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 |
---|---|---|---|---|---|
2009/12/30 | 713 | 714 | 706 | 707 | 48,200 |
2009/12/29 | 710 | 715 | 707 | 712 | 41,500 |
2009/12/28 | 717 | 718 | 711 | 715 | 64,600 |
2009/12/25 | 709 | 709 | 703 | 707 | 46,900 |
2009/12/24 | 713 | 716 | 709 | 710 | 65,500 |
2009/12/22 | 701 | 711 | 701 | 707 | 81,100 |
2009/12/21 | 709 | 714 | 700 | 701 | 74,900 |
2009/12/18 | 708 | 711 | 704 | 708 | 68,900 |
2009/12/17 | 711 | 713 | 706 | 707 | 50,500 |
2009/12/16 | 706 | 723 | 699 | 707 | 115,500 |
2009/12/15 | 690 | 701 | 689 | 698 | 60,900 |
2009/12/14 | 702 | 703 | 689 | 693 | 114,700 |
2009/12/11 | 710 | 714 | 693 | 701 | 194,800 |
2009/12/10 | 716 | 725 | 705 | 710 | 74,600 |
2009/12/09 | 723 | 723 | 714 | 715 | 66,600 |
2009/12/08 | 735 | 736 | 718 | 722 | 107,200 |
2009/12/07 | 723 | 738 | 723 | 738 | 67,300 |
2009/12/04 | 733 | 734 | 713 | 722 | 73,400 |
2009/12/03 | 730 | 739 | 721 | 738 | 126,000 |
2009/12/02 | 713 | 735 | 704 | 729 | 198,900 |
2009/12/01 | 690 | 714 | 690 | 712 | 115,900 |
2009/11/30 | 680 | 706 | 680 | 703 | 82,800 |
2009/11/27 | 687 | 688 | 678 | 685 | 108,100 |
2009/11/26 | 680 | 692 | 679 | 690 | 87,000 |
2009/11/25 | 690 | 699 | 681 | 697 | 126,800 |
2009/11/24 | 692 | 696 | 682 | 689 | 139,700 |
2009/11/20 | 680 | 706 | 680 | 702 | 155,000 |
2009/11/19 | 681 | 685 | 673 | 679 | 84,400 |
2009/11/18 | 700 | 700 | 677 | 681 | 170,400 |
2009/11/17 | 707 | 712 | 699 | 700 | 83,600 |
2009/11/16 | 705 | 710 | 700 | 704 | 83,700 |
2009/11/13 | 716 | 716 | 709 | 710 | 59,900 |
2009/11/12 | 729 | 729 | 712 | 715 | 73,700 |
2009/11/11 | 725 | 732 | 723 | 723 | 42,800 |
2009/11/10 | 729 | 730 | 722 | 727 | 71,000 |
2009/11/09 | 733 | 733 | 720 | 721 | 65,800 |
2009/11/06 | 743 | 743 | 727 | 732 | 88,800 |
2009/11/05 | 736 | 742 | 734 | 742 | 59,300 |
2009/11/04 | 733 | 742 | 731 | 742 | 77,500 |
2009/11/02 | 741 | 745 | 731 | 743 | 105,200 |
2009/10/30 | 749 | 753 | 746 | 747 | 93,700 |
2009/10/29 | 736 | 737 | 725 | 733 | 130,700 |
2009/10/28 | 752 | 753 | 741 | 742 | 67,300 |
2009/10/27 | 754 | 756 | 741 | 744 | 100,700 |
2009/10/26 | 752 | 755 | 746 | 753 | 94,700 |
2009/10/23 | 748 | 753 | 738 | 743 | 103,800 |
2009/10/22 | 748 | 750 | 733 | 744 | 145,100 |
2009/10/21 | 745 | 753 | 742 | 751 | 106,000 |
2009/10/20 | 739 | 744 | 734 | 742 | 108,600 |
2009/10/19 | 738 | 738 | 730 | 736 | 104,700 |
2009/10/16 | 744 | 744 | 727 | 730 | 80,200 |
2009/10/15 | 726 | 740 | 725 | 734 | 112,600 |
2009/10/14 | 725 | 729 | 718 | 721 | 100,000 |
2009/10/13 | 727 | 728 | 719 | 720 | 96,100 |
2009/10/09 | 711 | 724 | 707 | 717 | 169,400 |
2009/10/08 | 717 | 717 | 705 | 710 | 181,300 |
2009/10/07 | 711 | 717 | 707 | 716 | 114,000 |
2009/10/06 | 720 | 721 | 707 | 710 | 128,900 |
2009/10/05 | 729 | 730 | 710 | 715 | 147,600 |
2009/10/02 | 749 | 749 | 724 | 729 | 150,600 |
2009/10/01 | 755 | 758 | 752 | 754 | 66,500 |
2009/09/30 | 760 | 765 | 750 | 758 | 117,300 |
2009/09/29 | 770 | 770 | 758 | 763 | 106,700 |
2009/09/28 | 784 | 784 | 760 | 769 | 116,800 |
2009/09/25 | 794 | 794 | 776 | 785 | 218,100 |
2009/09/24 | 796 | 801 | 793 | 795 | 402,100 |
2009/09/18 | 799 | 802 | 791 | 795 | 130,100 |
2009/09/17 | 801 | 805 | 796 | 799 | 116,700 |
2009/09/16 | 803 | 808 | 800 | 800 | 91,500 |
2009/09/15 | 805 | 807 | 801 | 803 | 85,800 |
2009/09/14 | 803 | 806 | 797 | 800 | 102,100 |
2009/09/11 | 804 | 808 | 801 | 802 | 130,200 |
2009/09/10 | 805 | 810 | 805 | 806 | 52,500 |
2009/09/09 | 813 | 813 | 799 | 801 | 91,500 |
2009/09/08 | 802 | 812 | 801 | 809 | 99,200 |
2009/09/07 | 804 | 808 | 801 | 803 | 86,600 |
2009/09/04 | 812 | 816 | 801 | 801 | 101,500 |
2009/09/03 | 813 | 818 | 805 | 811 | 70,500 |
2009/09/02 | 821 | 821 | 808 | 813 | 97,800 |
2009/09/01 | 828 | 833 | 824 | 825 | 92,800 |
2009/08/31 | 823 | 834 | 817 | 822 | 121,900 |
2009/08/28 | 830 | 835 | 817 | 822 | 92,900 |
2009/08/27 | 839 | 842 | 815 | 829 | 135,900 |
2009/08/26 | 839 | 840 | 831 | 837 | 128,300 |
2009/08/25 | 821 | 828 | 817 | 825 | 135,300 |
2009/08/24 | 807 | 826 | 806 | 820 | 148,700 |
2009/08/21 | 802 | 803 | 793 | 799 | 133,100 |
2009/08/20 | 805 | 808 | 800 | 803 | 101,300 |
2009/08/19 | 804 | 809 | 800 | 800 | 72,200 |
2009/08/18 | 802 | 808 | 801 | 802 | 80,100 |
2009/08/17 | 812 | 813 | 800 | 802 | 98,500 |
2009/08/14 | 810 | 813 | 809 | 811 | 60,900 |
2009/08/13 | 814 | 814 | 808 | 810 | 48,500 |
2009/08/12 | 817 | 817 | 806 | 806 | 54,100 |
2009/08/11 | 804 | 820 | 803 | 816 | 105,300 |
2009/08/10 | 801 | 805 | 800 | 803 | 90,700 |
2009/08/07 | 804 | 807 | 799 | 800 | 130,600 |
2009/08/06 | 807 | 810 | 803 | 803 | 121,500 |
2009/08/05 | 810 | 816 | 806 | 806 | 110,200 |
2009/08/04 | 815 | 819 | 810 | 814 | 127,900 |
2009/08/03 | 813 | 822 | 810 | 814 | 98,700 |
2009/07/31 | 797 | 809 | 797 | 803 | 122,000 |
2009/07/30 | 795 | 809 | 795 | 807 | 123,600 |
2009/07/29 | 811 | 815 | 805 | 805 | 93,700 |
2009/07/28 | 816 | 816 | 812 | 812 | 68,700 |
2009/07/27 | 816 | 821 | 815 | 819 | 125,100 |
2009/07/24 | 820 | 822 | 814 | 820 | 124,300 |
2009/07/23 | 816 | 825 | 814 | 820 | 160,600 |
2009/07/22 | 816 | 822 | 815 | 822 | 111,500 |
2009/07/21 | 820 | 825 | 816 | 820 | 149,600 |
2009/07/17 | 805 | 821 | 800 | 816 | 166,600 |
2009/07/16 | 799 | 823 | 798 | 805 | 192,600 |
2009/07/15 | 790 | 799 | 790 | 794 | 90,700 |
2009/07/14 | 790 | 798 | 788 | 792 | 132,200 |
2009/07/13 | 811 | 816 | 797 | 799 | 161,000 |
2009/07/10 | 811 | 818 | 811 | 814 | 92,900 |
2009/07/09 | 830 | 830 | 814 | 814 | 139,600 |
2009/07/08 | 835 | 836 | 828 | 834 | 136,300 |
2009/07/07 | 823 | 837 | 823 | 837 | 173,300 |
2009/07/06 | 830 | 831 | 820 | 825 | 119,400 |
2009/07/03 | 833 | 834 | 826 | 833 | 114,100 |
2009/07/02 | 833 | 842 | 832 | 835 | 130,800 |
2009/07/01 | 833 | 848 | 830 | 837 | 198,700 |
2009/06/30 | 838 | 845 | 833 | 837 | 260,300 |
2009/06/29 | 842 | 847 | 836 | 839 | 115,800 |
2009/06/26 | 842 | 850 | 839 | 849 | 160,400 |
2009/06/25 | 830 | 849 | 828 | 842 | 213,300 |
2009/06/24 | 825 | 834 | 823 | 831 | 126,500 |
2009/06/23 | 824 | 833 | 821 | 828 | 137,800 |
2009/06/22 | 828 | 843 | 827 | 834 | 149,000 |
2009/06/19 | 830 | 836 | 829 | 832 | 102,700 |
2009/06/18 | 827 | 835 | 821 | 833 | 128,200 |
2009/06/17 | 818 | 840 | 818 | 836 | 180,000 |
2009/06/16 | 827 | 828 | 817 | 820 | 124,600 |
2009/06/15 | 822 | 842 | 821 | 837 | 221,200 |
2009/06/12 | 820 | 834 | 818 | 832 | 247,400 |
2009/06/11 | 820 | 823 | 817 | 822 | 91,900 |
2009/06/10 | 810 | 824 | 810 | 823 | 147,400 |
2009/06/09 | 810 | 815 | 809 | 810 | 92,300 |
2009/06/08 | 810 | 825 | 809 | 815 | 115,600 |
2009/06/05 | 813 | 815 | 801 | 814 | 117,700 |
2009/06/04 | 820 | 824 | 815 | 816 | 125,100 |
2009/06/03 | 819 | 831 | 812 | 824 | 253,800 |
2009/06/02 | 783 | 826 | 780 | 820 | 454,000 |
2009/06/01 | 780 | 785 | 774 | 780 | 105,500 |
2009/05/29 | 777 | 777 | 770 | 770 | 188,300 |
2009/05/28 | 779 | 785 | 769 | 781 | 97,800 |
2009/05/27 | 785 | 792 | 781 | 782 | 121,600 |
2009/05/26 | 789 | 791 | 783 | 788 | 106,900 |
2009/05/25 | 783 | 791 | 781 | 782 | 86,500 |
2009/05/22 | 780 | 786 | 777 | 781 | 136,700 |
2009/05/21 | 771 | 780 | 771 | 780 | 83,700 |
2009/05/20 | 769 | 778 | 767 | 777 | 139,700 |
2009/05/19 | 765 | 767 | 757 | 767 | 127,900 |
2009/05/18 | 754 | 759 | 750 | 754 | 91,400 |
2009/05/15 | 751 | 767 | 751 | 764 | 138,500 |
2009/05/14 | 759 | 759 | 750 | 751 | 130,800 |
2009/05/13 | 763 | 768 | 760 | 767 | 81,500 |
2009/05/12 | 763 | 771 | 757 | 759 | 127,100 |
2009/05/11 | 760 | 773 | 760 | 763 | 201,000 |
2009/05/08 | 739 | 750 | 736 | 749 | 175,200 |
2009/05/07 | 738 | 739 | 731 | 735 | 117,000 |
2009/05/01 | 732 | 734 | 724 | 728 | 106,600 |
2009/04/30 | 731 | 737 | 723 | 730 | 155,200 |
2009/04/28 | 725 | 740 | 712 | 715 | 206,600 |
2009/04/27 | 715 | 735 | 709 | 723 | 183,500 |
2009/04/24 | 712 | 712 | 702 | 703 | 119,800 |
2009/04/23 | 712 | 714 | 700 | 710 | 296,000 |
2009/04/22 | 708 | 717 | 707 | 710 | 147,400 |
2009/04/21 | 719 | 719 | 705 | 711 | 235,500 |
2009/04/20 | 725 | 733 | 718 | 724 | 188,100 |
2009/04/17 | 733 | 733 | 718 | 722 | 286,000 |
2009/04/16 | 733 | 743 | 728 | 732 | 185,200 |
2009/04/15 | 738 | 741 | 726 | 730 | 200,200 |
2009/04/14 | 740 | 743 | 733 | 739 | 225,200 |
2009/04/13 | 760 | 760 | 738 | 740 | 255,100 |
2009/04/10 | 767 | 769 | 751 | 755 | 208,900 |
2009/04/09 | 745 | 762 | 741 | 757 | 318,800 |
2009/04/08 | 765 | 767 | 755 | 755 | 169,300 |
2009/04/07 | 754 | 776 | 754 | 766 | 262,700 |
2009/04/06 | 750 | 756 | 734 | 751 | 789,200 |
2009/04/03 | 786 | 789 | 761 | 767 | 350,900 |
2009/04/02 | 791 | 792 | 772 | 778 | 273,600 |
2009/04/01 | 770 | 790 | 767 | 781 | 251,700 |
2009/03/31 | 795 | 801 | 756 | 761 | 376,800 |
2009/03/30 | 843 | 848 | 796 | 796 | 381,700 |
2009/03/27 | 867 | 875 | 839 | 843 | 405,100 |
2009/03/26 | 885 | 897 | 851 | 860 | 583,900 |
2009/03/25 | 908 | 926 | 900 | 925 | 385,700 |
2009/03/24 | 899 | 913 | 899 | 908 | 157,100 |
2009/03/23 | 875 | 895 | 875 | 895 | 94,100 |
2009/03/19 | 872 | 873 | 862 | 865 | 93,400 |
2009/03/18 | 864 | 865 | 853 | 856 | 168,100 |
2009/03/17 | 859 | 876 | 856 | 857 | 231,600 |
2009/03/16 | 871 | 900 | 850 | 851 | 223,800 |
2009/03/13 | 870 | 904 | 870 | 870 | 237,800 |
2009/03/12 | 890 | 896 | 882 | 890 | 58,900 |
2009/03/11 | 903 | 917 | 891 | 907 | 119,100 |
2009/03/10 | 891 | 904 | 875 | 875 | 121,700 |
2009/03/09 | 910 | 913 | 890 | 901 | 81,800 |
2009/03/06 | 912 | 925 | 903 | 907 | 87,600 |
2009/03/05 | 919 | 943 | 914 | 925 | 114,100 |
2009/03/04 | 901 | 910 | 888 | 906 | 194,100 |
2009/03/03 | 906 | 919 | 900 | 907 | 89,100 |
2009/03/02 | 908 | 927 | 907 | 922 | 102,200 |
2009/02/27 | 930 | 943 | 921 | 932 | 91,500 |
2009/02/26 | 919 | 945 | 914 | 926 | 167,000 |
2009/02/25 | 892 | 904 | 887 | 904 | 106,000 |
2009/02/24 | 879 | 887 | 868 | 887 | 131,300 |
2009/02/23 | 870 | 889 | 870 | 889 | 105,000 |
2009/02/20 | 880 | 890 | 875 | 878 | 88,000 |
2009/02/19 | 878 | 895 | 876 | 888 | 116,200 |
2009/02/18 | 848 | 885 | 847 | 877 | 147,200 |
2009/02/17 | 841 | 868 | 841 | 858 | 117,600 |
2009/02/16 | 831 | 862 | 831 | 857 | 111,900 |
2009/02/13 | 833 | 848 | 828 | 831 | 97,000 |
2009/02/12 | 852 | 856 | 829 | 833 | 109,600 |
2009/02/10 | 859 | 865 | 850 | 862 | 57,500 |
2009/02/09 | 876 | 882 | 804 | 839 | 161,100 |
2009/02/06 | 862 | 874 | 859 | 869 | 83,900 |
2009/02/05 | 879 | 879 | 861 | 862 | 111,500 |
2009/02/04 | 870 | 881 | 870 | 878 | 55,600 |
2009/02/03 | 882 | 891 | 875 | 876 | 58,300 |
2009/02/02 | 889 | 898 | 878 | 892 | 72,500 |
2009/01/30 | 880 | 894 | 879 | 893 | 52,900 |
2009/01/29 | 900 | 905 | 881 | 900 | 67,500 |
2009/01/28 | 886 | 899 | 876 | 899 | 62,000 |
2009/01/27 | 872 | 900 | 871 | 896 | 125,900 |
2009/01/26 | 880 | 883 | 866 | 867 | 79,500 |
2009/01/23 | 872 | 885 | 868 | 876 | 94,700 |
2009/01/22 | 886 | 889 | 865 | 882 | 77,400 |
2009/01/21 | 873 | 893 | 861 | 878 | 119,100 |
2009/01/20 | 897 | 897 | 875 | 883 | 91,700 |
2009/01/19 | 880 | 902 | 880 | 897 | 127,000 |
2009/01/16 | 850 | 874 | 848 | 871 | 109,700 |
2009/01/15 | 850 | 859 | 840 | 849 | 146,100 |
2009/01/14 | 867 | 869 | 853 | 860 | 119,900 |
2009/01/13 | 850 | 879 | 847 | 866 | 139,700 |
2009/01/09 | 870 | 889 | 870 | 881 | 67,100 |
2009/01/08 | 890 | 890 | 866 | 873 | 90,800 |
2009/01/07 | 879 | 905 | 876 | 898 | 212,900 |
2009/01/06 | 859 | 880 | 852 | 871 | 114,900 |
2009/01/05 | 859 | 865 | 852 | 852 | 34,600 |