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
2004/12/30 919 925 916 920 40,300
2004/12/29 910 919 910 916 82,900
2004/12/28 900 910 900 905 91,000
2004/12/27 901 915 901 910 164,400
2004/12/24 920 925 910 913 182,800
2004/12/22 927 928 919 921 154,400
2004/12/21 923 934 918 922 185,700
2004/12/20 911 925 911 923 131,800
2004/12/17 900 919 900 911 112,300
2004/12/16 908 908 895 902 111,300
2004/12/15 907 920 900 907 167,800
2004/12/14 900 904 897 904 136,200
2004/12/13 900 907 896 900 124,400
2004/12/10 900 901 890 892 198,700
2004/12/09 900 906 888 890 153,500
2004/12/08 910 910 886 900 216,000
2004/12/07 915 921 914 915 141,300
2004/12/06 928 928 919 921 167,900
2004/12/03 920 929 919 924 122,200
2004/12/02 920 933 906 929 201,200
2004/12/01 935 935 904 914 215,100
2004/11/30 928 945 925 928 552,900
2004/11/29 887 908 886 903 282,300
2004/11/26 888 903 875 882 311,800
2004/11/25 851 872 851 869 277,800
2004/11/24 849 857 842 853 391,500
2004/11/22 820 845 810 842 1,120,300
2004/11/19 850 879 850 850 1,213,600
2004/11/18 1,014 1,020 943 950 368,600
2004/11/17 1,000 1,009 1,000 1,005 38,500
2004/11/16 1,023 1,023 1,010 1,012 51,200
2004/11/15 1,000 1,022 997 1,020 152,000
2004/11/12 990 998 982 996 89,500
2004/11/11 994 1,002 990 990 81,900
2004/11/10 1,000 1,005 990 994 79,900
2004/11/09 1,001 1,008 999 1,001 35,100
2004/11/08 1,020 1,028 995 996 85,700
2004/11/05 1,006 1,019 1,005 1,013 84,900
2004/11/04 1,005 1,008 995 1,001 167,300
2004/11/02 986 997 983 995 131,300
2004/11/01 980 995 961 989 91,700
2004/10/29 1,011 1,014 988 995 166,000
2004/10/28 1,010 1,017 1,005 1,013 88,700
2004/10/27 1,013 1,023 1,002 1,007 99,100
2004/10/26 1,045 1,050 1,013 1,013 110,000
2004/10/25 1,020 1,037 1,020 1,025 70,900
2004/10/22 1,034 1,047 1,034 1,037 42,000
2004/10/21 1,051 1,064 1,031 1,032 65,400
2004/10/20 1,068 1,070 1,050 1,052 91,700
2004/10/19 1,066 1,066 1,056 1,065 62,200
2004/10/18 1,067 1,067 1,045 1,051 61,100
2004/10/15 1,049 1,051 1,021 1,042 122,500
2004/10/14 1,054 1,070 1,052 1,053 140,300
2004/10/13 1,090 1,095 1,078 1,078 40,700
2004/10/12 1,108 1,110 1,090 1,090 84,600
2004/10/08 1,100 1,116 1,100 1,113 50,000
2004/10/07 1,119 1,119 1,100 1,109 82,700
2004/10/06 1,108 1,122 1,105 1,116 64,200
2004/10/05 1,119 1,123 1,102 1,119 100,600
2004/10/04 1,099 1,128 1,095 1,119 124,300
2004/10/01 1,081 1,099 1,073 1,093 66,000
2004/09/30 1,070 1,097 1,070 1,080 74,800
2004/09/29 1,083 1,096 1,077 1,080 96,300
2004/09/28 1,085 1,088 1,071 1,075 62,600
2004/09/27 1,096 1,098 1,080 1,090 90,700
2004/09/24 1,089 1,096 1,070 1,096 207,900
2004/09/22 1,125 1,140 1,090 1,108 161,800
2004/09/21 1,130 1,145 1,120 1,125 90,700
2004/09/17 1,153 1,159 1,125 1,135 134,600
2004/09/16 1,170 1,182 1,150 1,152 76,200
2004/09/15 1,205 1,205 1,176 1,176 116,500
2004/09/14 1,195 1,205 1,193 1,196 146,900
2004/09/13 1,164 1,194 1,163 1,188 138,600
2004/09/10 1,133 1,174 1,133 1,158 245,900
2004/09/09 1,190 1,194 1,165 1,173 95,700
2004/09/08 1,198 1,200 1,188 1,190 73,400
2004/09/07 1,193 1,200 1,193 1,197 39,900
2004/09/06 1,190 1,209 1,185 1,207 89,500
2004/09/03 1,198 1,207 1,185 1,193 106,900
2004/09/02 1,185 1,200 1,179 1,197 64,100
2004/09/01 1,199 1,208 1,189 1,200 54,500
2004/08/31 1,209 1,209 1,185 1,191 37,600
2004/08/30 1,205 1,215 1,198 1,208 52,100
2004/08/27 1,185 1,205 1,185 1,203 53,100
2004/08/26 1,218 1,218 1,196 1,205 59,300
2004/08/25 1,200 1,209 1,180 1,206 66,200
2004/08/24 1,218 1,224 1,200 1,206 95,000
2004/08/23 1,165 1,214 1,165 1,201 182,700
2004/08/20 1,146 1,158 1,142 1,155 53,300
2004/08/19 1,158 1,158 1,133 1,146 30,500
2004/08/18 1,162 1,162 1,130 1,148 85,100
2004/08/17 1,179 1,190 1,135 1,142 200,600
2004/08/16 1,125 1,190 1,110 1,169 310,400
2004/08/13 1,103 1,149 1,091 1,104 339,300
2004/08/12 1,094 1,104 1,088 1,092 129,800
2004/08/11 1,070 1,080 1,061 1,079 74,300
2004/08/10 1,065 1,069 1,052 1,062 44,900
2004/08/09 1,055 1,070 1,050 1,054 93,000
2004/08/06 1,055 1,071 1,052 1,070 78,200
2004/08/05 1,080 1,083 1,050 1,072 57,800
2004/08/04 1,070 1,082 1,050 1,064 121,900
2004/08/03 1,100 1,100 1,066 1,075 119,800
2004/08/02 1,105 1,109 1,094 1,097 53,300
2004/07/30 1,095 1,111 1,095 1,100 93,200
2004/07/29 1,120 1,120 1,098 1,101 72,700
2004/07/28 1,111 1,132 1,101 1,109 95,000
2004/07/27 1,146 1,150 1,095 1,099 160,000
2004/07/26 1,168 1,169 1,140 1,141 60,600
2004/07/23 1,178 1,189 1,160 1,167 80,800
2004/07/22 1,171 1,190 1,171 1,178 58,400
2004/07/21 1,182 1,197 1,180 1,191 67,000
2004/07/20 1,190 1,194 1,175 1,178 87,100
2004/07/16 1,188 1,197 1,166 1,196 89,200
2004/07/15 1,194 1,205 1,168 1,168 97,000
2004/07/14 1,237 1,237 1,190 1,190 83,100
2004/07/13 1,224 1,238 1,224 1,228 66,500
2004/07/12 1,242 1,243 1,210 1,222 68,700
2004/07/09 1,170 1,210 1,113 1,207 119,900
2004/07/08 1,203 1,210 1,181 1,181 89,600
2004/07/07 1,229 1,229 1,170 1,212 118,700
2004/07/06 1,245 1,268 1,237 1,242 82,100
2004/07/05 1,270 1,279 1,243 1,243 91,700
2004/07/02 1,269 1,285 1,264 1,281 103,500
2004/07/01 1,289 1,296 1,265 1,269 173,900
2004/06/30 1,288 1,288 1,271 1,284 69,900
2004/06/29 1,290 1,290 1,264 1,281 71,000
2004/06/28 1,239 1,279 1,239 1,279 138,900
2004/06/25 1,241 1,243 1,234 1,238 108,000
2004/06/24 1,250 1,258 1,231 1,241 105,700
2004/06/23 1,270 1,274 1,241 1,242 94,000
2004/06/22 1,275 1,285 1,259 1,266 101,800
2004/06/21 1,290 1,302 1,270 1,270 86,200
2004/06/18 1,275 1,294 1,265 1,273 102,100
2004/06/17 1,294 1,298 1,260 1,271 165,300
2004/06/16 1,300 1,315 1,287 1,292 109,700
2004/06/15 1,305 1,315 1,290 1,292 100,200
2004/06/14 1,300 1,330 1,295 1,314 118,200
2004/06/11 1,280 1,295 1,280 1,288 168,900
2004/06/10 1,270 1,295 1,258 1,294 102,300
2004/06/09 1,257 1,280 1,252 1,272 121,800
2004/06/08 1,285 1,294 1,250 1,253 199,500
2004/06/07 1,250 1,297 1,246 1,283 135,800
2004/06/04 1,230 1,258 1,230 1,253 191,100
2004/06/03 1,298 1,300 1,230 1,250 141,500
2004/06/02 1,319 1,319 1,290 1,300 120,000
2004/06/01 1,303 1,319 1,284 1,310 179,700
2004/05/31 1,281 1,312 1,265 1,297 210,100
2004/05/28 1,280 1,324 1,275 1,319 166,900
2004/05/27 1,315 1,315 1,252 1,274 169,100
2004/05/26 1,340 1,346 1,300 1,312 176,500
2004/05/25 1,345 1,349 1,302 1,316 306,900
2004/05/24 1,272 1,345 1,250 1,336 620,500
2004/05/21 1,200 1,235 1,185 1,232 352,900
2004/05/20 1,144 1,230 1,130 1,161 368,100
2004/05/19 1,120 1,144 1,078 1,121 188,800
2004/05/18 1,005 1,081 998 1,060 226,100
2004/05/17 1,120 1,120 990 1,002 227,100
2004/05/14 1,135 1,151 1,112 1,119 211,200
2004/05/13 1,147 1,170 1,145 1,146 145,800
2004/05/12 1,177 1,180 1,141 1,158 188,700
2004/05/11 1,100 1,158 1,080 1,137 302,800
2004/05/10 1,214 1,245 1,139 1,140 304,900
2004/05/07 1,265 1,275 1,250 1,250 189,000
2004/05/06 1,320 1,327 1,281 1,281 169,800
2004/04/30 1,325 1,335 1,310 1,320 213,700
2004/04/28 1,283 1,365 1,276 1,341 511,500
2004/04/27 1,285 1,289 1,265 1,283 260,900
2004/04/26 1,316 1,318 1,280 1,294 368,500
2004/04/23 1,350 1,351 1,320 1,320 305,200
2004/04/22 1,401 1,407 1,365 1,368 122,000
2004/04/21 1,411 1,411 1,383 1,401 117,500
2004/04/20 1,340 1,401 1,330 1,398 231,600
2004/04/19 1,410 1,410 1,350 1,367 239,800
2004/04/16 1,412 1,424 1,406 1,415 171,600
2004/04/15 1,445 1,445 1,402 1,416 299,800
2004/04/14 1,440 1,467 1,440 1,448 239,300
2004/04/13 1,484 1,484 1,465 1,466 187,500
2004/04/12 1,441 1,488 1,441 1,486 124,800
2004/04/09 1,484 1,498 1,432 1,460 352,500
2004/04/08 1,540 1,540 1,502 1,514 310,700
2004/04/07 1,540 1,548 1,505 1,538 283,900
2004/04/06 1,503 1,518 1,497 1,514 223,900
2004/04/05 1,520 1,520 1,494 1,498 249,000
2004/04/02 1,489 1,500 1,482 1,491 189,900
2004/04/01 1,515 1,545 1,480 1,488 247,400
2004/03/31 1,550 1,568 1,511 1,530 202,200
2004/03/30 1,600 1,610 1,513 1,554 455,200
2004/03/29 1,493 1,575 1,492 1,550 624,300
2004/03/26 1,460 1,498 1,460 1,486 250,600
2004/03/25 1,461 1,469 1,446 1,452 185,500
2004/03/24 1,440 1,448 1,427 1,435 165,400
2004/03/23 1,457 1,458 1,412 1,425 245,900
2004/03/22 1,424 1,485 1,420 1,465 214,800
2004/03/19 1,420 1,450 1,416 1,443 271,200
2004/03/18 1,542 1,543 1,447 1,448 572,800
2004/03/17 1,426 1,474 1,412 1,472 690,000
2004/03/16 1,450 1,454 1,390 1,397 837,800
2004/03/15 1,486 1,575 1,461 1,462 916,700
2004/03/12 1,524 1,550 1,477 1,483 891,500
2004/03/11 1,535 1,670 1,510 1,553 1,519,100
2004/03/10 1,646 1,838 1,551 1,595 4,349,800
2004/03/09 1,431 1,626 1,410 1,626 1,995,900
2004/03/08 1,340 1,438 1,340 1,426 1,088,100
2004/03/05 1,330 1,345 1,300 1,340 695,700
2004/03/04 1,230 1,350 1,212 1,320 843,300
2004/03/03 1,151 1,210 1,141 1,201 442,900
2004/03/02 1,195 1,205 1,166 1,166 623,800
2004/03/01 1,099 1,200 1,098 1,189 1,017,700
2004/02/27 1,021 1,060 1,012 1,058 509,700
2004/02/26 1,006 1,022 1,006 1,015 303,000
2004/02/25 994 1,000 987 997 177,000
2004/02/24 990 999 980 996 314,600
2004/02/23 945 1,000 940 984 360,700
2004/02/20 935 948 932 943 137,000
2004/02/19 943 944 931 932 165,100
2004/02/18 930 947 930 942 91,300
2004/02/17 917 946 913 938 202,300
2004/02/16 900 913 894 907 88,900
2004/02/13 870 900 870 890 80,100
2004/02/12 880 887 873 876 83,300
2004/02/10 875 889 875 881 43,700
2004/02/09 894 913 883 883 65,700
2004/02/06 897 897 885 894 48,600
2004/02/05 890 896 877 894 90,900
2004/02/04 898 898 873 884 69,300
2004/02/03 893 893 875 889 64,200
2004/02/02 879 894 866 884 38,900
2004/01/30 870 880 866 880 50,600
2004/01/29 880 884 868 876 105,300
2004/01/28 881 897 881 888 58,600
2004/01/27 895 900 886 888 61,600
2004/01/26 892 906 890 895 82,100
2004/01/23 896 908 890 891 75,300
2004/01/22 910 911 895 900 75,700
2004/01/21 910 918 901 902 61,000
2004/01/20 897 919 894 911 103,200
2004/01/19 880 899 880 892 52,900
2004/01/16 883 889 876 879 74,400
2004/01/15 892 898 890 890 89,100
2004/01/14 887 894 880 888 81,000
2004/01/13 885 899 881 882 121,000
2004/01/09 880 897 865 887 110,400
2004/01/08 861 900 855 887 168,200
2004/01/07 843 858 836 841 78,500
2004/01/06 835 843 830 835 106,400
2004/01/05 827 835 820 820 38,400

このページの先頭へ