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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,060 | 1,095 | 1,057 | 1,070 | 700,100 |
| 2007/12/27 | 1,020 | 1,075 | 1,012 | 1,075 | 926,000 |
| 2007/12/26 | 959 | 975 | 959 | 975 | 164,200 |
| 2007/12/25 | 979 | 979 | 952 | 958 | 219,000 |
| 2007/12/21 | 954 | 967 | 950 | 962 | 226,800 |
| 2007/12/20 | 970 | 979 | 961 | 964 | 250,300 |
| 2007/12/19 | 990 | 1,005 | 979 | 979 | 206,300 |
| 2007/12/18 | 1,000 | 1,013 | 984 | 1,003 | 170,900 |
| 2007/12/17 | 1,033 | 1,033 | 1,000 | 1,001 | 258,400 |
| 2007/12/14 | 1,029 | 1,047 | 1,020 | 1,038 | 341,200 |
| 2007/12/13 | 1,060 | 1,060 | 1,015 | 1,015 | 365,500 |
| 2007/12/12 | 1,015 | 1,068 | 1,012 | 1,064 | 428,400 |
| 2007/12/11 | 1,029 | 1,044 | 1,009 | 1,018 | 317,000 |
| 2007/12/10 | 1,010 | 1,025 | 1,007 | 1,019 | 204,300 |
| 2007/12/07 | 1,000 | 1,015 | 999 | 1,000 | 335,200 |
| 2007/12/06 | 972 | 998 | 967 | 998 | 246,700 |
| 2007/12/05 | 946 | 967 | 940 | 965 | 212,700 |
| 2007/12/04 | 970 | 973 | 953 | 956 | 224,000 |
| 2007/12/03 | 981 | 988 | 963 | 969 | 313,900 |
| 2007/11/30 | 971 | 985 | 963 | 977 | 269,000 |
| 2007/11/29 | 984 | 1,010 | 966 | 971 | 323,700 |
| 2007/11/28 | 994 | 995 | 970 | 974 | 221,600 |
| 2007/11/27 | 948 | 989 | 937 | 984 | 302,700 |
| 2007/11/26 | 930 | 977 | 930 | 971 | 286,800 |
| 2007/11/22 | 962 | 969 | 940 | 955 | 306,500 |
| 2007/11/21 | 990 | 990 | 954 | 980 | 211,700 |
| 2007/11/20 | 954 | 979 | 936 | 975 | 220,800 |
| 2007/11/19 | 1,010 | 1,011 | 972 | 974 | 261,700 |
| 2007/11/16 | 960 | 1,009 | 960 | 1,007 | 373,700 |
| 2007/11/15 | 970 | 997 | 969 | 986 | 261,800 |
| 2007/11/14 | 955 | 980 | 955 | 980 | 227,000 |
| 2007/11/13 | 922 | 948 | 919 | 944 | 353,100 |
| 2007/11/12 | 950 | 951 | 915 | 929 | 449,400 |
| 2007/11/09 | 980 | 996 | 970 | 971 | 242,600 |
| 2007/11/08 | 985 | 993 | 977 | 982 | 213,700 |
| 2007/11/07 | 1,036 | 1,039 | 992 | 1,005 | 408,000 |
| 2007/11/06 | 1,040 | 1,050 | 1,015 | 1,016 | 360,500 |
| 2007/11/05 | 1,062 | 1,080 | 1,042 | 1,057 | 230,300 |
| 2007/11/02 | 1,081 | 1,086 | 1,060 | 1,061 | 224,500 |
| 2007/11/01 | 1,102 | 1,121 | 1,072 | 1,082 | 363,300 |
| 2007/10/31 | 1,047 | 1,096 | 1,041 | 1,090 | 525,400 |
| 2007/10/30 | 1,006 | 1,037 | 1,006 | 1,037 | 597,400 |
| 2007/10/29 | 1,020 | 1,030 | 1,000 | 1,011 | 474,000 |
| 2007/10/26 | 1,013 | 1,013 | 996 | 1,012 | 334,200 |
| 2007/10/25 | 1,016 | 1,019 | 999 | 1,000 | 344,400 |
| 2007/10/24 | 1,040 | 1,048 | 1,013 | 1,024 | 228,700 |
| 2007/10/23 | 1,060 | 1,062 | 1,045 | 1,048 | 201,700 |
| 2007/10/22 | 1,034 | 1,070 | 1,028 | 1,062 | 199,800 |
| 2007/10/19 | 1,079 | 1,098 | 1,057 | 1,074 | 282,500 |
| 2007/10/18 | 1,062 | 1,083 | 1,056 | 1,082 | 274,400 |
| 2007/10/17 | 1,080 | 1,087 | 1,056 | 1,061 | 413,000 |
| 2007/10/16 | 1,118 | 1,132 | 1,100 | 1,100 | 292,100 |
| 2007/10/15 | 1,150 | 1,153 | 1,133 | 1,138 | 253,000 |
| 2007/10/12 | 1,179 | 1,179 | 1,148 | 1,148 | 292,200 |
| 2007/10/11 | 1,195 | 1,209 | 1,176 | 1,179 | 292,900 |
| 2007/10/10 | 1,195 | 1,215 | 1,193 | 1,194 | 273,600 |
| 2007/10/09 | 1,176 | 1,195 | 1,176 | 1,188 | 263,000 |
| 2007/10/05 | 1,145 | 1,183 | 1,145 | 1,170 | 383,400 |
| 2007/10/04 | 1,161 | 1,161 | 1,134 | 1,138 | 294,700 |
| 2007/10/03 | 1,166 | 1,170 | 1,147 | 1,166 | 228,000 |
| 2007/10/02 | 1,178 | 1,188 | 1,158 | 1,173 | 249,000 |
| 2007/10/01 | 1,188 | 1,198 | 1,175 | 1,176 | 222,800 |
| 2007/09/28 | 1,235 | 1,235 | 1,183 | 1,188 | 406,300 |
| 2007/09/27 | 1,215 | 1,230 | 1,208 | 1,215 | 285,900 |
| 2007/09/26 | 1,202 | 1,218 | 1,195 | 1,212 | 195,500 |
| 2007/09/25 | 1,183 | 1,235 | 1,152 | 1,228 | 289,100 |
| 2007/09/21 | 1,241 | 1,246 | 1,216 | 1,223 | 357,100 |
| 2007/09/20 | 1,284 | 1,284 | 1,251 | 1,256 | 150,800 |
| 2007/09/19 | 1,264 | 1,294 | 1,264 | 1,282 | 147,300 |
| 2007/09/18 | 1,280 | 1,280 | 1,251 | 1,252 | 184,500 |
| 2007/09/14 | 1,265 | 1,292 | 1,258 | 1,287 | 269,200 |
| 2007/09/13 | 1,284 | 1,284 | 1,271 | 1,274 | 132,100 |
| 2007/09/12 | 1,287 | 1,287 | 1,266 | 1,280 | 255,200 |
| 2007/09/11 | 1,283 | 1,296 | 1,276 | 1,286 | 148,700 |
| 2007/09/10 | 1,278 | 1,299 | 1,275 | 1,282 | 163,100 |
| 2007/09/07 | 1,295 | 1,305 | 1,286 | 1,298 | 233,500 |
| 2007/09/06 | 1,291 | 1,314 | 1,275 | 1,307 | 313,200 |
| 2007/09/05 | 1,316 | 1,316 | 1,282 | 1,283 | 249,200 |
| 2007/09/04 | 1,326 | 1,329 | 1,310 | 1,316 | 215,900 |
| 2007/09/03 | 1,350 | 1,350 | 1,317 | 1,329 | 184,500 |
| 2007/08/31 | 1,330 | 1,343 | 1,316 | 1,335 | 234,300 |
| 2007/08/30 | 1,358 | 1,362 | 1,325 | 1,331 | 223,100 |
| 2007/08/29 | 1,355 | 1,355 | 1,322 | 1,351 | 303,200 |
| 2007/08/28 | 1,400 | 1,405 | 1,353 | 1,373 | 389,300 |
| 2007/08/27 | 1,407 | 1,430 | 1,400 | 1,405 | 108,300 |
| 2007/08/24 | 1,399 | 1,400 | 1,392 | 1,400 | 99,200 |
| 2007/08/23 | 1,393 | 1,404 | 1,387 | 1,400 | 117,500 |
| 2007/08/22 | 1,380 | 1,390 | 1,368 | 1,387 | 143,500 |
| 2007/08/21 | 1,371 | 1,388 | 1,361 | 1,382 | 128,300 |
| 2007/08/20 | 1,398 | 1,398 | 1,360 | 1,370 | 198,200 |
| 2007/08/17 | 1,397 | 1,398 | 1,365 | 1,376 | 231,300 |
| 2007/08/16 | 1,390 | 1,390 | 1,351 | 1,382 | 311,900 |
| 2007/08/15 | 1,400 | 1,414 | 1,390 | 1,394 | 362,100 |
| 2007/08/14 | 1,450 | 1,456 | 1,414 | 1,456 | 285,200 |
| 2007/08/13 | 1,498 | 1,510 | 1,462 | 1,466 | 294,400 |
| 2007/08/10 | 1,518 | 1,573 | 1,510 | 1,552 | 688,900 |
| 2007/08/09 | 1,426 | 1,558 | 1,426 | 1,548 | 664,000 |
| 2007/08/08 | 1,413 | 1,452 | 1,411 | 1,438 | 204,900 |
| 2007/08/07 | 1,414 | 1,423 | 1,395 | 1,398 | 132,600 |
| 2007/08/06 | 1,400 | 1,413 | 1,390 | 1,413 | 140,300 |
| 2007/08/03 | 1,417 | 1,419 | 1,400 | 1,406 | 150,000 |
| 2007/08/02 | 1,406 | 1,413 | 1,395 | 1,407 | 204,700 |
| 2007/08/01 | 1,436 | 1,436 | 1,401 | 1,404 | 226,200 |
| 2007/07/31 | 1,450 | 1,450 | 1,437 | 1,445 | 106,000 |
| 2007/07/30 | 1,401 | 1,430 | 1,400 | 1,430 | 92,000 |
| 2007/07/27 | 1,402 | 1,428 | 1,402 | 1,424 | 185,900 |
| 2007/07/26 | 1,455 | 1,455 | 1,430 | 1,438 | 166,500 |
| 2007/07/25 | 1,446 | 1,458 | 1,443 | 1,455 | 152,400 |
| 2007/07/24 | 1,456 | 1,467 | 1,450 | 1,464 | 97,000 |
| 2007/07/23 | 1,470 | 1,471 | 1,447 | 1,456 | 134,200 |
| 2007/07/20 | 1,480 | 1,502 | 1,473 | 1,475 | 107,100 |
| 2007/07/19 | 1,470 | 1,486 | 1,465 | 1,485 | 181,200 |
| 2007/07/18 | 1,496 | 1,498 | 1,476 | 1,483 | 167,500 |
| 2007/07/17 | 1,520 | 1,520 | 1,490 | 1,504 | 172,600 |
| 2007/07/13 | 1,480 | 1,520 | 1,480 | 1,515 | 210,700 |
| 2007/07/12 | 1,493 | 1,496 | 1,477 | 1,484 | 162,400 |
| 2007/07/11 | 1,501 | 1,510 | 1,487 | 1,487 | 318,000 |
| 2007/07/10 | 1,510 | 1,523 | 1,502 | 1,515 | 179,100 |
| 2007/07/09 | 1,502 | 1,527 | 1,502 | 1,523 | 99,600 |
| 2007/07/06 | 1,535 | 1,540 | 1,520 | 1,520 | 239,400 |
| 2007/07/05 | 1,543 | 1,560 | 1,540 | 1,544 | 108,000 |
| 2007/07/04 | 1,565 | 1,565 | 1,538 | 1,543 | 99,300 |
| 2007/07/03 | 1,575 | 1,580 | 1,560 | 1,565 | 156,800 |
| 2007/07/02 | 1,584 | 1,589 | 1,571 | 1,589 | 133,900 |
| 2007/06/29 | 1,569 | 1,569 | 1,555 | 1,568 | 89,700 |
| 2007/06/28 | 1,530 | 1,564 | 1,528 | 1,556 | 156,000 |
| 2007/06/27 | 1,522 | 1,538 | 1,522 | 1,526 | 110,300 |
| 2007/06/26 | 1,560 | 1,560 | 1,527 | 1,534 | 112,700 |
| 2007/06/25 | 1,560 | 1,579 | 1,540 | 1,540 | 261,700 |
| 2007/06/22 | 1,550 | 1,566 | 1,550 | 1,563 | 216,000 |
| 2007/06/21 | 1,560 | 1,561 | 1,553 | 1,555 | 334,500 |
| 2007/06/20 | 1,587 | 1,587 | 1,557 | 1,562 | 186,700 |
| 2007/06/19 | 1,584 | 1,591 | 1,576 | 1,585 | 106,800 |
| 2007/06/18 | 1,602 | 1,606 | 1,578 | 1,588 | 200,100 |
| 2007/06/15 | 1,581 | 1,595 | 1,568 | 1,594 | 247,200 |
| 2007/06/14 | 1,566 | 1,574 | 1,561 | 1,574 | 188,400 |
| 2007/06/13 | 1,560 | 1,563 | 1,545 | 1,556 | 308,900 |
| 2007/06/12 | 1,522 | 1,560 | 1,519 | 1,553 | 509,800 |
| 2007/06/11 | 1,489 | 1,517 | 1,486 | 1,517 | 403,400 |
| 2007/06/08 | 1,466 | 1,470 | 1,457 | 1,469 | 298,100 |
| 2007/06/07 | 1,480 | 1,486 | 1,458 | 1,486 | 262,300 |
| 2007/06/06 | 1,496 | 1,498 | 1,475 | 1,485 | 217,700 |
| 2007/06/05 | 1,512 | 1,514 | 1,490 | 1,500 | 168,100 |
| 2007/06/04 | 1,548 | 1,549 | 1,500 | 1,506 | 371,100 |
| 2007/06/01 | 1,465 | 1,498 | 1,450 | 1,498 | 342,800 |
| 2007/05/31 | 1,442 | 1,457 | 1,435 | 1,457 | 186,500 |
| 2007/05/30 | 1,445 | 1,455 | 1,415 | 1,422 | 310,000 |
| 2007/05/29 | 1,415 | 1,440 | 1,411 | 1,436 | 151,500 |
| 2007/05/28 | 1,415 | 1,424 | 1,413 | 1,422 | 111,900 |
| 2007/05/25 | 1,432 | 1,432 | 1,406 | 1,418 | 208,100 |
| 2007/05/24 | 1,451 | 1,456 | 1,433 | 1,441 | 127,100 |
| 2007/05/23 | 1,473 | 1,480 | 1,452 | 1,458 | 225,700 |
| 2007/05/22 | 1,420 | 1,466 | 1,415 | 1,463 | 252,400 |
| 2007/05/21 | 1,400 | 1,418 | 1,399 | 1,415 | 197,400 |
| 2007/05/18 | 1,441 | 1,455 | 1,413 | 1,429 | 256,300 |
| 2007/05/17 | 1,492 | 1,492 | 1,451 | 1,459 | 176,800 |
| 2007/05/16 | 1,450 | 1,495 | 1,445 | 1,489 | 224,100 |
| 2007/05/15 | 1,501 | 1,503 | 1,460 | 1,465 | 282,600 |
| 2007/05/14 | 1,526 | 1,533 | 1,504 | 1,509 | 154,700 |
| 2007/05/11 | 1,535 | 1,535 | 1,513 | 1,522 | 163,900 |
| 2007/05/10 | 1,560 | 1,565 | 1,540 | 1,540 | 223,100 |
| 2007/05/09 | 1,555 | 1,571 | 1,553 | 1,560 | 153,200 |
| 2007/05/08 | 1,580 | 1,585 | 1,551 | 1,555 | 232,300 |
| 2007/05/07 | 1,555 | 1,574 | 1,551 | 1,571 | 265,800 |
| 2007/05/02 | 1,523 | 1,541 | 1,513 | 1,539 | 209,500 |
| 2007/05/01 | 1,528 | 1,541 | 1,520 | 1,523 | 158,400 |
| 2007/04/27 | 1,546 | 1,551 | 1,514 | 1,528 | 304,200 |
| 2007/04/26 | 1,562 | 1,576 | 1,547 | 1,549 | 223,700 |
| 2007/04/25 | 1,576 | 1,580 | 1,543 | 1,548 | 318,900 |
| 2007/04/24 | 1,598 | 1,608 | 1,578 | 1,583 | 287,900 |
| 2007/04/23 | 1,580 | 1,589 | 1,553 | 1,574 | 407,600 |
| 2007/04/20 | 1,580 | 1,591 | 1,574 | 1,577 | 219,600 |
| 2007/04/19 | 1,603 | 1,606 | 1,581 | 1,586 | 276,900 |
| 2007/04/18 | 1,619 | 1,619 | 1,602 | 1,608 | 245,200 |
| 2007/04/17 | 1,650 | 1,654 | 1,612 | 1,618 | 246,400 |
| 2007/04/16 | 1,650 | 1,651 | 1,633 | 1,638 | 259,000 |
| 2007/04/13 | 1,660 | 1,663 | 1,622 | 1,625 | 214,600 |
| 2007/04/12 | 1,670 | 1,675 | 1,645 | 1,650 | 271,500 |
| 2007/04/11 | 1,676 | 1,681 | 1,665 | 1,666 | 202,300 |
| 2007/04/10 | 1,688 | 1,689 | 1,670 | 1,675 | 322,200 |
| 2007/04/09 | 1,673 | 1,705 | 1,672 | 1,693 | 441,800 |
| 2007/04/06 | 1,685 | 1,693 | 1,680 | 1,684 | 220,300 |
| 2007/04/05 | 1,705 | 1,705 | 1,681 | 1,693 | 352,700 |
| 2007/04/04 | 1,700 | 1,713 | 1,697 | 1,705 | 273,700 |
| 2007/04/03 | 1,705 | 1,709 | 1,680 | 1,699 | 254,300 |
| 2007/04/02 | 1,732 | 1,739 | 1,693 | 1,700 | 416,000 |
| 2007/03/30 | 1,741 | 1,746 | 1,728 | 1,741 | 161,000 |
| 2007/03/29 | 1,740 | 1,748 | 1,715 | 1,740 | 160,100 |
| 2007/03/28 | 1,753 | 1,778 | 1,751 | 1,755 | 259,600 |
| 2007/03/27 | 1,768 | 1,777 | 1,748 | 1,753 | 368,200 |
| 2007/03/26 | 1,826 | 1,826 | 1,789 | 1,798 | 473,900 |
| 2007/03/23 | 1,830 | 1,832 | 1,779 | 1,820 | 455,900 |
| 2007/03/22 | 1,839 | 1,859 | 1,828 | 1,834 | 617,400 |
| 2007/03/20 | 1,769 | 1,839 | 1,768 | 1,827 | 675,800 |
| 2007/03/19 | 1,768 | 1,772 | 1,752 | 1,768 | 244,700 |
| 2007/03/16 | 1,760 | 1,765 | 1,741 | 1,762 | 212,900 |
| 2007/03/15 | 1,745 | 1,760 | 1,735 | 1,754 | 188,500 |
| 2007/03/14 | 1,725 | 1,730 | 1,705 | 1,715 | 269,100 |
| 2007/03/13 | 1,763 | 1,774 | 1,755 | 1,755 | 240,700 |
| 2007/03/12 | 1,770 | 1,776 | 1,755 | 1,762 | 194,000 |
| 2007/03/09 | 1,753 | 1,769 | 1,746 | 1,756 | 302,700 |
| 2007/03/08 | 1,730 | 1,750 | 1,721 | 1,750 | 149,100 |
| 2007/03/07 | 1,744 | 1,747 | 1,732 | 1,737 | 270,700 |
| 2007/03/06 | 1,677 | 1,726 | 1,673 | 1,725 | 242,100 |
| 2007/03/05 | 1,700 | 1,708 | 1,681 | 1,691 | 433,400 |
| 2007/03/02 | 1,735 | 1,745 | 1,706 | 1,718 | 338,200 |
| 2007/03/01 | 1,741 | 1,750 | 1,714 | 1,736 | 294,300 |
| 2007/02/28 | 1,658 | 1,757 | 1,656 | 1,745 | 463,900 |
| 2007/02/27 | 1,780 | 1,792 | 1,765 | 1,778 | 293,000 |
| 2007/02/26 | 1,772 | 1,799 | 1,772 | 1,783 | 425,500 |
| 2007/02/23 | 1,758 | 1,770 | 1,754 | 1,769 | 140,200 |
| 2007/02/22 | 1,772 | 1,772 | 1,754 | 1,759 | 197,800 |
| 2007/02/21 | 1,753 | 1,766 | 1,751 | 1,764 | 182,000 |
| 2007/02/20 | 1,750 | 1,772 | 1,734 | 1,749 | 167,500 |
| 2007/02/19 | 1,747 | 1,777 | 1,736 | 1,752 | 224,300 |
| 2007/02/16 | 1,655 | 1,754 | 1,650 | 1,746 | 797,700 |
| 2007/02/15 | 1,777 | 1,777 | 1,743 | 1,765 | 368,000 |
| 2007/02/14 | 1,756 | 1,785 | 1,756 | 1,761 | 242,800 |
| 2007/02/13 | 1,785 | 1,792 | 1,753 | 1,765 | 174,400 |
| 2007/02/09 | 1,734 | 1,790 | 1,734 | 1,783 | 531,400 |
| 2007/02/08 | 1,745 | 1,764 | 1,735 | 1,738 | 205,300 |
| 2007/02/07 | 1,780 | 1,789 | 1,739 | 1,746 | 280,400 |
| 2007/02/06 | 1,799 | 1,806 | 1,777 | 1,783 | 188,000 |
| 2007/02/05 | 1,798 | 1,805 | 1,782 | 1,793 | 324,300 |
| 2007/02/02 | 1,805 | 1,812 | 1,783 | 1,787 | 237,200 |
| 2007/02/01 | 1,820 | 1,820 | 1,792 | 1,805 | 310,800 |
| 2007/01/31 | 1,781 | 1,829 | 1,775 | 1,824 | 598,600 |
| 2007/01/30 | 1,770 | 1,780 | 1,759 | 1,773 | 223,900 |
| 2007/01/29 | 1,745 | 1,790 | 1,741 | 1,764 | 252,400 |
| 2007/01/26 | 1,787 | 1,787 | 1,765 | 1,775 | 178,500 |
| 2007/01/25 | 1,799 | 1,805 | 1,777 | 1,778 | 273,100 |
| 2007/01/24 | 1,816 | 1,818 | 1,790 | 1,796 | 243,600 |
| 2007/01/23 | 1,790 | 1,817 | 1,775 | 1,802 | 220,400 |
| 2007/01/22 | 1,840 | 1,846 | 1,800 | 1,808 | 354,700 |
| 2007/01/19 | 1,840 | 1,846 | 1,821 | 1,826 | 491,600 |
| 2007/01/18 | 1,791 | 1,848 | 1,777 | 1,839 | 721,300 |
| 2007/01/17 | 1,792 | 1,797 | 1,762 | 1,791 | 422,500 |
| 2007/01/16 | 1,775 | 1,804 | 1,772 | 1,795 | 377,000 |
| 2007/01/15 | 1,755 | 1,785 | 1,741 | 1,770 | 416,900 |
| 2007/01/12 | 1,717 | 1,757 | 1,708 | 1,755 | 643,300 |
| 2007/01/11 | 1,659 | 1,740 | 1,643 | 1,713 | 779,700 |
| 2007/01/10 | 1,695 | 1,696 | 1,656 | 1,665 | 501,300 |
| 2007/01/09 | 1,742 | 1,742 | 1,685 | 1,696 | 612,500 |
| 2007/01/05 | 1,742 | 1,756 | 1,707 | 1,742 | 449,700 |
| 2007/01/04 | 1,787 | 1,788 | 1,745 | 1,748 | 290,400 |