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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,000 | 3,030 | 3,000 | 3,000 | 345,000 |
| 2014/12/29 | 3,035 | 3,060 | 3,005 | 3,025 | 263,700 |
| 2014/12/26 | 3,000 | 3,025 | 3,000 | 3,025 | 201,700 |
| 2014/12/25 | 3,050 | 3,050 | 3,000 | 3,000 | 383,700 |
| 2014/12/24 | 3,080 | 3,090 | 3,040 | 3,050 | 366,500 |
| 2014/12/22 | 3,030 | 3,060 | 3,025 | 3,055 | 414,300 |
| 2014/12/19 | 3,010 | 3,020 | 2,986 | 3,020 | 525,000 |
| 2014/12/18 | 2,983 | 3,035 | 2,956 | 2,959 | 667,400 |
| 2014/12/17 | 2,980 | 3,050 | 2,952 | 2,954 | 952,200 |
| 2014/12/16 | 3,070 | 3,080 | 3,020 | 3,035 | 409,500 |
| 2014/12/15 | 3,085 | 3,135 | 3,080 | 3,100 | 231,500 |
| 2014/12/12 | 3,130 | 3,150 | 3,105 | 3,125 | 428,900 |
| 2014/12/11 | 3,090 | 3,155 | 3,070 | 3,145 | 406,300 |
| 2014/12/10 | 3,210 | 3,230 | 3,140 | 3,160 | 736,500 |
| 2014/12/09 | 3,240 | 3,305 | 3,235 | 3,280 | 481,500 |
| 2014/12/08 | 3,220 | 3,270 | 3,185 | 3,260 | 541,200 |
| 2014/12/05 | 3,260 | 3,270 | 3,200 | 3,210 | 853,400 |
| 2014/12/04 | 3,300 | 3,310 | 3,255 | 3,275 | 379,400 |
| 2014/12/03 | 3,340 | 3,360 | 3,300 | 3,305 | 613,400 |
| 2014/12/02 | 3,250 | 3,295 | 3,240 | 3,295 | 678,600 |
| 2014/12/01 | 3,175 | 3,240 | 3,160 | 3,225 | 636,400 |
| 2014/11/28 | 3,105 | 3,145 | 3,095 | 3,135 | 431,900 |
| 2014/11/27 | 3,160 | 3,180 | 3,105 | 3,125 | 548,000 |
| 2014/11/26 | 3,140 | 3,190 | 3,135 | 3,160 | 445,200 |
| 2014/11/25 | 3,145 | 3,150 | 3,115 | 3,145 | 509,100 |
| 2014/11/21 | 3,045 | 3,110 | 3,040 | 3,100 | 640,700 |
| 2014/11/20 | 3,070 | 3,070 | 3,030 | 3,045 | 309,400 |
| 2014/11/19 | 3,085 | 3,100 | 3,045 | 3,060 | 392,400 |
| 2014/11/18 | 3,025 | 3,050 | 3,020 | 3,050 | 373,600 |
| 2014/11/17 | 3,005 | 3,020 | 2,977 | 3,005 | 1,010,400 |
| 2014/11/14 | 3,090 | 3,100 | 3,030 | 3,040 | 1,071,400 |
| 2014/11/13 | 3,100 | 3,135 | 3,090 | 3,105 | 569,200 |
| 2014/11/12 | 3,090 | 3,140 | 3,080 | 3,095 | 656,400 |
| 2014/11/11 | 3,085 | 3,095 | 3,060 | 3,070 | 339,200 |
| 2014/11/10 | 3,045 | 3,085 | 3,030 | 3,085 | 322,500 |
| 2014/11/07 | 3,030 | 3,065 | 3,025 | 3,045 | 343,000 |
| 2014/11/06 | 3,040 | 3,075 | 3,010 | 3,020 | 560,500 |
| 2014/11/05 | 2,992 | 3,040 | 2,991 | 3,030 | 583,200 |
| 2014/11/04 | 3,100 | 3,100 | 2,970 | 3,000 | 1,978,000 |
| 2014/10/31 | 3,165 | 3,220 | 3,100 | 3,215 | 946,600 |
| 2014/10/30 | 3,080 | 3,165 | 3,060 | 3,155 | 857,600 |
| 2014/10/29 | 3,030 | 3,095 | 2,992 | 3,070 | 609,700 |
| 2014/10/28 | 3,010 | 3,025 | 2,999 | 3,020 | 171,600 |
| 2014/10/27 | 3,020 | 3,030 | 2,990 | 3,015 | 246,300 |
| 2014/10/24 | 3,030 | 3,040 | 2,985 | 3,005 | 289,700 |
| 2014/10/23 | 2,966 | 3,045 | 2,966 | 3,010 | 652,000 |
| 2014/10/22 | 2,968 | 2,982 | 2,932 | 2,972 | 447,800 |
| 2014/10/21 | 2,959 | 2,977 | 2,873 | 2,900 | 533,000 |
| 2014/10/20 | 2,890 | 2,946 | 2,887 | 2,937 | 584,700 |
| 2014/10/17 | 2,842 | 2,885 | 2,819 | 2,819 | 461,200 |
| 2014/10/16 | 2,860 | 2,884 | 2,834 | 2,841 | 484,300 |
| 2014/10/15 | 2,917 | 2,930 | 2,880 | 2,923 | 441,500 |
| 2014/10/14 | 2,955 | 3,000 | 2,885 | 2,894 | 797,600 |
| 2014/10/10 | 2,941 | 3,015 | 2,935 | 2,978 | 708,100 |
| 2014/10/09 | 3,140 | 3,140 | 3,010 | 3,015 | 675,700 |
| 2014/10/08 | 3,150 | 3,150 | 3,100 | 3,100 | 723,200 |
| 2014/10/07 | 3,225 | 3,285 | 3,180 | 3,210 | 959,600 |
| 2014/10/06 | 3,190 | 3,215 | 3,155 | 3,165 | 387,900 |
| 2014/10/03 | 3,075 | 3,140 | 3,075 | 3,125 | 355,600 |
| 2014/10/02 | 3,145 | 3,145 | 3,080 | 3,100 | 695,900 |
| 2014/10/01 | 3,180 | 3,250 | 3,175 | 3,180 | 592,500 |
| 2014/09/30 | 3,230 | 3,250 | 3,155 | 3,180 | 1,014,600 |
| 2014/09/29 | 3,340 | 3,350 | 3,220 | 3,265 | 784,500 |
| 2014/09/26 | 3,350 | 3,430 | 3,285 | 3,335 | 1,081,500 |
| 2014/09/25 | 3,410 | 3,470 | 3,395 | 3,450 | 1,090,600 |
| 2014/09/24 | 3,430 | 3,450 | 3,370 | 3,395 | 565,700 |
| 2014/09/22 | 3,390 | 3,465 | 3,360 | 3,430 | 994,500 |
| 2014/09/19 | 3,325 | 3,375 | 3,270 | 3,370 | 1,222,600 |
| 2014/09/18 | 3,330 | 3,340 | 3,265 | 3,325 | 698,700 |
| 2014/09/17 | 3,380 | 3,395 | 3,260 | 3,285 | 1,009,400 |
| 2014/09/16 | 3,220 | 3,380 | 3,220 | 3,360 | 2,055,600 |
| 2014/09/12 | 3,060 | 3,230 | 3,050 | 3,200 | 2,014,100 |
| 2014/09/11 | 2,993 | 3,040 | 2,992 | 3,030 | 481,400 |
| 2014/09/10 | 2,972 | 2,991 | 2,966 | 2,988 | 254,200 |
| 2014/09/09 | 2,985 | 2,998 | 2,971 | 2,973 | 329,000 |
| 2014/09/08 | 2,999 | 2,999 | 2,968 | 2,976 | 280,500 |
| 2014/09/05 | 2,959 | 2,986 | 2,954 | 2,985 | 389,700 |
| 2014/09/04 | 2,994 | 2,995 | 2,939 | 2,943 | 508,700 |
| 2014/09/03 | 2,937 | 3,015 | 2,931 | 2,998 | 844,100 |
| 2014/09/02 | 2,950 | 2,951 | 2,927 | 2,936 | 460,400 |
| 2014/09/01 | 2,973 | 2,973 | 2,936 | 2,941 | 325,600 |
| 2014/08/29 | 2,922 | 2,974 | 2,922 | 2,971 | 639,400 |
| 2014/08/28 | 2,960 | 2,964 | 2,920 | 2,925 | 520,400 |
| 2014/08/27 | 2,972 | 2,996 | 2,960 | 2,970 | 487,900 |
| 2014/08/26 | 3,025 | 3,025 | 2,975 | 2,985 | 529,700 |
| 2014/08/25 | 2,992 | 3,025 | 2,992 | 3,015 | 342,300 |
| 2014/08/22 | 3,050 | 3,060 | 2,985 | 2,992 | 739,600 |
| 2014/08/21 | 3,045 | 3,055 | 3,030 | 3,050 | 278,900 |
| 2014/08/20 | 3,030 | 3,065 | 3,025 | 3,040 | 351,500 |
| 2014/08/19 | 3,070 | 3,070 | 3,035 | 3,045 | 312,400 |
| 2014/08/18 | 3,065 | 3,070 | 3,050 | 3,050 | 243,200 |
| 2014/08/15 | 3,040 | 3,085 | 3,040 | 3,040 | 669,400 |
| 2014/08/14 | 3,075 | 3,075 | 3,010 | 3,030 | 602,500 |
| 2014/08/13 | 3,050 | 3,075 | 3,020 | 3,075 | 818,000 |
| 2014/08/12 | 2,990 | 3,045 | 2,987 | 3,045 | 714,500 |
| 2014/08/11 | 2,997 | 3,005 | 2,972 | 2,979 | 634,600 |
| 2014/08/08 | 2,980 | 2,984 | 2,914 | 2,953 | 774,900 |
| 2014/08/07 | 2,954 | 2,997 | 2,950 | 2,992 | 556,100 |
| 2014/08/06 | 2,952 | 2,989 | 2,941 | 2,964 | 572,800 |
| 2014/08/05 | 3,000 | 3,010 | 2,971 | 2,973 | 597,000 |
| 2014/08/04 | 3,000 | 3,005 | 2,971 | 2,996 | 536,400 |
| 2014/08/01 | 2,927 | 3,025 | 2,908 | 3,010 | 1,196,800 |
| 2014/07/31 | 2,992 | 2,995 | 2,961 | 2,993 | 733,800 |
| 2014/07/30 | 2,998 | 2,999 | 2,946 | 2,988 | 1,027,600 |
| 2014/07/29 | 2,920 | 2,980 | 2,908 | 2,970 | 1,207,000 |
| 2014/07/28 | 2,824 | 2,881 | 2,816 | 2,878 | 723,400 |
| 2014/07/25 | 2,800 | 2,813 | 2,787 | 2,807 | 473,800 |
| 2014/07/24 | 2,786 | 2,817 | 2,784 | 2,805 | 556,000 |
| 2014/07/23 | 2,805 | 2,807 | 2,783 | 2,784 | 389,100 |
| 2014/07/22 | 2,800 | 2,810 | 2,790 | 2,800 | 574,500 |
| 2014/07/18 | 2,747 | 2,774 | 2,720 | 2,759 | 598,100 |
| 2014/07/17 | 2,801 | 2,819 | 2,769 | 2,777 | 522,100 |
| 2014/07/16 | 2,823 | 2,824 | 2,795 | 2,800 | 595,500 |
| 2014/07/15 | 2,813 | 2,835 | 2,807 | 2,819 | 711,600 |
| 2014/07/14 | 2,791 | 2,813 | 2,768 | 2,799 | 498,000 |
| 2014/07/11 | 2,787 | 2,820 | 2,771 | 2,791 | 528,100 |
| 2014/07/10 | 2,873 | 2,880 | 2,797 | 2,802 | 1,260,000 |
| 2014/07/09 | 2,879 | 2,917 | 2,871 | 2,886 | 557,300 |
| 2014/07/08 | 2,930 | 2,936 | 2,888 | 2,901 | 524,900 |
| 2014/07/07 | 2,924 | 2,959 | 2,923 | 2,924 | 436,400 |
| 2014/07/04 | 2,985 | 2,986 | 2,917 | 2,925 | 989,300 |
| 2014/07/03 | 3,015 | 3,015 | 2,967 | 2,975 | 905,600 |
| 2014/07/02 | 3,000 | 3,020 | 2,993 | 3,015 | 668,100 |
| 2014/07/01 | 2,962 | 2,994 | 2,949 | 2,993 | 699,900 |
| 2014/06/30 | 2,919 | 2,946 | 2,887 | 2,943 | 540,400 |
| 2014/06/27 | 2,958 | 2,984 | 2,875 | 2,909 | 1,124,600 |
| 2014/06/26 | 2,975 | 2,981 | 2,933 | 2,940 | 589,200 |
| 2014/06/25 | 2,974 | 2,983 | 2,965 | 2,973 | 430,700 |
| 2014/06/24 | 3,005 | 3,020 | 2,974 | 2,986 | 946,000 |
| 2014/06/23 | 3,100 | 3,100 | 2,993 | 3,000 | 1,169,300 |
| 2014/06/20 | 2,991 | 3,100 | 2,930 | 3,100 | 1,855,000 |
| 2014/06/19 | 2,985 | 2,993 | 2,950 | 2,991 | 945,600 |
| 2014/06/18 | 3,005 | 3,015 | 2,985 | 2,994 | 684,600 |
| 2014/06/17 | 3,040 | 3,050 | 2,998 | 3,015 | 534,600 |
| 2014/06/16 | 3,100 | 3,110 | 3,015 | 3,045 | 968,800 |
| 2014/06/13 | 2,987 | 3,085 | 2,965 | 3,075 | 1,102,400 |
| 2014/06/12 | 2,981 | 3,010 | 2,963 | 2,987 | 1,038,200 |
| 2014/06/11 | 3,015 | 3,025 | 2,981 | 2,997 | 1,393,600 |
| 2014/06/10 | 3,000 | 3,045 | 2,993 | 3,010 | 1,895,300 |
| 2014/06/09 | 2,922 | 3,000 | 2,905 | 2,983 | 2,763,000 |
| 2014/06/06 | 2,818 | 2,922 | 2,809 | 2,875 | 2,338,000 |
| 2014/06/05 | 2,797 | 2,814 | 2,787 | 2,806 | 1,532,600 |
| 2014/06/04 | 2,798 | 2,807 | 2,761 | 2,776 | 1,602,300 |
| 2014/06/03 | 2,818 | 2,822 | 2,790 | 2,799 | 1,377,000 |
| 2014/06/02 | 2,828 | 2,829 | 2,782 | 2,800 | 2,008,900 |
| 2014/05/30 | 2,768 | 2,770 | 2,722 | 2,742 | 1,930,900 |
| 2014/05/29 | 2,779 | 2,792 | 2,752 | 2,768 | 863,000 |
| 2014/05/28 | 2,772 | 2,795 | 2,724 | 2,776 | 2,290,300 |
| 2014/05/27 | 2,789 | 2,843 | 2,772 | 2,776 | 3,166,400 |
| 2014/05/26 | 2,690 | 2,764 | 2,671 | 2,759 | 3,870,700 |
| 2014/05/23 | 2,698 | 2,715 | 2,601 | 2,627 | 8,095,800 |
| 2014/05/22 | 2,800 | 2,801 | 2,410 | 2,598 | 23,665,000 |
| 2014/05/21 | 3,135 | 3,140 | 3,100 | 3,110 | 566,600 |
| 2014/05/20 | 3,240 | 3,240 | 3,155 | 3,165 | 543,100 |
| 2014/05/19 | 3,225 | 3,245 | 3,190 | 3,200 | 476,500 |
| 2014/05/16 | 3,265 | 3,275 | 3,150 | 3,205 | 1,323,500 |
| 2014/05/15 | 3,310 | 3,365 | 3,275 | 3,335 | 566,000 |
| 2014/05/14 | 3,295 | 3,320 | 3,245 | 3,310 | 443,300 |
| 2014/05/13 | 3,360 | 3,380 | 3,290 | 3,310 | 581,400 |
| 2014/05/12 | 3,455 | 3,455 | 3,310 | 3,315 | 515,200 |
| 2014/05/09 | 3,330 | 3,465 | 3,325 | 3,440 | 930,800 |
| 2014/05/08 | 3,220 | 3,490 | 3,220 | 3,370 | 1,184,100 |
| 2014/05/07 | 3,190 | 3,225 | 3,150 | 3,190 | 437,300 |
| 2014/05/02 | 3,220 | 3,245 | 3,170 | 3,190 | 604,800 |
| 2014/05/01 | 3,210 | 3,250 | 3,200 | 3,220 | 584,600 |
| 2014/04/30 | 3,265 | 3,315 | 3,215 | 3,235 | 319,700 |
| 2014/04/28 | 3,270 | 3,290 | 3,250 | 3,260 | 293,900 |
| 2014/04/25 | 3,315 | 3,335 | 3,270 | 3,290 | 295,400 |
| 2014/04/24 | 3,385 | 3,390 | 3,330 | 3,340 | 303,400 |
| 2014/04/23 | 3,280 | 3,390 | 3,275 | 3,375 | 512,700 |
| 2014/04/22 | 3,390 | 3,405 | 3,260 | 3,270 | 619,100 |
| 2014/04/21 | 3,255 | 3,360 | 3,240 | 3,335 | 674,400 |
| 2014/04/18 | 3,175 | 3,235 | 3,150 | 3,235 | 599,800 |
| 2014/04/17 | 3,220 | 3,235 | 3,140 | 3,155 | 833,600 |
| 2014/04/16 | 3,265 | 3,285 | 3,210 | 3,235 | 812,400 |
| 2014/04/15 | 3,240 | 3,290 | 3,210 | 3,255 | 304,000 |
| 2014/04/14 | 3,250 | 3,275 | 3,205 | 3,205 | 512,100 |
| 2014/04/11 | 3,145 | 3,300 | 3,120 | 3,275 | 832,200 |
| 2014/04/10 | 3,400 | 3,420 | 3,240 | 3,245 | 579,200 |
| 2014/04/09 | 3,495 | 3,495 | 3,320 | 3,340 | 818,500 |
| 2014/04/08 | 3,620 | 3,650 | 3,525 | 3,530 | 398,600 |
| 2014/04/07 | 3,635 | 3,705 | 3,590 | 3,635 | 471,500 |
| 2014/04/04 | 3,755 | 3,755 | 3,670 | 3,675 | 486,400 |
| 2014/04/03 | 3,785 | 3,810 | 3,750 | 3,760 | 619,300 |
| 2014/04/02 | 3,575 | 3,790 | 3,575 | 3,770 | 1,206,300 |
| 2014/04/01 | 3,485 | 3,525 | 3,435 | 3,520 | 385,900 |
| 2014/03/31 | 3,500 | 3,510 | 3,435 | 3,480 | 601,300 |
| 2014/03/28 | 3,475 | 3,500 | 3,430 | 3,470 | 354,600 |
| 2014/03/27 | 3,475 | 3,550 | 3,440 | 3,535 | 352,100 |
| 2014/03/26 | 3,500 | 3,595 | 3,500 | 3,535 | 928,100 |
| 2014/03/25 | 3,425 | 3,470 | 3,380 | 3,415 | 452,800 |
| 2014/03/24 | 3,430 | 3,520 | 3,420 | 3,435 | 718,100 |
| 2014/03/20 | 3,485 | 3,515 | 3,425 | 3,460 | 569,800 |
| 2014/03/19 | 3,605 | 3,620 | 3,475 | 3,500 | 924,500 |
| 2014/03/18 | 3,650 | 3,670 | 3,585 | 3,630 | 442,800 |
| 2014/03/17 | 3,660 | 3,690 | 3,620 | 3,630 | 420,000 |
| 2014/03/14 | 3,790 | 3,830 | 3,730 | 3,730 | 550,500 |
| 2014/03/13 | 3,835 | 3,910 | 3,835 | 3,860 | 310,800 |
| 2014/03/12 | 3,850 | 3,875 | 3,830 | 3,850 | 334,300 |
| 2014/03/11 | 3,890 | 3,905 | 3,860 | 3,870 | 331,500 |
| 2014/03/10 | 3,890 | 3,915 | 3,870 | 3,895 | 286,800 |
| 2014/03/07 | 3,910 | 3,915 | 3,855 | 3,890 | 386,100 |
| 2014/03/06 | 3,805 | 3,860 | 3,775 | 3,840 | 452,500 |
| 2014/03/05 | 3,895 | 3,920 | 3,805 | 3,810 | 653,700 |
| 2014/03/04 | 3,800 | 3,845 | 3,785 | 3,810 | 519,200 |
| 2014/03/03 | 3,830 | 3,850 | 3,775 | 3,845 | 521,900 |
| 2014/02/28 | 3,955 | 3,975 | 3,830 | 3,885 | 758,100 |
| 2014/02/27 | 4,010 | 4,020 | 3,930 | 3,975 | 975,400 |
| 2014/02/26 | 4,100 | 4,130 | 4,050 | 4,050 | 445,600 |
| 2014/02/25 | 4,080 | 4,165 | 4,035 | 4,145 | 619,700 |
| 2014/02/24 | 4,065 | 4,080 | 3,960 | 4,015 | 960,500 |
| 2014/02/21 | 3,935 | 3,980 | 3,910 | 3,925 | 357,000 |
| 2014/02/20 | 4,005 | 4,060 | 3,895 | 3,910 | 398,100 |
| 2014/02/19 | 4,090 | 4,090 | 3,995 | 4,035 | 459,700 |
| 2014/02/18 | 4,040 | 4,085 | 3,985 | 4,080 | 537,000 |
| 2014/02/17 | 3,930 | 4,035 | 3,885 | 4,020 | 371,800 |
| 2014/02/14 | 3,980 | 4,045 | 3,880 | 3,935 | 1,105,000 |
| 2014/02/13 | 4,200 | 4,275 | 4,035 | 4,050 | 799,800 |
| 2014/02/12 | 3,990 | 4,300 | 3,870 | 4,225 | 2,245,800 |
| 2014/02/10 | 4,000 | 4,030 | 3,785 | 3,850 | 1,115,100 |
| 2014/02/07 | 3,875 | 3,975 | 3,840 | 3,970 | 676,800 |
| 2014/02/06 | 3,860 | 3,905 | 3,790 | 3,825 | 407,500 |
| 2014/02/05 | 3,710 | 3,915 | 3,705 | 3,875 | 839,500 |
| 2014/02/04 | 3,635 | 3,695 | 3,580 | 3,645 | 814,300 |
| 2014/02/03 | 3,795 | 3,895 | 3,735 | 3,755 | 657,700 |
| 2014/01/31 | 3,860 | 3,915 | 3,755 | 3,795 | 797,200 |
| 2014/01/30 | 3,960 | 3,965 | 3,800 | 3,845 | 890,200 |
| 2014/01/29 | 4,020 | 4,035 | 3,920 | 4,000 | 999,000 |
| 2014/01/28 | 4,180 | 4,185 | 3,990 | 4,000 | 819,900 |
| 2014/01/27 | 4,220 | 4,230 | 4,105 | 4,165 | 748,000 |
| 2014/01/24 | 4,385 | 4,400 | 4,310 | 4,350 | 603,000 |
| 2014/01/23 | 4,545 | 4,550 | 4,430 | 4,445 | 441,400 |
| 2014/01/22 | 4,375 | 4,500 | 4,360 | 4,495 | 644,000 |
| 2014/01/21 | 4,325 | 4,365 | 4,300 | 4,355 | 450,500 |
| 2014/01/20 | 4,395 | 4,395 | 4,310 | 4,330 | 391,500 |
| 2014/01/17 | 4,390 | 4,435 | 4,355 | 4,395 | 481,400 |
| 2014/01/16 | 4,555 | 4,560 | 4,375 | 4,400 | 1,026,300 |
| 2014/01/15 | 4,590 | 4,605 | 4,535 | 4,580 | 405,300 |
| 2014/01/14 | 4,525 | 4,610 | 4,475 | 4,585 | 571,000 |
| 2014/01/10 | 4,625 | 4,635 | 4,540 | 4,585 | 644,200 |
| 2014/01/09 | 4,625 | 4,675 | 4,600 | 4,630 | 835,900 |
| 2014/01/08 | 4,575 | 4,615 | 4,490 | 4,570 | 729,800 |
| 2014/01/07 | 4,510 | 4,630 | 4,485 | 4,575 | 1,240,400 |
| 2014/01/06 | 4,495 | 4,555 | 4,435 | 4,490 | 1,399,200 |