200 |
| 2001/04/05 | 1,610 | 1,654 | 1,600 | 1,635 | 189,600 |
| 2001/04/04 | 1,580 | 1,615 | 1,551 | 1,602 | 115,200 |
| 2001/04/03 | 1,550 | 1,637 | 1,550 | 1,620 | 117,800 |
| 2001/04/02 | 1,600 | 1,600 | 1,550 | 1,561 | 137,100 |
| 2001/03/30 | 1,628 | 1,630 | 1,600 | 1,602 | 83,700 |
| 2001/03/29 | 1,650 | 1,658 | 1,630 | 1,630 | 127,800 |
| 2001/03/28 | 1,711 | 1,726 | 1,660 | 1,681 | 293,700 |
| 2001/03/27 | 1,690 | 1,710 | 1,630 | 1,700 | 404,100 |
| 2001/03/26 | 1,631 | 1,665 | 1,602 | 1,665 | 514,600 |
| 2001/03/23 | 1,540 | 1,585 | 1,540 | 1,585 | 290,200 |
| 2001/03/22 | 1,549 | 1,551 | 1,520 | 1,536 | 408,500 |
| 2001/03/21 | 1,500 | 1,566 | 1,492 | 1,565 | 1,214,800 |
| 2001/03/19 | 1,555 | 1,584 | 1,486 | 1,500 | 559,800 |
| 2001/03/16 | 1,620 | 1,627 | 1,547 | 1,554 | 600,200 |
| 2001/03/15 | 1,600 | 1,628 | 1,566 | 1,628 | 169,500 |
| 2001/03/14 | 1,650 | 1,655 | 1,612 | 1,644 | 82,500 |
| 2001/03/13 | 1,650 | 1,650 | 1,600 | 1,648 | 171,200 |
| 2001/03/12 | 1,680 | 1,720 | 1,680 | 1,700 | 126,400 |
| 2001/03/09 | 1,770 | 1,778 | 1,721 | 1,760 | 226,800 |
| 2001/03/08 | 1,701 | 1,780 | 1,701 | 1,770 | 369,200 |
| 2001/03/07 | 1,661 | 1,709 | 1,630 | 1,700 | 426,100 |
| 2001/03/06 | 1,570 | 1,660 | 1,556 | 1,654 | 267,700 |
| 2001/03/05 | 1,600 | 1,611 | 1,570 | 1,571 | 162,800 |
| 2001/03/02 | 1,645 | 1,649 | 1,610 | 1,610 | 83,900 |
| 2001/03/01 | 1,650 | 1,650 | 1,611 | 1,643 | 123,100 |
| 2001/02/28 | 1,658 | 1,658 | 1,625 | 1,640 | 124,400 |
| 2001/02/27 | 1,661 | 1,665 | 1,630 | 1,660 | 188,500 |
| 2001/02/26 | 1,688 | 1,690 | 1,645 | 1,670 | 158,700 |
| 2001/02/23 | 1,630 | 1,658 | 1,630 | 1,658 | 147,500 |
| 2001/02/22 | 1,655 | 1,659 | 1,631 | 1,631 | 120,700 |
| 2001/02/21 | 1,695 | 1,695 | 1,650 | 1,674 | 123,200 |
| 2001/02/20 | 1,650 | 1,700 | 1,645 | 1,695 | 82,200 |
| 2001/02/19 | 1,645 | 1,660 | 1,625 | 1,645 | 87,600 |
| 2001/02/16 | 1,670 | 1,670 | 1,636 | 1,645 | 188,500 |
| 2001/02/15 | 1,680 | 1,690 | 1,650 | 1,669 | 221,000 |
| 2001/02/14 | 1,685 | 1,700 | 1,660 | 1,673 | 135,600 |
| 2001/02/13 | 1,718 | 1,719 | 1,685 | 1,697 | 227,100 |
| 2001/02/09 | 1,705 | 1,745 | 1,691 | 1,695 | 290,400 |
| 2001/02/08 | 1,702 | 1,795 | 1,652 | 1,795 | 121,000 |
| 2001/02/07 | 1,772 | 1,773 | 1,715 | 1,721 | 69,900 |
| 2001/02/06 | 1,707 | 1,765 | 1,700 | 1,745 | 114,300 |
| 2001/02/05 | 1,809 | 1,810 | 1,749 | 1,757 | 156,200 |
| 2001/02/02 | 1,920 | 1,920 | 1,865 | 1,865 | 68,500 |
| 2001/02/01 | 1,915 | 1,925 | 1,860 | 1,925 | 99,400 |
| 2001/01/31 | 1,856 | 1,922 | 1,850 | 1,922 | 64,200 |
| 2001/01/30 | 1,900 | 1,919 | 1,851 | 1,886 | 61,800 |
| 2001/01/29 | 1,950 | 1,950 | 1,900 | 1,920 | 64,000 |
| 2001/01/26 | 1,950 | 2,060 | 1,910 | 1,950 | 470,300 |
| 2001/01/25 | 1,790 | 1,993 | 1,770 | 1,978 | 208,200 |
| 2001/01/24 | 1,820 | 1,826 | 1,755 | 1,802 | 80,200 |
| 2001/01/23 | 1,750 | 1,850 | 1,736 | 1,826 | 101,400 |
| 2001/01/22 | 1,790 | 1,800 | 1,730 | 1,770 | 76,100 |
| 2001/01/19 | 1,899 | 1,899 | 1,815 | 1,815 | 147,600 |
| 2001/01/18 | 1,770 | 1,849 | 1,750 | 1,849 | 177,500 |
| 2001/01/17 | 1,715 | 1,780 | 1,685 | 1,700 | 157,600 |
| 2001/01/16 | 1,700 | 1,720 | 1,668 | 1,685 | 113,300 |
| 2001/01/15 | 1,585 | 1,660 | 1,565 | 1,660 | 168,700 |
| 2001/01/12 | 1,560 | 1,610 | 1,550 | 1,555 | 207,700 |
| 2001/01/11 | 1,600 | 1,621 | 1,542 | 1,560 | 195,300 |
| 2001/01/10 | 1,694 | 1,694 | 1,580 | 1,591 | 205,600 |
| 2001/01/09 | 1,731 | 1,740 | 1,620 | 1,664 | 197,100 |
| 2001/01/05 | 1,881 | 1,886 | 1,800 | 1,851 | 173,000 |
| 2001/01/04 | 2,050 | 2,090 | 1,910 | 1,916 | 67,300 |