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 |
---|---|---|---|---|---|
2012/12/28 | 2,766 | 2,783 | 2,740 | 2,743 | 447,200 |
2012/12/27 | 2,754 | 2,776 | 2,740 | 2,765 | 502,200 |
2012/12/26 | 2,783 | 2,783 | 2,732 | 2,743 | 349,900 |
2012/12/25 | 2,751 | 2,812 | 2,751 | 2,761 | 435,700 |
2012/12/21 | 2,750 | 2,794 | 2,745 | 2,753 | 757,200 |
2012/12/20 | 2,731 | 2,769 | 2,723 | 2,738 | 509,400 |
2012/12/19 | 2,710 | 2,735 | 2,697 | 2,723 | 802,600 |
2012/12/18 | 2,733 | 2,747 | 2,707 | 2,711 | 594,200 |
2012/12/17 | 2,796 | 2,800 | 2,733 | 2,736 | 400,000 |
2012/12/14 | 2,770 | 2,773 | 2,735 | 2,753 | 628,300 |
2012/12/13 | 2,758 | 2,800 | 2,726 | 2,786 | 815,000 |
2012/12/12 | 2,748 | 2,758 | 2,717 | 2,732 | 696,500 |
2012/12/11 | 2,742 | 2,742 | 2,691 | 2,699 | 993,300 |
2012/12/10 | 2,825 | 2,826 | 2,754 | 2,769 | 768,700 |
2012/12/07 | 2,883 | 2,912 | 2,830 | 2,834 | 925,400 |
2012/12/06 | 2,930 | 2,933 | 2,879 | 2,896 | 535,900 |
2012/12/05 | 2,913 | 2,946 | 2,879 | 2,917 | 471,200 |
2012/12/04 | 2,912 | 2,959 | 2,887 | 2,915 | 583,900 |
2012/12/03 | 2,928 | 2,956 | 2,908 | 2,923 | 524,300 |
2012/11/30 | 2,975 | 3,000 | 2,947 | 2,949 | 665,300 |
2012/11/29 | 2,990 | 3,010 | 2,976 | 2,987 | 385,800 |
2012/11/28 | 2,922 | 2,989 | 2,920 | 2,956 | 281,400 |
2012/11/27 | 2,960 | 2,988 | 2,936 | 2,958 | 479,900 |
2012/11/26 | 3,025 | 3,025 | 2,983 | 2,992 | 573,800 |
2012/11/22 | 2,899 | 2,975 | 2,895 | 2,973 | 691,300 |
2012/11/21 | 2,852 | 2,914 | 2,830 | 2,854 | 375,700 |
2012/11/20 | 2,902 | 2,920 | 2,840 | 2,851 | 404,000 |
2012/11/19 | 2,915 | 2,949 | 2,892 | 2,900 | 548,800 |
2012/11/16 | 2,850 | 2,909 | 2,850 | 2,891 | 708,900 |
2012/11/15 | 2,795 | 2,844 | 2,776 | 2,836 | 633,800 |
2012/11/14 | 2,760 | 2,782 | 2,742 | 2,777 | 219,700 |
2012/11/13 | 2,743 | 2,765 | 2,735 | 2,759 | 262,800 |
2012/11/12 | 2,755 | 2,769 | 2,730 | 2,744 | 337,800 |
2012/11/09 | 2,731 | 2,747 | 2,723 | 2,735 | 251,100 |
2012/11/08 | 2,750 | 2,765 | 2,728 | 2,748 | 356,900 |
2012/11/07 | 2,773 | 2,809 | 2,751 | 2,774 | 503,700 |
2012/11/06 | 2,694 | 2,767 | 2,687 | 2,754 | 470,100 |
2012/11/05 | 2,752 | 2,810 | 2,715 | 2,734 | 633,300 |
2012/11/02 | 2,731 | 2,780 | 2,731 | 2,755 | 624,600 |
2012/11/01 | 2,656 | 2,718 | 2,617 | 2,705 | 649,900 |
2012/10/31 | 2,600 | 2,723 | 2,598 | 2,629 | 940,900 |
2012/10/30 | 2,540 | 2,630 | 2,532 | 2,536 | 404,300 |
2012/10/29 | 2,550 | 2,565 | 2,515 | 2,555 | 343,500 |
2012/10/26 | 2,600 | 2,601 | 2,554 | 2,562 | 299,900 |
2012/10/25 | 2,600 | 2,629 | 2,590 | 2,600 | 285,600 |
2012/10/24 | 2,666 | 2,666 | 2,602 | 2,617 | 414,500 |
2012/10/23 | 2,681 | 2,709 | 2,641 | 2,674 | 255,600 |
2012/10/22 | 2,631 | 2,659 | 2,620 | 2,649 | 257,400 |
2012/10/19 | 2,630 | 2,670 | 2,609 | 2,670 | 400,200 |
2012/10/18 | 2,580 | 2,636 | 2,570 | 2,629 | 384,200 |
2012/10/17 | 2,615 | 2,616 | 2,564 | 2,585 | 409,100 |
2012/10/16 | 2,579 | 2,592 | 2,548 | 2,589 | 449,100 |
2012/10/15 | 2,630 | 2,634 | 2,526 | 2,546 | 447,800 |
2012/10/12 | 2,547 | 2,620 | 2,500 | 2,610 | 657,600 |
2012/10/11 | 2,498 | 2,529 | 2,486 | 2,505 | 428,300 |
2012/10/10 | 2,508 | 2,518 | 2,498 | 2,499 | 560,400 |
2012/10/09 | 2,561 | 2,589 | 2,527 | 2,528 | 376,100 |
2012/10/05 | 2,573 | 2,607 | 2,556 | 2,577 | 563,300 |
2012/10/04 | 2,528 | 2,593 | 2,502 | 2,563 | 1,172,900 |
2012/10/03 | 2,704 | 2,705 | 2,548 | 2,570 | 1,141,800 |
2012/10/02 | 2,755 | 2,793 | 2,696 | 2,703 | 498,300 |
2012/10/01 | 2,796 | 2,845 | 2,774 | 2,781 | 389,600 |
2012/09/28 | 2,795 | 2,834 | 2,768 | 2,797 | 703,600 |
2012/09/27 | 2,840 | 2,858 | 2,772 | 2,797 | 655,100 |
2012/09/26 | 2,860 | 2,887 | 2,847 | 2,880 | 535,600 |
2012/09/25 | 2,900 | 2,950 | 2,887 | 2,906 | 654,000 |
2012/09/24 | 2,870 | 2,917 | 2,846 | 2,907 | 350,400 |
2012/09/21 | 2,865 | 2,928 | 2,856 | 2,900 | 639,000 |
2012/09/20 | 2,930 | 2,932 | 2,822 | 2,829 | 492,700 |
2012/09/19 | 2,850 | 2,940 | 2,800 | 2,931 | 503,400 |
2012/09/18 | 3,030 | 3,060 | 2,941 | 2,944 | 576,600 |
2012/09/14 | 3,045 | 3,050 | 2,975 | 3,025 | 686,900 |
2012/09/13 | 2,901 | 3,005 | 2,901 | 2,995 | 966,700 |
2012/09/12 | 2,844 | 2,920 | 2,842 | 2,901 | 669,800 |
2012/09/11 | 2,876 | 2,876 | 2,832 | 2,853 | 337,700 |
2012/09/10 | 2,844 | 2,879 | 2,831 | 2,875 | 392,200 |
2012/09/07 | 2,820 | 2,840 | 2,760 | 2,828 | 558,600 |
2012/09/06 | 2,846 | 2,846 | 2,720 | 2,759 | 714,300 |
2012/09/05 | 2,891 | 2,895 | 2,805 | 2,849 | 492,500 |
2012/09/04 | 2,820 | 2,897 | 2,813 | 2,891 | 914,200 |
2012/09/03 | 2,705 | 2,818 | 2,702 | 2,785 | 824,200 |
2012/08/31 | 2,733 | 2,733 | 2,685 | 2,695 | 618,500 |
2012/08/30 | 2,805 | 2,810 | 2,733 | 2,748 | 581,600 |
2012/08/29 | 2,773 | 2,835 | 2,768 | 2,808 | 916,600 |
2012/08/28 | 2,770 | 2,778 | 2,705 | 2,770 | 838,900 |
2012/08/27 | 2,680 | 2,796 | 2,663 | 2,738 | 1,424,200 |
2012/08/24 | 2,519 | 2,687 | 2,518 | 2,681 | 1,308,800 |
2012/08/23 | 2,487 | 2,543 | 2,471 | 2,541 | 604,000 |
2012/08/22 | 2,502 | 2,520 | 2,485 | 2,490 | 549,500 |
2012/08/21 | 2,497 | 2,519 | 2,485 | 2,501 | 400,400 |
2012/08/20 | 2,520 | 2,524 | 2,478 | 2,484 | 421,000 |
2012/08/17 | 2,551 | 2,618 | 2,514 | 2,522 | 910,700 |
2012/08/16 | 2,525 | 2,533 | 2,499 | 2,531 | 272,800 |
2012/08/15 | 2,508 | 2,530 | 2,496 | 2,506 | 238,700 |
2012/08/14 | 2,501 | 2,527 | 2,493 | 2,508 | 357,500 |
2012/08/13 | 2,503 | 2,538 | 2,495 | 2,502 | 282,900 |
2012/08/10 | 2,530 | 2,559 | 2,490 | 2,513 | 567,100 |
2012/08/09 | 2,580 | 2,587 | 2,516 | 2,540 | 471,200 |
2012/08/08 | 2,530 | 2,565 | 2,512 | 2,541 | 663,400 |
2012/08/07 | 2,455 | 2,500 | 2,434 | 2,499 | 452,500 |
2012/08/06 | 2,409 | 2,460 | 2,400 | 2,460 | 735,200 |
2012/08/03 | 2,424 | 2,442 | 2,387 | 2,408 | 603,700 |
2012/08/02 | 2,440 | 2,473 | 2,379 | 2,461 | 964,200 |
2012/08/01 | 2,459 | 2,524 | 2,301 | 2,464 | 1,933,400 |
2012/07/31 | 2,654 | 2,720 | 2,648 | 2,709 | 557,800 |
2012/07/30 | 2,608 | 2,650 | 2,600 | 2,640 | 347,300 |
2012/07/27 | 2,670 | 2,690 | 2,565 | 2,608 | 552,100 |
2012/07/26 | 2,529 | 2,616 | 2,508 | 2,616 | 447,100 |
2012/07/25 | 2,593 | 2,593 | 2,481 | 2,495 | 912,000 |
2012/07/24 | 2,645 | 2,665 | 2,561 | 2,610 | 828,100 |
2012/07/23 | 2,788 | 2,801 | 2,702 | 2,708 | 576,500 |
2012/07/20 | 2,799 | 2,825 | 2,771 | 2,809 | 337,000 |
2012/07/19 | 2,829 | 2,829 | 2,770 | 2,797 | 507,500 |
2012/07/18 | 2,800 | 2,808 | 2,750 | 2,779 | 570,400 |
2012/07/17 | 2,900 | 2,919 | 2,827 | 2,832 | 623,400 |
2012/07/13 | 2,835 | 2,908 | 2,834 | 2,897 | 997,400 |
2012/07/12 | 2,797 | 2,875 | 2,777 | 2,822 | 981,000 |
2012/07/11 | 2,740 | 2,807 | 2,728 | 2,765 | 535,300 |
2012/07/10 | 2,730 | 2,780 | 2,728 | 2,734 | 302,300 |
2012/07/09 | 2,731 | 2,760 | 2,730 | 2,736 | 442,600 |
2012/07/06 | 2,807 | 2,844 | 2,767 | 2,780 | 636,000 |
2012/07/05 | 2,860 | 2,861 | 2,809 | 2,826 | 441,400 |
2012/07/04 | 2,879 | 2,898 | 2,862 | 2,881 | 299,400 |
2012/07/03 | 2,849 | 2,910 | 2,836 | 2,878 | 484,200 |
2012/07/02 | 2,901 | 2,910 | 2,813 | 2,859 | 866,400 |
2012/06/29 | 2,967 | 2,987 | 2,886 | 2,899 | 1,437,800 |
2012/06/28 | 2,815 | 2,950 | 2,810 | 2,927 | 1,656,300 |
2012/06/27 | 2,790 | 2,795 | 2,759 | 2,793 | 470,900 |
2012/06/26 | 2,710 | 2,798 | 2,708 | 2,790 | 1,225,100 |
2012/06/25 | 2,734 | 2,738 | 2,651 | 2,706 | 930,400 |
2012/06/22 | 2,581 | 2,711 | 2,575 | 2,696 | 1,282,500 |
2012/06/21 | 2,480 | 2,616 | 2,470 | 2,602 | 1,657,400 |
2012/06/20 | 2,500 | 2,500 | 2,435 | 2,466 | 606,500 |
2012/06/19 | 2,444 | 2,502 | 2,428 | 2,489 | 653,700 |
2012/06/18 | 2,389 | 2,487 | 2,383 | 2,470 | 733,600 |
2012/06/15 | 2,370 | 2,380 | 2,318 | 2,360 | 486,500 |
2012/06/14 | 2,340 | 2,379 | 2,301 | 2,328 | 841,000 |
2012/06/13 | 2,412 | 2,443 | 2,322 | 2,337 | 933,000 |
2012/06/12 | 2,412 | 2,455 | 2,400 | 2,426 | 556,000 |
2012/06/11 | 2,450 | 2,530 | 2,450 | 2,477 | 616,000 |
2012/06/08 | 2,493 | 2,519 | 2,418 | 2,436 | 871,900 |
2012/06/07 | 2,548 | 2,550 | 2,494 | 2,501 | 855,700 |
2012/06/06 | 2,505 | 2,519 | 2,487 | 2,498 | 995,200 |
2012/06/05 | 2,421 | 2,505 | 2,388 | 2,497 | 1,003,700 |
2012/06/04 | 2,401 | 2,448 | 2,400 | 2,420 | 541,800 |
2012/06/01 | 2,492 | 2,560 | 2,490 | 2,500 | 494,800 |
2012/05/31 | 2,557 | 2,557 | 2,498 | 2,534 | 892,100 |
2012/05/30 | 2,611 | 2,659 | 2,570 | 2,586 | 678,800 |
2012/05/29 | 2,595 | 2,646 | 2,595 | 2,611 | 513,400 |
2012/05/28 | 2,594 | 2,626 | 2,557 | 2,582 | 457,800 |
2012/05/25 | 2,620 | 2,641 | 2,596 | 2,607 | 648,600 |
2012/05/24 | 2,550 | 2,686 | 2,537 | 2,659 | 1,426,900 |
2012/05/23 | 2,738 | 2,738 | 2,583 | 2,586 | 1,101,300 |
2012/05/22 | 2,770 | 2,779 | 2,654 | 2,737 | 1,633,100 |
2012/05/21 | 2,726 | 2,840 | 2,726 | 2,765 | 1,639,800 |
2012/05/18 | 2,800 | 2,810 | 2,672 | 2,687 | 1,163,500 |
2012/05/17 | 2,802 | 2,860 | 2,751 | 2,812 | 2,046,800 |
2012/05/16 | 3,000 | 3,050 | 2,864 | 2,893 | 2,216,900 |
2012/05/15 | 3,180 | 3,200 | 3,040 | 3,195 | 625,800 |
2012/05/14 | 3,250 | 3,280 | 3,205 | 3,215 | 380,600 |
2012/05/11 | 3,250 | 3,255 | 3,180 | 3,180 | 370,400 |
2012/05/10 | 3,285 | 3,310 | 3,240 | 3,260 | 374,600 |
2012/05/09 | 3,350 | 3,360 | 3,260 | 3,280 | 376,400 |
2012/05/08 | 3,410 | 3,445 | 3,345 | 3,375 | 493,300 |
2012/05/07 | 3,400 | 3,410 | 3,335 | 3,340 | 685,200 |
2012/05/02 | 3,475 | 3,480 | 3,410 | 3,435 | 334,900 |
2012/05/01 | 3,525 | 3,535 | 3,435 | 3,465 | 451,700 |
2012/04/27 | 3,595 | 3,595 | 3,500 | 3,515 | 427,300 |
2012/04/26 | 3,515 | 3,615 | 3,505 | 3,600 | 1,068,500 |
2012/04/25 | 3,425 | 3,500 | 3,415 | 3,495 | 610,000 |
2012/04/24 | 3,395 | 3,420 | 3,370 | 3,400 | 298,800 |
2012/04/23 | 3,485 | 3,485 | 3,425 | 3,425 | 272,500 |
2012/04/20 | 3,430 | 3,485 | 3,420 | 3,455 | 340,400 |
2012/04/19 | 3,445 | 3,450 | 3,410 | 3,445 | 309,800 |
2012/04/18 | 3,440 | 3,460 | 3,420 | 3,445 | 469,500 |
2012/04/17 | 3,345 | 3,420 | 3,345 | 3,405 | 440,300 |
2012/04/16 | 3,410 | 3,420 | 3,335 | 3,365 | 467,700 |
2012/04/13 | 3,305 | 3,415 | 3,295 | 3,390 | 1,020,600 |
2012/04/12 | 3,275 | 3,295 | 3,245 | 3,295 | 330,100 |
2012/04/11 | 3,220 | 3,280 | 3,220 | 3,260 | 341,100 |
2012/04/10 | 3,275 | 3,310 | 3,235 | 3,245 | 384,000 |
2012/04/09 | 3,230 | 3,295 | 3,200 | 3,275 | 403,500 |
2012/04/06 | 3,290 | 3,340 | 3,230 | 3,255 | 657,000 |
2012/04/05 | 3,220 | 3,290 | 3,200 | 3,275 | 998,300 |
2012/04/04 | 3,160 | 3,240 | 3,160 | 3,205 | 613,300 |
2012/04/03 | 3,160 | 3,190 | 3,140 | 3,160 | 465,600 |
2012/04/02 | 3,220 | 3,235 | 3,195 | 3,200 | 361,500 |
2012/03/30 | 3,200 | 3,260 | 3,190 | 3,230 | 605,500 |
2012/03/29 | 3,220 | 3,225 | 3,200 | 3,220 | 507,600 |
2012/03/28 | 3,260 | 3,270 | 3,220 | 3,235 | 615,800 |
2012/03/27 | 3,300 | 3,300 | 3,255 | 3,285 | 470,500 |
2012/03/26 | 3,325 | 3,335 | 3,260 | 3,285 | 415,000 |
2012/03/23 | 3,380 | 3,380 | 3,285 | 3,310 | 795,600 |
2012/03/22 | 3,250 | 3,390 | 3,245 | 3,385 | 1,655,100 |
2012/03/21 | 3,120 | 3,205 | 3,115 | 3,195 | 940,000 |
2012/03/19 | 3,200 | 3,210 | 3,130 | 3,155 | 601,700 |
2012/03/16 | 3,255 | 3,265 | 3,200 | 3,225 | 364,900 |
2012/03/15 | 3,210 | 3,265 | 3,180 | 3,250 | 627,300 |
2012/03/14 | 3,190 | 3,270 | 3,140 | 3,230 | 1,566,600 |
2012/03/13 | 3,300 | 3,300 | 3,210 | 3,210 | 1,064,800 |
2012/03/12 | 3,380 | 3,380 | 3,310 | 3,320 | 637,000 |
2012/03/09 | 3,395 | 3,400 | 3,350 | 3,380 | 551,400 |
2012/03/08 | 3,425 | 3,430 | 3,370 | 3,415 | 632,200 |
2012/03/07 | 3,380 | 3,435 | 3,365 | 3,420 | 915,100 |
2012/03/06 | 3,315 | 3,405 | 3,310 | 3,390 | 1,004,700 |
2012/03/05 | 3,355 | 3,355 | 3,305 | 3,310 | 554,900 |
2012/03/02 | 3,380 | 3,390 | 3,330 | 3,355 | 582,000 |
2012/03/01 | 3,320 | 3,370 | 3,305 | 3,360 | 1,039,200 |
2012/02/29 | 3,390 | 3,390 | 3,315 | 3,325 | 1,070,300 |
2012/02/28 | 3,365 | 3,400 | 3,345 | 3,385 | 810,000 |
2012/02/27 | 3,485 | 3,485 | 3,400 | 3,405 | 628,000 |
2012/02/24 | 3,395 | 3,465 | 3,390 | 3,430 | 564,800 |
2012/02/23 | 3,425 | 3,425 | 3,370 | 3,395 | 709,000 |
2012/02/22 | 3,470 | 3,525 | 3,410 | 3,420 | 953,000 |
2012/02/21 | 3,410 | 3,465 | 3,365 | 3,450 | 1,278,100 |
2012/02/20 | 3,535 | 3,550 | 3,440 | 3,445 | 1,348,800 |
2012/02/17 | 3,615 | 3,630 | 3,535 | 3,560 | 769,000 |
2012/02/16 | 3,650 | 3,670 | 3,610 | 3,615 | 419,900 |
2012/02/15 | 3,715 | 3,720 | 3,625 | 3,645 | 968,400 |
2012/02/14 | 3,700 | 3,750 | 3,680 | 3,715 | 588,700 |
2012/02/13 | 3,665 | 3,760 | 3,660 | 3,730 | 1,270,900 |
2012/02/10 | 3,515 | 3,655 | 3,515 | 3,655 | 1,187,100 |
2012/02/09 | 3,500 | 3,535 | 3,490 | 3,515 | 820,400 |
2012/02/08 | 3,525 | 3,535 | 3,465 | 3,520 | 954,000 |
2012/02/07 | 3,470 | 3,565 | 3,465 | 3,535 | 811,600 |
2012/02/06 | 3,600 | 3,600 | 3,385 | 3,525 | 2,064,400 |
2012/02/03 | 3,585 | 3,600 | 3,535 | 3,595 | 578,600 |
2012/02/02 | 3,615 | 3,620 | 3,525 | 3,530 | 862,000 |
2012/02/01 | 3,450 | 3,635 | 3,440 | 3,620 | 1,540,900 |
2012/01/31 | 3,400 | 3,440 | 3,400 | 3,415 | 452,800 |
2012/01/30 | 3,430 | 3,485 | 3,385 | 3,435 | 884,800 |
2012/01/27 | 3,320 | 3,435 | 3,305 | 3,410 | 1,280,700 |
2012/01/26 | 3,305 | 3,335 | 3,240 | 3,330 | 1,046,000 |
2012/01/25 | 3,270 | 3,375 | 3,255 | 3,350 | 1,421,100 |
2012/01/24 | 3,420 | 3,420 | 3,205 | 3,230 | 1,702,600 |
2012/01/23 | 3,320 | 3,485 | 3,320 | 3,380 | 1,157,700 |
2012/01/20 | 3,480 | 3,495 | 3,355 | 3,395 | 1,518,300 |
2012/01/19 | 3,480 | 3,505 | 3,280 | 3,505 | 3,232,100 |
2012/01/18 | 3,880 | 3,880 | 3,520 | 3,560 | 1,979,300 |
2012/01/17 | 3,940 | 3,945 | 3,890 | 3,920 | 263,000 |
2012/01/16 | 3,885 | 3,945 | 3,840 | 3,940 | 351,600 |
2012/01/13 | 3,920 | 3,930 | 3,885 | 3,910 | 329,400 |
2012/01/12 | 3,970 | 3,970 | 3,890 | 3,915 | 350,800 |
2012/01/11 | 3,945 | 3,995 | 3,930 | 3,965 | 252,900 |
2012/01/10 | 3,970 | 4,010 | 3,925 | 3,945 | 347,600 |
2012/01/06 | 3,995 | 4,030 | 3,960 | 3,975 | 413,800 |
2012/01/05 | 4,030 | 4,050 | 3,980 | 3,995 | 410,900 |
2012/01/04 | 3,960 | 4,040 | 3,950 | 4,035 | 675,300 |