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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,430 | 4,480 | 4,395 | 4,425 | 781,900 |
| 2013/12/27 | 4,325 | 4,350 | 4,260 | 4,350 | 680,000 |
| 2013/12/26 | 4,350 | 4,375 | 4,180 | 4,255 | 676,700 |
| 2013/12/25 | 4,280 | 4,310 | 4,265 | 4,305 | 357,500 |
| 2013/12/24 | 4,355 | 4,370 | 4,250 | 4,280 | 566,600 |
| 2013/12/20 | 4,310 | 4,415 | 4,285 | 4,310 | 1,022,300 |
| 2013/12/19 | 4,270 | 4,450 | 4,210 | 4,285 | 1,772,400 |
| 2013/12/18 | 4,175 | 4,180 | 4,020 | 4,155 | 2,167,700 |
| 2013/12/17 | 4,305 | 4,365 | 4,220 | 4,230 | 1,012,400 |
| 2013/12/16 | 4,355 | 4,405 | 4,320 | 4,335 | 553,100 |
| 2013/12/13 | 4,265 | 4,410 | 4,235 | 4,335 | 1,639,600 |
| 2013/12/12 | 4,555 | 4,585 | 4,345 | 4,395 | 1,269,800 |
| 2013/12/11 | 4,675 | 4,680 | 4,570 | 4,595 | 533,100 |
| 2013/12/10 | 4,680 | 4,680 | 4,640 | 4,670 | 517,200 |
| 2013/12/09 | 4,730 | 4,740 | 4,660 | 4,680 | 685,100 |
| 2013/12/06 | 4,775 | 4,810 | 4,650 | 4,685 | 1,069,600 |
| 2013/12/05 | 4,750 | 4,790 | 4,725 | 4,745 | 1,174,300 |
| 2013/12/04 | 4,750 | 4,755 | 4,655 | 4,725 | 1,134,300 |
| 2013/12/03 | 4,625 | 4,805 | 4,625 | 4,760 | 2,834,800 |
| 2013/12/02 | 4,675 | 4,680 | 4,625 | 4,650 | 752,800 |
| 2013/11/29 | 4,640 | 4,695 | 4,615 | 4,690 | 743,300 |
| 2013/11/28 | 4,690 | 4,690 | 4,635 | 4,655 | 656,300 |
| 2013/11/27 | 4,650 | 4,735 | 4,650 | 4,695 | 885,500 |
| 2013/11/26 | 4,650 | 4,690 | 4,640 | 4,665 | 1,372,000 |
| 2013/11/25 | 4,590 | 4,735 | 4,565 | 4,700 | 1,735,800 |
| 2013/11/22 | 4,660 | 4,660 | 4,580 | 4,610 | 1,012,700 |
| 2013/11/21 | 4,600 | 4,680 | 4,595 | 4,645 | 1,113,500 |
| 2013/11/20 | 4,655 | 4,675 | 4,535 | 4,620 | 829,500 |
| 2013/11/19 | 4,625 | 4,700 | 4,620 | 4,670 | 728,000 |
| 2013/11/18 | 4,660 | 4,725 | 4,615 | 4,645 | 1,209,400 |
| 2013/11/15 | 4,775 | 4,830 | 4,735 | 4,800 | 658,200 |
| 2013/11/14 | 4,800 | 4,800 | 4,595 | 4,725 | 504,100 |
| 2013/11/13 | 4,785 | 4,815 | 4,735 | 4,750 | 347,200 |
| 2013/11/12 | 4,700 | 4,785 | 4,690 | 4,770 | 589,300 |
| 2013/11/11 | 4,800 | 4,810 | 4,680 | 4,700 | 466,800 |
| 2013/11/08 | 4,780 | 4,830 | 4,720 | 4,750 | 740,600 |
| 2013/11/07 | 4,970 | 4,970 | 4,750 | 4,835 | 1,033,500 |
| 2013/11/06 | 4,990 | 5,040 | 4,945 | 4,995 | 627,500 |
| 2013/11/05 | 4,985 | 4,990 | 4,800 | 4,975 | 829,600 |
| 2013/11/01 | 5,260 | 5,280 | 4,925 | 5,010 | 979,900 |
| 2013/10/31 | 5,460 | 5,500 | 5,250 | 5,380 | 540,900 |
| 2013/10/30 | 5,460 | 5,490 | 5,370 | 5,400 | 349,300 |
| 2013/10/29 | 5,550 | 5,600 | 5,430 | 5,430 | 268,100 |
| 2013/10/28 | 5,510 | 5,570 | 5,490 | 5,540 | 253,500 |
| 2013/10/25 | 5,650 | 5,650 | 5,500 | 5,500 | 207,000 |
| 2013/10/24 | 5,590 | 5,700 | 5,570 | 5,690 | 206,400 |
| 2013/10/23 | 5,730 | 5,800 | 5,620 | 5,630 | 302,900 |
| 2013/10/22 | 5,780 | 5,780 | 5,700 | 5,710 | 116,600 |
| 2013/10/21 | 5,820 | 5,850 | 5,730 | 5,760 | 190,400 |
| 2013/10/18 | 5,780 | 5,840 | 5,780 | 5,820 | 261,600 |
| 2013/10/17 | 5,830 | 5,850 | 5,750 | 5,760 | 219,400 |
| 2013/10/16 | 5,750 | 5,760 | 5,690 | 5,730 | 140,800 |
| 2013/10/15 | 5,750 | 5,830 | 5,640 | 5,780 | 573,700 |
| 2013/10/11 | 5,700 | 5,710 | 5,540 | 5,650 | 476,700 |
| 2013/10/10 | 5,930 | 5,930 | 5,310 | 5,680 | 826,300 |
| 2013/10/09 | 6,020 | 6,070 | 5,850 | 5,920 | 425,900 |
| 2013/10/08 | 5,960 | 5,990 | 5,830 | 5,980 | 208,700 |
| 2013/10/07 | 6,030 | 6,080 | 5,950 | 6,020 | 243,500 |
| 2013/10/04 | 5,830 | 6,090 | 5,830 | 6,050 | 345,500 |
| 2013/10/03 | 5,880 | 5,940 | 5,770 | 5,890 | 356,600 |
| 2013/10/02 | 6,050 | 6,120 | 5,860 | 5,890 | 331,900 |
| 2013/10/01 | 6,030 | 6,140 | 6,030 | 6,120 | 163,900 |
| 2013/09/30 | 6,070 | 6,130 | 6,030 | 6,030 | 294,100 |
| 2013/09/27 | 6,200 | 6,270 | 6,170 | 6,200 | 232,700 |
| 2013/09/26 | 6,160 | 6,200 | 6,020 | 6,200 | 297,100 |
| 2013/09/25 | 6,130 | 6,220 | 6,110 | 6,200 | 556,900 |
| 2013/09/24 | 5,980 | 6,100 | 5,960 | 6,070 | 288,900 |
| 2013/09/20 | 5,860 | 6,000 | 5,860 | 6,000 | 327,300 |
| 2013/09/19 | 5,940 | 5,980 | 5,780 | 5,900 | 380,100 |
| 2013/09/18 | 5,850 | 6,000 | 5,850 | 5,900 | 496,000 |
| 2013/09/17 | 5,750 | 5,850 | 5,700 | 5,840 | 445,400 |
| 2013/09/13 | 5,460 | 5,650 | 5,460 | 5,650 | 390,300 |
| 2013/09/12 | 5,500 | 5,540 | 5,480 | 5,490 | 125,400 |
| 2013/09/11 | 5,440 | 5,550 | 5,400 | 5,480 | 368,400 |
| 2013/09/10 | 5,400 | 5,440 | 5,350 | 5,400 | 161,200 |
| 2013/09/09 | 5,350 | 5,400 | 5,280 | 5,390 | 250,000 |
| 2013/09/06 | 5,400 | 5,400 | 5,270 | 5,300 | 206,000 |
| 2013/09/05 | 5,330 | 5,400 | 5,330 | 5,370 | 278,000 |
| 2013/09/04 | 5,190 | 5,310 | 5,140 | 5,310 | 231,100 |
| 2013/09/03 | 5,110 | 5,200 | 5,110 | 5,200 | 122,400 |
| 2013/09/02 | 5,070 | 5,110 | 5,040 | 5,100 | 93,000 |
| 2013/08/30 | 5,130 | 5,170 | 5,060 | 5,070 | 186,500 |
| 2013/08/29 | 5,020 | 5,130 | 5,010 | 5,110 | 133,600 |
| 2013/08/28 | 5,070 | 5,090 | 5,010 | 5,050 | 167,600 |
| 2013/08/27 | 5,170 | 5,240 | 5,120 | 5,120 | 125,100 |
| 2013/08/26 | 5,200 | 5,230 | 5,160 | 5,210 | 138,100 |
| 2013/08/23 | 5,240 | 5,240 | 5,130 | 5,170 | 346,700 |
| 2013/08/22 | 5,180 | 5,230 | 5,030 | 5,190 | 400,400 |
| 2013/08/21 | 5,160 | 5,240 | 5,110 | 5,190 | 438,800 |
| 2013/08/20 | 5,080 | 5,110 | 5,070 | 5,090 | 170,200 |
| 2013/08/19 | 5,020 | 5,130 | 5,010 | 5,120 | 250,700 |
| 2013/08/16 | 4,990 | 5,020 | 4,935 | 4,985 | 167,100 |
| 2013/08/15 | 5,050 | 5,050 | 4,955 | 4,995 | 175,900 |
| 2013/08/14 | 5,000 | 5,080 | 4,945 | 5,080 | 219,200 |
| 2013/08/13 | 4,915 | 4,980 | 4,880 | 4,980 | 124,300 |
| 2013/08/12 | 4,880 | 4,925 | 4,845 | 4,880 | 189,700 |
| 2013/08/09 | 4,980 | 5,040 | 4,905 | 4,930 | 236,200 |
| 2013/08/08 | 5,010 | 5,060 | 4,975 | 4,990 | 266,900 |
| 2013/08/07 | 5,000 | 5,080 | 4,980 | 5,040 | 233,800 |
| 2013/08/06 | 4,960 | 5,050 | 4,870 | 5,050 | 212,300 |
| 2013/08/05 | 4,965 | 5,030 | 4,925 | 4,960 | 215,700 |
| 2013/08/02 | 4,885 | 5,020 | 4,810 | 5,020 | 375,700 |
| 2013/08/01 | 4,730 | 4,760 | 4,575 | 4,745 | 359,600 |
| 2013/07/31 | 4,770 | 4,875 | 4,730 | 4,780 | 199,800 |
| 2013/07/30 | 4,730 | 4,800 | 4,670 | 4,780 | 371,700 |
| 2013/07/29 | 4,820 | 4,865 | 4,750 | 4,765 | 194,900 |
| 2013/07/26 | 4,990 | 5,000 | 4,910 | 4,935 | 217,000 |
| 2013/07/25 | 5,080 | 5,090 | 5,010 | 5,030 | 261,600 |
| 2013/07/24 | 5,010 | 5,090 | 5,000 | 5,050 | 199,400 |
| 2013/07/23 | 5,070 | 5,070 | 4,995 | 5,040 | 178,800 |
| 2013/07/22 | 5,100 | 5,100 | 5,020 | 5,090 | 334,900 |
| 2013/07/19 | 5,100 | 5,100 | 4,980 | 5,030 | 278,200 |
| 2013/07/18 | 5,060 | 5,080 | 4,985 | 5,070 | 197,900 |
| 2013/07/17 | 5,050 | 5,130 | 5,020 | 5,090 | 373,600 |
| 2013/07/16 | 5,100 | 5,150 | 5,010 | 5,050 | 348,300 |
| 2013/07/12 | 5,130 | 5,130 | 5,000 | 5,050 | 245,300 |
| 2013/07/11 | 5,050 | 5,120 | 5,020 | 5,120 | 295,500 |
| 2013/07/10 | 4,970 | 5,060 | 4,955 | 5,050 | 366,500 |
| 2013/07/09 | 4,960 | 4,990 | 4,865 | 4,900 | 236,500 |
| 2013/07/08 | 5,080 | 5,080 | 4,960 | 4,960 | 145,700 |
| 2013/07/05 | 4,980 | 5,020 | 4,950 | 5,010 | 228,100 |
| 2013/07/04 | 4,960 | 5,010 | 4,930 | 4,975 | 148,300 |
| 2013/07/03 | 4,965 | 5,040 | 4,905 | 4,965 | 337,600 |
| 2013/07/02 | 4,950 | 4,960 | 4,880 | 4,930 | 314,900 |
| 2013/07/01 | 4,685 | 4,860 | 4,675 | 4,860 | 533,300 |
| 2013/06/28 | 4,575 | 4,650 | 4,550 | 4,615 | 345,500 |
| 2013/06/27 | 4,395 | 4,520 | 4,305 | 4,515 | 325,800 |
| 2013/06/26 | 4,460 | 4,500 | 4,335 | 4,355 | 265,100 |
| 2013/06/25 | 4,450 | 4,505 | 4,330 | 4,405 | 473,500 |
| 2013/06/24 | 4,580 | 4,595 | 4,475 | 4,485 | 273,400 |
| 2013/06/21 | 4,490 | 4,560 | 4,350 | 4,510 | 1,111,700 |
| 2013/06/20 | 4,690 | 4,700 | 4,620 | 4,630 | 400,200 |
| 2013/06/19 | 4,790 | 4,805 | 4,675 | 4,735 | 344,200 |
| 2013/06/18 | 4,640 | 4,795 | 4,630 | 4,770 | 365,000 |
| 2013/06/17 | 4,410 | 4,640 | 4,380 | 4,640 | 508,100 |
| 2013/06/14 | 4,475 | 4,520 | 4,375 | 4,420 | 505,700 |
| 2013/06/13 | 4,440 | 4,445 | 4,245 | 4,325 | 559,600 |
| 2013/06/12 | 4,350 | 4,510 | 4,280 | 4,495 | 465,400 |
| 2013/06/11 | 4,630 | 4,655 | 4,430 | 4,470 | 664,800 |
| 2013/06/10 | 4,520 | 4,690 | 4,480 | 4,690 | 548,800 |
| 2013/06/07 | 4,615 | 4,675 | 4,285 | 4,470 | 872,900 |
| 2013/06/06 | 4,875 | 4,890 | 4,680 | 4,755 | 949,400 |
| 2013/06/05 | 4,900 | 5,080 | 4,860 | 4,995 | 903,100 |
| 2013/06/04 | 4,780 | 4,900 | 4,740 | 4,880 | 704,500 |
| 2013/06/03 | 4,850 | 4,950 | 4,815 | 4,855 | 518,300 |
| 2013/05/31 | 4,885 | 4,975 | 4,805 | 4,885 | 606,700 |
| 2013/05/30 | 4,830 | 4,970 | 4,720 | 4,780 | 663,000 |
| 2013/05/29 | 4,875 | 4,950 | 4,780 | 4,875 | 598,400 |
| 2013/05/28 | 4,700 | 4,870 | 4,700 | 4,715 | 650,600 |
| 2013/05/27 | 4,595 | 4,770 | 4,505 | 4,700 | 550,400 |
| 2013/05/24 | 4,850 | 4,995 | 4,555 | 4,770 | 697,700 |
| 2013/05/23 | 5,200 | 5,230 | 4,775 | 4,785 | 648,600 |
| 2013/05/22 | 5,340 | 5,350 | 5,200 | 5,220 | 403,700 |
| 2013/05/21 | 5,350 | 5,460 | 5,270 | 5,330 | 455,800 |
| 2013/05/20 | 5,300 | 5,350 | 5,240 | 5,340 | 428,700 |
| 2013/05/17 | 5,180 | 5,260 | 5,150 | 5,200 | 310,700 |
| 2013/05/16 | 5,240 | 5,320 | 5,060 | 5,240 | 939,300 |
| 2013/05/15 | 5,210 | 5,350 | 5,180 | 5,320 | 662,100 |
| 2013/05/14 | 5,040 | 5,220 | 5,020 | 5,180 | 671,300 |
| 2013/05/13 | 5,030 | 5,070 | 5,000 | 5,030 | 391,000 |
| 2013/05/10 | 5,100 | 5,130 | 4,960 | 4,985 | 524,700 |
| 2013/05/09 | 4,960 | 5,100 | 4,940 | 4,985 | 631,200 |
| 2013/05/08 | 4,850 | 4,930 | 4,845 | 4,910 | 680,700 |
| 2013/05/07 | 4,690 | 4,775 | 4,685 | 4,775 | 319,700 |
| 2013/05/02 | 4,725 | 4,735 | 4,570 | 4,620 | 703,500 |
| 2013/05/01 | 4,845 | 4,875 | 4,765 | 4,770 | 410,700 |
| 2013/04/30 | 4,775 | 4,895 | 4,760 | 4,885 | 439,700 |
| 2013/04/26 | 4,825 | 4,880 | 4,770 | 4,815 | 401,000 |
| 2013/04/25 | 4,725 | 4,855 | 4,715 | 4,840 | 376,000 |
| 2013/04/24 | 4,835 | 4,835 | 4,735 | 4,770 | 428,200 |
| 2013/04/23 | 4,845 | 4,860 | 4,735 | 4,765 | 394,600 |
| 2013/04/22 | 4,815 | 4,895 | 4,815 | 4,885 | 274,900 |
| 2013/04/19 | 4,795 | 4,820 | 4,715 | 4,785 | 183,700 |
| 2013/04/18 | 4,765 | 4,865 | 4,755 | 4,780 | 296,600 |
| 2013/04/17 | 4,670 | 4,880 | 4,670 | 4,815 | 351,300 |
| 2013/04/16 | 4,690 | 4,750 | 4,630 | 4,690 | 386,000 |
| 2013/04/15 | 4,720 | 4,945 | 4,705 | 4,760 | 536,700 |
| 2013/04/12 | 4,655 | 4,790 | 4,655 | 4,790 | 450,600 |
| 2013/04/11 | 4,665 | 4,750 | 4,620 | 4,700 | 431,700 |
| 2013/04/10 | 4,465 | 4,790 | 4,460 | 4,665 | 875,100 |
| 2013/04/09 | 4,480 | 4,495 | 4,425 | 4,445 | 371,700 |
| 2013/04/08 | 4,390 | 4,480 | 4,360 | 4,480 | 513,600 |
| 2013/04/05 | 4,270 | 4,420 | 4,270 | 4,320 | 876,700 |
| 2013/04/04 | 3,980 | 4,175 | 3,910 | 4,175 | 566,000 |
| 2013/04/03 | 3,945 | 4,015 | 3,910 | 3,990 | 527,900 |
| 2013/04/02 | 3,870 | 3,995 | 3,805 | 3,955 | 529,600 |
| 2013/04/01 | 4,190 | 4,190 | 3,930 | 3,940 | 433,600 |
| 2013/03/29 | 4,165 | 4,195 | 4,100 | 4,195 | 308,600 |
| 2013/03/28 | 4,160 | 4,185 | 4,110 | 4,165 | 364,200 |
| 2013/03/27 | 4,240 | 4,240 | 4,155 | 4,180 | 296,700 |
| 2013/03/26 | 4,215 | 4,260 | 4,185 | 4,240 | 504,700 |
| 2013/03/25 | 4,200 | 4,230 | 4,150 | 4,205 | 353,400 |
| 2013/03/22 | 4,205 | 4,205 | 4,120 | 4,145 | 337,800 |
| 2013/03/21 | 4,095 | 4,225 | 4,090 | 4,220 | 571,400 |
| 2013/03/19 | 4,100 | 4,110 | 4,030 | 4,085 | 237,400 |
| 2013/03/18 | 4,030 | 4,130 | 4,015 | 4,060 | 348,400 |
| 2013/03/15 | 4,015 | 4,120 | 3,980 | 4,105 | 734,800 |
| 2013/03/14 | 3,885 | 4,010 | 3,880 | 4,000 | 526,500 |
| 2013/03/13 | 3,850 | 3,905 | 3,820 | 3,870 | 523,800 |
| 2013/03/12 | 3,990 | 4,025 | 3,940 | 3,945 | 578,100 |
| 2013/03/11 | 4,025 | 4,035 | 3,980 | 4,010 | 423,400 |
| 2013/03/08 | 3,920 | 4,010 | 3,920 | 3,980 | 707,100 |
| 2013/03/07 | 3,780 | 3,900 | 3,775 | 3,875 | 745,200 |
| 2013/03/06 | 3,725 | 3,770 | 3,685 | 3,760 | 289,200 |
| 2013/03/05 | 3,785 | 3,795 | 3,705 | 3,715 | 338,500 |
| 2013/03/04 | 3,710 | 3,760 | 3,690 | 3,745 | 278,700 |
| 2013/03/01 | 3,665 | 3,710 | 3,620 | 3,685 | 300,700 |
| 2013/02/28 | 3,620 | 3,665 | 3,575 | 3,665 | 301,100 |
| 2013/02/27 | 3,620 | 3,625 | 3,550 | 3,590 | 339,800 |
| 2013/02/26 | 3,580 | 3,620 | 3,575 | 3,610 | 364,400 |
| 2013/02/25 | 3,635 | 3,670 | 3,600 | 3,620 | 325,000 |
| 2013/02/22 | 3,590 | 3,640 | 3,550 | 3,595 | 464,200 |
| 2013/02/21 | 3,720 | 3,720 | 3,620 | 3,630 | 574,400 |
| 2013/02/20 | 3,590 | 3,765 | 3,590 | 3,740 | 1,077,600 |
| 2013/02/19 | 3,515 | 3,570 | 3,490 | 3,550 | 503,000 |
| 2013/02/18 | 3,645 | 3,645 | 3,570 | 3,585 | 637,500 |
| 2013/02/15 | 3,645 | 3,645 | 3,570 | 3,640 | 687,000 |
| 2013/02/14 | 3,485 | 3,715 | 3,475 | 3,655 | 1,107,200 |
| 2013/02/13 | 3,495 | 3,495 | 3,420 | 3,455 | 656,400 |
| 2013/02/12 | 3,545 | 3,575 | 3,465 | 3,495 | 665,400 |
| 2013/02/08 | 3,450 | 3,535 | 3,420 | 3,450 | 580,600 |
| 2013/02/07 | 3,570 | 3,575 | 3,400 | 3,485 | 575,700 |
| 2013/02/06 | 3,560 | 3,580 | 3,520 | 3,540 | 324,500 |
| 2013/02/05 | 3,500 | 3,585 | 3,500 | 3,530 | 389,500 |
| 2013/02/04 | 3,650 | 3,650 | 3,535 | 3,555 | 574,700 |
| 2013/02/01 | 3,700 | 3,710 | 3,625 | 3,650 | 458,100 |
| 2013/01/31 | 3,530 | 3,680 | 3,495 | 3,655 | 911,000 |
| 2013/01/30 | 3,365 | 3,520 | 3,330 | 3,515 | 816,700 |
| 2013/01/29 | 3,350 | 3,385 | 3,330 | 3,380 | 353,600 |
| 2013/01/28 | 3,365 | 3,365 | 3,305 | 3,350 | 362,200 |
| 2013/01/25 | 3,350 | 3,390 | 3,315 | 3,340 | 455,700 |
| 2013/01/24 | 3,290 | 3,345 | 3,240 | 3,345 | 635,700 |
| 2013/01/23 | 3,215 | 3,325 | 3,210 | 3,295 | 482,700 |
| 2013/01/22 | 3,265 | 3,270 | 3,205 | 3,260 | 535,600 |
| 2013/01/21 | 3,165 | 3,285 | 3,160 | 3,255 | 793,100 |
| 2013/01/18 | 3,095 | 3,135 | 3,055 | 3,135 | 436,300 |
| 2013/01/17 | 3,050 | 3,095 | 3,015 | 3,050 | 345,800 |
| 2013/01/16 | 3,085 | 3,100 | 3,015 | 3,025 | 430,100 |
| 2013/01/15 | 3,130 | 3,145 | 3,080 | 3,105 | 563,500 |
| 2013/01/11 | 2,980 | 3,150 | 2,979 | 3,130 | 1,637,700 |
| 2013/01/10 | 2,869 | 2,973 | 2,843 | 2,963 | 1,051,400 |
| 2013/01/09 | 2,879 | 2,896 | 2,823 | 2,847 | 696,000 |
| 2013/01/08 | 2,810 | 2,886 | 2,803 | 2,857 | 799,000 |
| 2013/01/07 | 2,800 | 2,820 | 2,776 | 2,806 | 639,500 |
| 2013/01/04 | 2,783 | 2,827 | 2,766 | 2,784 | 459,300 |