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
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

このページの先頭へ