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 |
---|---|---|---|---|---|
2002/12/30 | 580 | 590 | 575 | 590 | 34,100 |
2002/12/27 | 579 | 590 | 575 | 590 | 38,100 |
2002/12/26 | 571 | 590 | 565 | 577 | 66,000 |
2002/12/25 | 549 | 570 | 549 | 561 | 53,100 |
2002/12/24 | 551 | 570 | 545 | 559 | 75,200 |
2002/12/20 | 555 | 567 | 550 | 551 | 79,700 |
2002/12/19 | 550 | 560 | 542 | 560 | 86,900 |
2002/12/18 | 562 | 563 | 550 | 551 | 106,100 |
2002/12/17 | 561 | 569 | 558 | 561 | 109,300 |
2002/12/16 | 590 | 590 | 555 | 558 | 92,000 |
2002/12/13 | 595 | 595 | 569 | 570 | 155,200 |
2002/12/12 | 562 | 575 | 556 | 575 | 73,600 |
2002/12/11 | 575 | 585 | 561 | 570 | 66,700 |
2002/12/10 | 565 | 583 | 560 | 567 | 50,400 |
2002/12/09 | 585 | 585 | 565 | 565 | 93,900 |
2002/12/06 | 600 | 605 | 585 | 585 | 106,400 |
2002/12/05 | 607 | 615 | 600 | 605 | 123,600 |
2002/12/04 | 628 | 628 | 612 | 615 | 106,000 |
2002/12/03 | 635 | 640 | 626 | 628 | 84,500 |
2002/12/02 | 650 | 652 | 628 | 633 | 72,100 |
2002/11/29 | 657 | 662 | 645 | 647 | 160,600 |
2002/11/28 | 660 | 676 | 652 | 655 | 61,500 |
2002/11/27 | 634 | 659 | 634 | 648 | 96,800 |
2002/11/26 | 645 | 688 | 630 | 633 | 166,700 |
2002/11/25 | 595 | 645 | 580 | 629 | 340,300 |
2002/11/22 | 640 | 660 | 640 | 657 | 78,300 |
2002/11/21 | 636 | 642 | 623 | 635 | 77,200 |
2002/11/20 | 565 | 659 | 551 | 615 | 135,600 |
2002/11/19 | 600 | 602 | 558 | 567 | 196,000 |
2002/11/18 | 636 | 637 | 600 | 605 | 105,200 |
2002/11/15 | 639 | 646 | 625 | 640 | 61,400 |
2002/11/14 | 650 | 650 | 630 | 640 | 54,100 |
2002/11/13 | 670 | 673 | 650 | 650 | 58,500 |
2002/11/12 | 645 | 681 | 645 | 679 | 69,300 |
2002/11/11 | 680 | 680 | 660 | 660 | 68,500 |
2002/11/08 | 688 | 690 | 680 | 681 | 74,500 |
2002/11/07 | 709 | 709 | 692 | 693 | 29,600 |
2002/11/06 | 720 | 720 | 700 | 715 | 51,500 |
2002/11/05 | 696 | 720 | 691 | 720 | 62,700 |
2002/11/01 | 685 | 698 | 685 | 695 | 33,400 |
2002/10/31 | 701 | 704 | 685 | 691 | 29,200 |
2002/10/30 | 688 | 710 | 688 | 701 | 45,900 |
2002/10/29 | 700 | 701 | 689 | 691 | 34,500 |
2002/10/28 | 687 | 696 | 680 | 696 | 88,000 |
2002/10/25 | 688 | 700 | 685 | 696 | 55,300 |
2002/10/24 | 689 | 689 | 681 | 689 | 105,000 |
2002/10/23 | 710 | 710 | 681 | 700 | 126,100 |
2002/10/22 | 743 | 749 | 713 | 713 | 72,500 |
2002/10/21 | 772 | 777 | 750 | 763 | 46,200 |
2002/10/18 | 760 | 775 | 758 | 768 | 65,900 |
2002/10/17 | 735 | 770 | 733 | 756 | 56,600 |
2002/10/16 | 784 | 784 | 749 | 749 | 81,100 |
2002/10/15 | 730 | 751 | 725 | 749 | 91,100 |
2002/10/11 | 700 | 718 | 700 | 710 | 76,100 |
2002/10/10 | 685 | 690 | 666 | 686 | 106,800 |
2002/10/09 | 717 | 717 | 683 | 685 | 96,800 |
2002/10/08 | 700 | 715 | 698 | 709 | 108,500 |
2002/10/07 | 709 | 729 | 700 | 700 | 139,100 |
2002/10/04 | 682 | 718 | 678 | 717 | 303,100 |
2002/10/03 | 770 | 770 | 694 | 702 | 491,900 |
2002/10/02 | 834 | 835 | 780 | 794 | 460,100 |
2002/10/01 | 875 | 875 | 860 | 864 | 46,600 |
2002/09/30 | 900 | 912 | 891 | 895 | 35,700 |
2002/09/27 | 899 | 900 | 880 | 900 | 45,500 |
2002/09/26 | 900 | 900 | 876 | 876 | 73,500 |
2002/09/25 | 860 | 874 | 860 | 866 | 49,200 |
2002/09/24 | 860 | 895 | 860 | 894 | 128,000 |
2002/09/20 | 890 | 905 | 880 | 886 | 66,100 |
2002/09/19 | 897 | 935 | 890 | 890 | 86,700 |
2002/09/18 | 870 | 870 | 859 | 867 | 77,100 |
2002/09/17 | 863 | 878 | 860 | 878 | 107,700 |
2002/09/13 | 840 | 866 | 840 | 858 | 221,400 |
2002/09/12 | 863 | 870 | 850 | 859 | 112,400 |
2002/09/11 | 881 | 884 | 867 | 871 | 95,100 |
2002/09/10 | 890 | 895 | 881 | 881 | 75,300 |
2002/09/09 | 888 | 898 | 885 | 889 | 51,600 |
2002/09/06 | 889 | 890 | 877 | 877 | 65,700 |
2002/09/05 | 899 | 899 | 891 | 891 | 64,400 |
2002/09/04 | 893 | 893 | 876 | 885 | 99,300 |
2002/09/03 | 915 | 915 | 900 | 900 | 100,200 |
2002/09/02 | 936 | 936 | 920 | 920 | 39,500 |
2002/08/30 | 931 | 937 | 920 | 937 | 45,000 |
2002/08/29 | 929 | 938 | 925 | 925 | 50,700 |
2002/08/28 | 939 | 940 | 928 | 939 | 57,600 |
2002/08/27 | 930 | 938 | 926 | 937 | 65,600 |
2002/08/26 | 950 | 955 | 916 | 936 | 233,100 |
2002/08/23 | 953 | 975 | 953 | 970 | 39,100 |
2002/08/22 | 932 | 969 | 925 | 969 | 53,800 |
2002/08/21 | 940 | 944 | 933 | 933 | 30,000 |
2002/08/20 | 940 | 957 | 930 | 957 | 52,800 |
2002/08/19 | 950 | 956 | 938 | 939 | 43,300 |
2002/08/16 | 950 | 955 | 945 | 950 | 28,200 |
2002/08/15 | 955 | 955 | 947 | 950 | 21,900 |
2002/08/14 | 940 | 950 | 930 | 945 | 20,200 |
2002/08/13 | 937 | 950 | 935 | 940 | 23,400 |
2002/08/12 | 979 | 979 | 941 | 954 | 47,700 |
2002/08/09 | 950 | 973 | 942 | 973 | 57,300 |
2002/08/08 | 942 | 949 | 929 | 934 | 59,200 |
2002/08/07 | 920 | 952 | 920 | 940 | 44,600 |
2002/08/06 | 925 | 930 | 911 | 912 | 77,900 |
2002/08/05 | 931 | 933 | 926 | 930 | 66,800 |
2002/08/02 | 935 | 937 | 927 | 934 | 86,000 |
2002/08/01 | 950 | 953 | 941 | 941 | 58,500 |
2002/07/31 | 978 | 978 | 950 | 950 | 90,100 |
2002/07/30 | 972 | 1,001 | 942 | 948 | 154,900 |
2002/07/29 | 958 | 958 | 921 | 922 | 133,100 |
2002/07/26 | 992 | 992 | 958 | 958 | 126,400 |
2002/07/25 | 1,007 | 1,020 | 992 | 992 | 48,000 |
2002/07/24 | 1,009 | 1,009 | 987 | 987 | 44,200 |
2002/07/23 | 995 | 1,004 | 987 | 999 | 55,700 |
2002/07/22 | 1,000 | 1,015 | 990 | 1,001 | 53,600 |
2002/07/19 | 1,015 | 1,015 | 1,005 | 1,006 | 34,800 |
2002/07/18 | 1,012 | 1,024 | 1,008 | 1,015 | 42,700 |
2002/07/17 | 1,010 | 1,027 | 1,000 | 1,008 | 48,600 |
2002/07/16 | 1,016 | 1,051 | 1,008 | 1,008 | 82,700 |
2002/07/15 | 1,060 | 1,070 | 1,050 | 1,050 | 31,300 |
2002/07/12 | 1,052 | 1,074 | 1,052 | 1,060 | 27,100 |
2002/07/11 | 1,066 | 1,066 | 1,051 | 1,051 | 35,500 |
2002/07/10 | 1,080 | 1,084 | 1,061 | 1,061 | 36,400 |
2002/07/09 | 1,076 | 1,100 | 1,075 | 1,095 | 41,800 |
2002/07/08 | 1,115 | 1,120 | 1,073 | 1,073 | 52,700 |
2002/07/05 | 1,090 | 1,100 | 1,088 | 1,095 | 39,200 |
2002/07/04 | 1,090 | 1,100 | 1,083 | 1,088 | 56,600 |
2002/07/03 | 1,070 | 1,100 | 1,070 | 1,090 | 58,500 |
2002/07/02 | 1,070 | 1,099 | 1,057 | 1,098 | 60,800 |
2002/07/01 | 1,110 | 1,119 | 1,088 | 1,095 | 34,800 |
2002/06/28 | 1,061 | 1,112 | 1,061 | 1,090 | 51,700 |
2002/06/27 | 1,055 | 1,070 | 1,055 | 1,055 | 32,500 |
2002/06/26 | 1,108 | 1,108 | 1,055 | 1,055 | 81,100 |
2002/06/25 | 1,105 | 1,135 | 1,100 | 1,108 | 31,800 |
2002/06/24 | 1,060 | 1,106 | 1,060 | 1,106 | 54,300 |
2002/06/21 | 1,080 | 1,100 | 1,075 | 1,099 | 39,500 |
2002/06/20 | 1,080 | 1,112 | 1,066 | 1,112 | 36,900 |
2002/06/19 | 1,100 | 1,104 | 1,080 | 1,080 | 49,400 |
2002/06/18 | 1,150 | 1,169 | 1,108 | 1,109 | 43,100 |
2002/06/17 | 1,115 | 1,150 | 1,085 | 1,150 | 73,900 |
2002/06/14 | 1,150 | 1,150 | 1,124 | 1,124 | 185,100 |
2002/06/13 | 1,170 | 1,170 | 1,128 | 1,130 | 43,400 |
2002/06/12 | 1,182 | 1,190 | 1,153 | 1,159 | 34,800 |
2002/06/11 | 1,160 | 1,193 | 1,160 | 1,190 | 20,400 |
2002/06/10 | 1,201 | 1,201 | 1,185 | 1,185 | 57,100 |
2002/06/07 | 1,140 | 1,185 | 1,140 | 1,185 | 119,300 |
2002/06/06 | 1,235 | 1,235 | 1,175 | 1,180 | 124,400 |
2002/06/05 | 1,220 | 1,260 | 1,220 | 1,232 | 126,700 |
2002/06/04 | 1,230 | 1,230 | 1,211 | 1,215 | 53,800 |
2002/06/03 | 1,210 | 1,240 | 1,210 | 1,229 | 69,500 |
2002/05/31 | 1,241 | 1,254 | 1,218 | 1,230 | 118,200 |
2002/05/30 | 1,245 | 1,256 | 1,235 | 1,243 | 108,800 |
2002/05/29 | 1,240 | 1,250 | 1,222 | 1,245 | 95,400 |
2002/05/28 | 1,240 | 1,243 | 1,222 | 1,240 | 97,100 |
2002/05/27 | 1,252 | 1,280 | 1,240 | 1,245 | 218,500 |
2002/05/24 | 1,191 | 1,234 | 1,191 | 1,232 | 284,100 |
2002/05/23 | 1,190 | 1,200 | 1,185 | 1,191 | 119,500 |
2002/05/22 | 1,176 | 1,189 | 1,173 | 1,189 | 109,400 |
2002/05/21 | 1,165 | 1,176 | 1,150 | 1,176 | 50,200 |
2002/05/20 | 1,150 | 1,180 | 1,140 | 1,145 | 85,700 |
2002/05/17 | 1,150 | 1,153 | 1,108 | 1,108 | 62,200 |
2002/05/16 | 1,108 | 1,140 | 1,108 | 1,140 | 41,000 |
2002/05/15 | 1,101 | 1,140 | 1,101 | 1,128 | 21,900 |
2002/05/14 | 1,111 | 1,120 | 1,085 | 1,096 | 51,800 |
2002/05/13 | 1,110 | 1,114 | 1,102 | 1,103 | 17,200 |
2002/05/10 | 1,155 | 1,155 | 1,118 | 1,119 | 29,500 |
2002/05/09 | 1,158 | 1,159 | 1,126 | 1,149 | 33,600 |
2002/05/08 | 1,145 | 1,147 | 1,117 | 1,134 | 27,300 |
2002/05/07 | 1,100 | 1,145 | 1,100 | 1,145 | 49,900 |
2002/05/02 | 1,158 | 1,158 | 1,120 | 1,130 | 52,000 |
2002/05/01 | 1,113 | 1,150 | 1,112 | 1,142 | 105,700 |
2002/04/30 | 1,100 | 1,100 | 1,072 | 1,073 | 57,800 |
2002/04/26 | 1,120 | 1,122 | 1,100 | 1,105 | 79,600 |
2002/04/25 | 1,110 | 1,114 | 1,107 | 1,108 | 21,600 |
2002/04/24 | 1,120 | 1,122 | 1,110 | 1,110 | 26,400 |
2002/04/23 | 1,125 | 1,125 | 1,105 | 1,111 | 36,800 |
2002/04/22 | 1,105 | 1,131 | 1,100 | 1,128 | 62,000 |
2002/04/19 | 1,127 | 1,129 | 1,105 | 1,125 | 70,800 |
2002/04/18 | 1,140 | 1,149 | 1,102 | 1,107 | 84,200 |
2002/04/17 | 1,150 | 1,161 | 1,126 | 1,145 | 58,800 |
2002/04/16 | 1,123 | 1,150 | 1,119 | 1,150 | 35,000 |
2002/04/15 | 1,118 | 1,143 | 1,079 | 1,143 | 29,300 |
2002/04/12 | 1,152 | 1,152 | 1,030 | 1,099 | 137,200 |
2002/04/11 | 1,188 | 1,195 | 1,146 | 1,151 | 61,900 |
2002/04/10 | 1,135 | 1,170 | 1,135 | 1,170 | 37,700 |
2002/04/09 | 1,161 | 1,165 | 1,151 | 1,155 | 26,100 |
2002/04/08 | 1,186 | 1,186 | 1,160 | 1,177 | 30,100 |
2002/04/05 | 1,169 | 1,187 | 1,161 | 1,186 | 44,000 |
2002/04/04 | 1,150 | 1,175 | 1,137 | 1,160 | 40,600 |
2002/04/03 | 1,107 | 1,145 | 1,100 | 1,133 | 30,800 |
2002/04/02 | 1,126 | 1,131 | 1,101 | 1,130 | 39,900 |
2002/04/01 | 1,135 | 1,135 | 1,100 | 1,106 | 49,000 |
2002/03/29 | 1,170 | 1,176 | 1,115 | 1,115 | 54,200 |
2002/03/28 | 1,175 | 1,177 | 1,157 | 1,160 | 79,200 |
2002/03/27 | 1,130 | 1,192 | 1,130 | 1,171 | 51,600 |
2002/03/26 | 1,195 | 1,195 | 1,151 | 1,170 | 35,200 |
2002/03/25 | 1,189 | 1,195 | 1,171 | 1,195 | 69,000 |
2002/03/22 | 1,195 | 1,195 | 1,165 | 1,175 | 79,400 |
2002/03/20 | 1,222 | 1,222 | 1,180 | 1,184 | 87,500 |
2002/03/19 | 1,205 | 1,222 | 1,202 | 1,222 | 75,700 |
2002/03/18 | 1,235 | 1,239 | 1,200 | 1,201 | 56,500 |
2002/03/15 | 1,200 | 1,218 | 1,187 | 1,195 | 58,500 |
2002/03/14 | 1,130 | 1,169 | 1,100 | 1,169 | 86,900 |
2002/03/13 | 1,198 | 1,232 | 1,150 | 1,150 | 131,000 |
2002/03/12 | 1,280 | 1,320 | 1,201 | 1,201 | 230,400 |
2002/03/11 | 1,226 | 1,280 | 1,210 | 1,279 | 269,000 |
2002/03/08 | 1,144 | 1,198 | 1,135 | 1,170 | 330,900 |
2002/03/07 | 1,111 | 1,134 | 1,111 | 1,134 | 104,900 |
2002/03/06 | 1,095 | 1,130 | 1,080 | 1,090 | 73,900 |
2002/03/05 | 1,148 | 1,148 | 1,100 | 1,114 | 140,600 |
2002/03/04 | 1,014 | 1,095 | 1,014 | 1,068 | 181,200 |
2002/03/01 | 967 | 995 | 966 | 995 | 48,200 |
2002/02/28 | 992 | 995 | 955 | 955 | 84,200 |
2002/02/27 | 973 | 990 | 971 | 990 | 67,500 |
2002/02/26 | 985 | 985 | 952 | 953 | 51,700 |
2002/02/25 | 972 | 981 | 952 | 965 | 26,600 |
2002/02/22 | 949 | 969 | 931 | 962 | 57,600 |
2002/02/21 | 920 | 945 | 920 | 921 | 39,400 |
2002/02/20 | 923 | 929 | 900 | 920 | 99,000 |
2002/02/19 | 959 | 959 | 920 | 938 | 53,600 |
2002/02/18 | 960 | 963 | 950 | 956 | 35,900 |
2002/02/15 | 964 | 968 | 956 | 963 | 47,300 |
2002/02/14 | 989 | 994 | 962 | 984 | 51,800 |
2002/02/13 | 980 | 990 | 958 | 960 | 81,200 |
2002/02/12 | 958 | 990 | 958 | 989 | 99,100 |
2002/02/08 | 911 | 955 | 903 | 947 | 141,600 |
2002/02/07 | 901 | 911 | 895 | 901 | 71,600 |
2002/02/06 | 886 | 915 | 886 | 897 | 61,300 |
2002/02/05 | 900 | 912 | 895 | 896 | 94,900 |
2002/02/04 | 967 | 967 | 917 | 917 | 96,700 |
2002/02/01 | 956 | 962 | 945 | 957 | 64,900 |
2002/01/31 | 967 | 970 | 950 | 950 | 45,900 |
2002/01/30 | 965 | 976 | 956 | 976 | 58,500 |
2002/01/29 | 985 | 989 | 977 | 984 | 30,300 |
2002/01/28 | 985 | 1,002 | 977 | 1,000 | 47,700 |
2002/01/25 | 979 | 989 | 959 | 965 | 39,200 |
2002/01/24 | 981 | 981 | 951 | 980 | 92,800 |
2002/01/23 | 981 | 1,000 | 980 | 986 | 27,700 |
2002/01/22 | 1,024 | 1,025 | 980 | 980 | 57,600 |
2002/01/21 | 992 | 1,020 | 986 | 1,020 | 45,200 |
2002/01/18 | 961 | 1,000 | 961 | 1,000 | 61,400 |
2002/01/17 | 950 | 975 | 945 | 961 | 51,500 |
2002/01/16 | 939 | 960 | 930 | 959 | 79,300 |
2002/01/15 | 970 | 970 | 944 | 944 | 139,400 |
2002/01/11 | 1,000 | 1,000 | 975 | 975 | 82,200 |
2002/01/10 | 991 | 1,000 | 980 | 989 | 53,700 |
2002/01/09 | 1,000 | 1,010 | 995 | 997 | 57,900 |
2002/01/08 | 1,020 | 1,031 | 1,002 | 1,010 | 75,400 |
2002/01/07 | 1,034 | 1,040 | 1,010 | 1,025 | 67,900 |
2002/01/04 | 1,038 | 1,038 | 1,000 | 1,006 | 36,500 |