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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,899 | 1,900 | 1,871 | 1,873 | 265,300 |
| 2005/12/29 | 1,890 | 1,908 | 1,884 | 1,884 | 363,500 |
| 2005/12/28 | 1,863 | 1,896 | 1,863 | 1,890 | 405,600 |
| 2005/12/27 | 1,910 | 1,911 | 1,869 | 1,886 | 531,100 |
| 2005/12/26 | 1,945 | 1,955 | 1,901 | 1,915 | 1,285,800 |
| 2005/12/22 | 1,872 | 1,879 | 1,832 | 1,872 | 838,900 |
| 2005/12/21 | 1,897 | 1,935 | 1,869 | 1,878 | 1,177,800 |
| 2005/12/20 | 1,865 | 1,906 | 1,861 | 1,887 | 926,000 |
| 2005/12/19 | 1,940 | 1,945 | 1,866 | 1,891 | 1,261,200 |
| 2005/12/16 | 1,910 | 1,925 | 1,855 | 1,897 | 2,886,400 |
| 2005/12/15 | 1,762 | 1,899 | 1,744 | 1,890 | 3,340,000 |
| 2005/12/14 | 1,820 | 1,820 | 1,708 | 1,733 | 1,949,600 |
| 2005/12/13 | 1,900 | 1,930 | 1,770 | 1,830 | 2,602,300 |
| 2005/12/12 | 1,758 | 1,857 | 1,750 | 1,854 | 3,404,700 |
| 2005/12/09 | 1,620 | 1,740 | 1,610 | 1,719 | 3,310,200 |
| 2005/12/08 | 1,564 | 1,643 | 1,550 | 1,599 | 2,154,400 |
| 2005/12/07 | 1,598 | 1,610 | 1,551 | 1,555 | 2,316,800 |
| 2005/12/06 | 1,437 | 1,548 | 1,437 | 1,538 | 3,169,800 |
| 2005/12/05 | 1,470 | 1,471 | 1,411 | 1,427 | 1,505,700 |
| 2005/12/02 | 1,501 | 1,538 | 1,461 | 1,479 | 1,647,700 |
| 2005/12/01 | 1,361 | 1,525 | 1,360 | 1,482 | 3,617,300 |
| 2005/11/30 | 1,377 | 1,380 | 1,304 | 1,343 | 643,000 |
| 2005/11/29 | 1,354 | 1,410 | 1,340 | 1,370 | 1,299,700 |
| 2005/11/28 | 1,335 | 1,377 | 1,325 | 1,356 | 2,113,400 |
| 2005/11/25 | 1,225 | 1,295 | 1,205 | 1,295 | 2,039,700 |
| 2005/11/24 | 1,179 | 1,251 | 1,170 | 1,235 | 2,867,200 |
| 2005/11/22 | 1,135 | 1,167 | 1,132 | 1,165 | 1,436,800 |
| 2005/11/21 | 1,125 | 1,130 | 1,116 | 1,122 | 636,100 |
| 2005/11/18 | 1,120 | 1,135 | 1,105 | 1,110 | 741,200 |
| 2005/11/17 | 1,130 | 1,130 | 1,112 | 1,118 | 596,300 |
| 2005/11/16 | 1,140 | 1,145 | 1,103 | 1,120 | 1,370,700 |
| 2005/11/15 | 1,100 | 1,131 | 1,087 | 1,128 | 1,363,400 |
| 2005/11/14 | 1,093 | 1,095 | 1,080 | 1,084 | 327,300 |
| 2005/11/11 | 1,071 | 1,080 | 1,071 | 1,073 | 210,400 |
| 2005/11/10 | 1,079 | 1,085 | 1,061 | 1,070 | 208,800 |
| 2005/11/09 | 1,095 | 1,095 | 1,071 | 1,074 | 421,300 |
| 2005/11/08 | 1,113 | 1,113 | 1,082 | 1,099 | 792,600 |
| 2005/11/07 | 1,047 | 1,118 | 1,037 | 1,112 | 1,619,500 |
| 2005/11/04 | 1,056 | 1,056 | 1,037 | 1,045 | 523,900 |
| 2005/11/02 | 1,050 | 1,055 | 1,047 | 1,047 | 178,900 |
| 2005/11/01 | 1,061 | 1,062 | 1,046 | 1,056 | 176,500 |
| 2005/10/31 | 1,040 | 1,058 | 1,037 | 1,054 | 245,000 |
| 2005/10/28 | 1,044 | 1,044 | 1,029 | 1,034 | 213,500 |
| 2005/10/27 | 1,065 | 1,066 | 1,031 | 1,044 | 620,200 |
| 2005/10/26 | 1,023 | 1,077 | 1,015 | 1,066 | 673,400 |
| 2005/10/25 | 997 | 1,021 | 996 | 1,007 | 278,400 |
| 2005/10/24 | 1,008 | 1,009 | 992 | 993 | 278,200 |
| 2005/10/21 | 1,025 | 1,026 | 1,008 | 1,010 | 200,000 |
| 2005/10/20 | 1,023 | 1,045 | 1,023 | 1,030 | 170,600 |
| 2005/10/19 | 1,041 | 1,043 | 1,018 | 1,020 | 249,700 |
| 2005/10/18 | 1,038 | 1,054 | 1,031 | 1,042 | 221,900 |
| 2005/10/17 | 1,049 | 1,059 | 1,030 | 1,034 | 184,800 |
| 2005/10/14 | 1,056 | 1,057 | 1,039 | 1,042 | 281,700 |
| 2005/10/13 | 1,082 | 1,087 | 1,049 | 1,056 | 342,400 |
| 2005/10/12 | 1,104 | 1,111 | 1,090 | 1,094 | 196,400 |
| 2005/10/11 | 1,085 | 1,085 | 1,071 | 1,084 | 142,900 |
| 2005/10/07 | 1,093 | 1,102 | 1,087 | 1,087 | 127,300 |
| 2005/10/06 | 1,114 | 1,116 | 1,095 | 1,095 | 134,200 |
| 2005/10/05 | 1,120 | 1,125 | 1,107 | 1,109 | 236,500 |
| 2005/10/04 | 1,100 | 1,122 | 1,099 | 1,114 | 173,500 |
| 2005/10/03 | 1,099 | 1,105 | 1,093 | 1,097 | 212,400 |
| 2005/09/30 | 1,125 | 1,125 | 1,085 | 1,098 | 272,300 |
| 2005/09/29 | 1,139 | 1,145 | 1,113 | 1,122 | 282,200 |
| 2005/09/28 | 1,147 | 1,155 | 1,140 | 1,145 | 200,800 |
| 2005/09/27 | 1,153 | 1,162 | 1,142 | 1,153 | 222,100 |
| 2005/09/26 | 1,162 | 1,174 | 1,161 | 1,162 | 267,700 |
| 2005/09/22 | 1,185 | 1,186 | 1,160 | 1,166 | 179,800 |
| 2005/09/21 | 1,196 | 1,196 | 1,177 | 1,180 | 109,500 |
| 2005/09/20 | 1,177 | 1,193 | 1,170 | 1,184 | 160,400 |
| 2005/09/16 | 1,179 | 1,179 | 1,161 | 1,174 | 89,900 |
| 2005/09/15 | 1,163 | 1,180 | 1,155 | 1,174 | 149,300 |
| 2005/09/14 | 1,168 | 1,188 | 1,139 | 1,158 | 340,300 |
| 2005/09/13 | 1,190 | 1,194 | 1,165 | 1,167 | 350,500 |
| 2005/09/12 | 1,184 | 1,205 | 1,184 | 1,186 | 99,600 |
| 2005/09/09 | 1,184 | 1,188 | 1,178 | 1,182 | 220,000 |
| 2005/09/08 | 1,198 | 1,199 | 1,173 | 1,178 | 127,800 |
| 2005/09/07 | 1,208 | 1,210 | 1,196 | 1,197 | 101,000 |
| 2005/09/06 | 1,228 | 1,228 | 1,191 | 1,196 | 163,700 |
| 2005/09/05 | 1,207 | 1,214 | 1,200 | 1,214 | 243,300 |
| 2005/09/02 | 1,190 | 1,211 | 1,188 | 1,208 | 149,300 |
| 2005/09/01 | 1,188 | 1,196 | 1,186 | 1,191 | 88,300 |
| 2005/08/31 | 1,199 | 1,199 | 1,186 | 1,187 | 107,300 |
| 2005/08/30 | 1,202 | 1,210 | 1,196 | 1,198 | 121,300 |
| 2005/08/29 | 1,226 | 1,235 | 1,190 | 1,196 | 315,600 |
| 2005/08/26 | 1,180 | 1,218 | 1,179 | 1,214 | 535,400 |
| 2005/08/25 | 1,180 | 1,182 | 1,157 | 1,168 | 127,800 |
| 2005/08/24 | 1,171 | 1,185 | 1,168 | 1,185 | 274,900 |
| 2005/08/23 | 1,181 | 1,185 | 1,166 | 1,167 | 228,300 |
| 2005/08/22 | 1,180 | 1,195 | 1,164 | 1,191 | 569,300 |
| 2005/08/19 | 1,120 | 1,154 | 1,116 | 1,142 | 260,000 |
| 2005/08/18 | 1,121 | 1,129 | 1,113 | 1,114 | 152,500 |
| 2005/08/17 | 1,124 | 1,128 | 1,119 | 1,119 | 150,000 |
| 2005/08/16 | 1,121 | 1,125 | 1,118 | 1,124 | 157,300 |
| 2005/08/15 | 1,102 | 1,114 | 1,101 | 1,114 | 140,600 |
| 2005/08/12 | 1,103 | 1,113 | 1,087 | 1,090 | 104,300 |
| 2005/08/11 | 1,106 | 1,110 | 1,094 | 1,102 | 171,700 |
| 2005/08/10 | 1,088 | 1,114 | 1,088 | 1,112 | 180,000 |
| 2005/08/09 | 1,060 | 1,088 | 1,060 | 1,087 | 115,200 |
| 2005/08/08 | 1,062 | 1,062 | 1,031 | 1,054 | 150,800 |
| 2005/08/05 | 1,094 | 1,097 | 1,067 | 1,071 | 198,800 |
| 2005/08/04 | 1,087 | 1,094 | 1,083 | 1,090 | 282,400 |
| 2005/08/03 | 1,090 | 1,097 | 1,085 | 1,094 | 308,900 |
| 2005/08/02 | 1,101 | 1,105 | 1,088 | 1,097 | 335,200 |
| 2005/08/01 | 1,124 | 1,124 | 1,095 | 1,103 | 179,400 |
| 2005/07/29 | 1,122 | 1,134 | 1,107 | 1,118 | 131,300 |
| 2005/07/28 | 1,118 | 1,129 | 1,111 | 1,122 | 173,300 |
| 2005/07/27 | 1,104 | 1,108 | 1,098 | 1,101 | 96,500 |
| 2005/07/26 | 1,112 | 1,118 | 1,092 | 1,099 | 164,300 |
| 2005/07/25 | 1,078 | 1,107 | 1,078 | 1,105 | 161,000 |
| 2005/07/22 | 1,071 | 1,080 | 1,067 | 1,076 | 154,500 |
| 2005/07/21 | 1,090 | 1,097 | 1,083 | 1,084 | 121,800 |
| 2005/07/20 | 1,085 | 1,100 | 1,080 | 1,086 | 220,900 |
| 2005/07/19 | 1,124 | 1,124 | 1,070 | 1,084 | 386,200 |
| 2005/07/15 | 1,145 | 1,149 | 1,127 | 1,127 | 100,500 |
| 2005/07/14 | 1,130 | 1,153 | 1,130 | 1,132 | 211,400 |
| 2005/07/13 | 1,141 | 1,141 | 1,128 | 1,138 | 156,600 |
| 2005/07/12 | 1,130 | 1,146 | 1,130 | 1,136 | 125,000 |
| 2005/07/11 | 1,152 | 1,152 | 1,128 | 1,134 | 179,000 |
| 2005/07/08 | 1,142 | 1,156 | 1,140 | 1,140 | 167,500 |
| 2005/07/07 | 1,165 | 1,172 | 1,156 | 1,156 | 187,900 |
| 2005/07/06 | 1,152 | 1,195 | 1,152 | 1,171 | 374,400 |
| 2005/07/05 | 1,170 | 1,171 | 1,155 | 1,159 | 211,200 |
| 2005/07/04 | 1,197 | 1,197 | 1,170 | 1,175 | 349,900 |
| 2005/07/01 | 1,149 | 1,189 | 1,148 | 1,185 | 1,012,400 |
| 2005/06/30 | 1,100 | 1,125 | 1,095 | 1,115 | 201,800 |
| 2005/06/29 | 1,102 | 1,109 | 1,085 | 1,103 | 195,600 |
| 2005/06/28 | 1,068 | 1,100 | 1,068 | 1,098 | 157,200 |
| 2005/06/27 | 1,088 | 1,088 | 1,066 | 1,066 | 104,500 |
| 2005/06/24 | 1,083 | 1,089 | 1,068 | 1,088 | 166,900 |
| 2005/06/23 | 1,099 | 1,099 | 1,087 | 1,091 | 85,300 |
| 2005/06/22 | 1,115 | 1,116 | 1,088 | 1,099 | 210,600 |
| 2005/06/21 | 1,111 | 1,150 | 1,098 | 1,113 | 1,247,700 |
| 2005/06/20 | 1,069 | 1,103 | 1,066 | 1,098 | 377,100 |
| 2005/06/17 | 1,063 | 1,070 | 1,060 | 1,065 | 143,800 |
| 2005/06/16 | 1,051 | 1,063 | 1,045 | 1,060 | 130,800 |
| 2005/06/15 | 1,048 | 1,052 | 1,042 | 1,051 | 120,000 |
| 2005/06/14 | 1,060 | 1,064 | 1,050 | 1,055 | 107,300 |
| 2005/06/13 | 1,057 | 1,070 | 1,057 | 1,060 | 112,600 |
| 2005/06/10 | 1,074 | 1,082 | 1,056 | 1,071 | 231,200 |
| 2005/06/09 | 1,087 | 1,088 | 1,065 | 1,073 | 174,400 |
| 2005/06/08 | 1,071 | 1,089 | 1,071 | 1,085 | 246,900 |
| 2005/06/07 | 1,070 | 1,080 | 1,063 | 1,071 | 270,900 |
| 2005/06/06 | 1,053 | 1,085 | 1,046 | 1,085 | 266,500 |
| 2005/06/03 | 1,055 | 1,065 | 1,046 | 1,065 | 239,800 |
| 2005/06/02 | 1,053 | 1,070 | 1,040 | 1,043 | 328,300 |
| 2005/06/01 | 1,070 | 1,082 | 1,047 | 1,058 | 430,300 |
| 2005/05/31 | 1,033 | 1,100 | 1,021 | 1,090 | 2,071,200 |
| 2005/05/30 | 990 | 1,045 | 984 | 1,045 | 1,377,100 |
| 2005/05/27 | 945 | 947 | 930 | 945 | 88,200 |
| 2005/05/26 | 945 | 945 | 925 | 937 | 111,200 |
| 2005/05/25 | 970 | 970 | 944 | 952 | 137,500 |
| 2005/05/24 | 984 | 996 | 960 | 978 | 337,200 |
| 2005/05/23 | 904 | 975 | 902 | 975 | 371,200 |
| 2005/05/20 | 902 | 907 | 894 | 898 | 85,500 |
| 2005/05/19 | 900 | 901 | 885 | 896 | 147,600 |
| 2005/05/18 | 900 | 905 | 888 | 889 | 152,500 |
| 2005/05/17 | 927 | 927 | 885 | 892 | 167,400 |
| 2005/05/16 | 920 | 922 | 902 | 907 | 156,300 |
| 2005/05/13 | 928 | 940 | 925 | 925 | 105,300 |
| 2005/05/12 | 932 | 939 | 928 | 934 | 73,500 |
| 2005/05/11 | 940 | 947 | 930 | 933 | 66,800 |
| 2005/05/10 | 953 | 956 | 940 | 948 | 83,600 |
| 2005/05/09 | 956 | 958 | 951 | 954 | 68,600 |
| 2005/05/06 | 958 | 967 | 950 | 956 | 121,000 |
| 2005/05/02 | 964 | 964 | 952 | 956 | 45,500 |
| 2005/04/28 | 967 | 967 | 950 | 956 | 94,400 |
| 2005/04/27 | 968 | 968 | 957 | 966 | 75,900 |
| 2005/04/26 | 981 | 982 | 968 | 970 | 106,900 |
| 2005/04/25 | 970 | 970 | 961 | 968 | 62,300 |
| 2005/04/22 | 975 | 978 | 956 | 960 | 111,000 |
| 2005/04/21 | 937 | 949 | 925 | 945 | 153,400 |
| 2005/04/20 | 972 | 986 | 951 | 967 | 351,100 |
| 2005/04/19 | 952 | 975 | 946 | 965 | 616,800 |
| 2005/04/18 | 921 | 946 | 909 | 913 | 196,700 |
| 2005/04/15 | 983 | 983 | 959 | 962 | 124,400 |
| 2005/04/14 | 992 | 997 | 990 | 991 | 333,500 |
| 2005/04/13 | 1,000 | 1,002 | 990 | 992 | 120,200 |
| 2005/04/12 | 1,001 | 1,005 | 998 | 1,000 | 70,900 |
| 2005/04/11 | 1,010 | 1,010 | 1,000 | 1,003 | 94,900 |
| 2005/04/08 | 1,005 | 1,015 | 1,003 | 1,010 | 227,200 |
| 2005/04/07 | 1,005 | 1,006 | 1,001 | 1,003 | 94,500 |
| 2005/04/06 | 1,006 | 1,011 | 1,001 | 1,008 | 157,200 |
| 2005/04/05 | 1,007 | 1,019 | 1,003 | 1,003 | 228,800 |
| 2005/04/04 | 1,005 | 1,014 | 1,001 | 1,012 | 163,900 |
| 2005/04/01 | 1,006 | 1,009 | 997 | 1,003 | 146,400 |
| 2005/03/31 | 999 | 1,022 | 991 | 1,009 | 217,500 |
| 2005/03/30 | 1,005 | 1,008 | 992 | 999 | 150,300 |
| 2005/03/29 | 1,031 | 1,038 | 1,000 | 1,002 | 334,900 |
| 2005/03/28 | 1,064 | 1,069 | 1,020 | 1,042 | 574,400 |
| 2005/03/25 | 1,006 | 1,098 | 1,006 | 1,092 | 1,281,700 |
| 2005/03/24 | 1,005 | 1,005 | 1,000 | 1,000 | 137,400 |
| 2005/03/23 | 1,002 | 1,004 | 1,000 | 1,000 | 167,000 |
| 2005/03/22 | 1,005 | 1,010 | 1,002 | 1,002 | 161,300 |
| 2005/03/18 | 1,002 | 1,006 | 1,002 | 1,005 | 111,400 |
| 2005/03/17 | 1,005 | 1,005 | 1,001 | 1,003 | 87,000 |
| 2005/03/16 | 1,001 | 1,006 | 998 | 1,004 | 135,900 |
| 2005/03/15 | 1,005 | 1,005 | 1,000 | 1,000 | 133,500 |
| 2005/03/14 | 1,005 | 1,010 | 1,003 | 1,003 | 212,000 |
| 2005/03/11 | 1,005 | 1,007 | 1,000 | 1,003 | 320,200 |
| 2005/03/10 | 1,006 | 1,010 | 1,003 | 1,007 | 137,200 |
| 2005/03/09 | 1,005 | 1,015 | 1,004 | 1,009 | 164,600 |
| 2005/03/08 | 1,005 | 1,008 | 1,002 | 1,004 | 103,500 |
| 2005/03/07 | 1,005 | 1,010 | 1,002 | 1,007 | 133,900 |
| 2005/03/04 | 1,002 | 1,003 | 999 | 1,000 | 92,600 |
| 2005/03/03 | 1,004 | 1,005 | 999 | 1,002 | 90,400 |
| 2005/03/02 | 1,005 | 1,010 | 1,002 | 1,006 | 92,700 |
| 2005/03/01 | 1,002 | 1,014 | 1,002 | 1,006 | 125,900 |
| 2005/02/28 | 1,005 | 1,006 | 999 | 1,000 | 112,100 |
| 2005/02/25 | 1,001 | 1,004 | 998 | 1,002 | 67,600 |
| 2005/02/24 | 996 | 999 | 991 | 998 | 95,200 |
| 2005/02/23 | 998 | 1,001 | 991 | 996 | 103,700 |
| 2005/02/22 | 1,001 | 1,007 | 997 | 999 | 104,300 |
| 2005/02/21 | 998 | 1,005 | 989 | 1,000 | 140,700 |
| 2005/02/18 | 992 | 999 | 985 | 989 | 132,700 |
| 2005/02/17 | 995 | 998 | 990 | 990 | 83,400 |
| 2005/02/16 | 1,000 | 1,009 | 990 | 998 | 135,600 |
| 2005/02/15 | 1,013 | 1,016 | 1,000 | 1,001 | 115,100 |
| 2005/02/14 | 1,027 | 1,027 | 1,013 | 1,013 | 121,100 |
| 2005/02/10 | 1,010 | 1,026 | 1,010 | 1,021 | 136,900 |
| 2005/02/09 | 1,040 | 1,044 | 1,015 | 1,023 | 170,800 |
| 2005/02/08 | 1,026 | 1,059 | 1,025 | 1,045 | 295,800 |
| 2005/02/07 | 1,018 | 1,028 | 1,010 | 1,019 | 84,700 |
| 2005/02/04 | 1,020 | 1,020 | 1,009 | 1,014 | 108,900 |
| 2005/02/03 | 1,027 | 1,028 | 1,007 | 1,012 | 88,400 |
| 2005/02/02 | 1,010 | 1,026 | 1,004 | 1,024 | 162,200 |
| 2005/02/01 | 1,014 | 1,020 | 999 | 1,004 | 175,100 |
| 2005/01/31 | 1,021 | 1,030 | 1,012 | 1,012 | 130,400 |
| 2005/01/28 | 1,037 | 1,045 | 1,016 | 1,022 | 119,200 |
| 2005/01/27 | 1,044 | 1,047 | 1,029 | 1,033 | 71,400 |
| 2005/01/26 | 1,067 | 1,067 | 1,037 | 1,043 | 151,700 |
| 2005/01/25 | 1,029 | 1,035 | 1,021 | 1,033 | 102,600 |
| 2005/01/24 | 1,011 | 1,033 | 1,011 | 1,021 | 137,200 |
| 2005/01/21 | 1,020 | 1,028 | 1,012 | 1,016 | 132,300 |
| 2005/01/20 | 1,043 | 1,043 | 1,010 | 1,028 | 147,100 |
| 2005/01/19 | 1,048 | 1,049 | 1,033 | 1,040 | 155,400 |
| 2005/01/18 | 1,048 | 1,059 | 1,035 | 1,040 | 272,500 |
| 2005/01/17 | 1,045 | 1,054 | 1,032 | 1,045 | 409,900 |
| 2005/01/14 | 1,070 | 1,080 | 1,053 | 1,077 | 201,200 |
| 2005/01/13 | 1,075 | 1,090 | 1,064 | 1,080 | 487,400 |
| 2005/01/12 | 1,085 | 1,120 | 1,038 | 1,050 | 1,210,700 |
| 2005/01/11 | 1,167 | 1,170 | 1,117 | 1,125 | 1,407,400 |
| 2005/01/07 | 1,130 | 1,211 | 1,129 | 1,207 | 1,625,400 |
| 2005/01/06 | 1,030 | 1,117 | 1,021 | 1,112 | 1,043,500 |
| 2005/01/05 | 941 | 1,030 | 937 | 1,010 | 507,200 |
| 2005/01/04 | 924 | 940 | 915 | 937 | 76,900 |