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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,825 | 2,889 | 2,823 | 2,850 | 299,300 |
| 2015/12/29 | 2,793 | 2,838 | 2,790 | 2,825 | 270,400 |
| 2015/12/28 | 2,755 | 2,820 | 2,749 | 2,813 | 306,000 |
| 2015/12/25 | 2,798 | 2,800 | 2,732 | 2,743 | 510,300 |
| 2015/12/24 | 2,833 | 2,854 | 2,800 | 2,803 | 424,500 |
| 2015/12/22 | 2,801 | 2,841 | 2,801 | 2,832 | 295,900 |
| 2015/12/21 | 2,863 | 2,875 | 2,811 | 2,830 | 432,400 |
| 2015/12/18 | 2,910 | 2,935 | 2,871 | 2,878 | 473,300 |
| 2015/12/17 | 2,904 | 2,928 | 2,889 | 2,906 | 501,200 |
| 2015/12/16 | 2,905 | 2,905 | 2,860 | 2,884 | 258,800 |
| 2015/12/15 | 2,881 | 2,905 | 2,850 | 2,850 | 358,300 |
| 2015/12/14 | 2,850 | 2,887 | 2,823 | 2,881 | 543,200 |
| 2015/12/11 | 2,889 | 2,908 | 2,881 | 2,881 | 507,200 |
| 2015/12/10 | 2,894 | 2,920 | 2,885 | 2,905 | 269,100 |
| 2015/12/09 | 2,942 | 2,945 | 2,898 | 2,905 | 462,900 |
| 2015/12/08 | 2,986 | 2,994 | 2,946 | 2,955 | 241,900 |
| 2015/12/07 | 2,932 | 2,984 | 2,932 | 2,964 | 378,900 |
| 2015/12/04 | 2,924 | 2,924 | 2,887 | 2,911 | 519,700 |
| 2015/12/03 | 2,980 | 2,983 | 2,946 | 2,953 | 331,800 |
| 2015/12/02 | 2,984 | 2,999 | 2,974 | 2,981 | 263,800 |
| 2015/12/01 | 2,940 | 2,972 | 2,939 | 2,966 | 243,900 |
| 2015/11/30 | 2,981 | 2,982 | 2,922 | 2,940 | 497,700 |
| 2015/11/27 | 3,030 | 3,030 | 2,999 | 3,000 | 191,500 |
| 2015/11/26 | 3,035 | 3,045 | 3,000 | 3,035 | 295,300 |
| 2015/11/25 | 2,994 | 3,035 | 2,981 | 3,030 | 277,400 |
| 2015/11/24 | 2,980 | 3,015 | 2,980 | 3,000 | 317,100 |
| 2015/11/20 | 2,945 | 2,980 | 2,936 | 2,979 | 205,700 |
| 2015/11/19 | 2,981 | 2,996 | 2,945 | 2,956 | 329,400 |
| 2015/11/18 | 2,948 | 2,978 | 2,948 | 2,960 | 302,500 |
| 2015/11/17 | 2,937 | 2,952 | 2,908 | 2,928 | 355,400 |
| 2015/11/16 | 2,892 | 2,929 | 2,880 | 2,918 | 294,800 |
| 2015/11/13 | 2,950 | 2,950 | 2,906 | 2,930 | 485,200 |
| 2015/11/12 | 2,987 | 3,005 | 2,971 | 2,980 | 343,400 |
| 2015/11/11 | 2,967 | 3,035 | 2,956 | 3,010 | 722,200 |
| 2015/11/10 | 2,950 | 2,967 | 2,924 | 2,947 | 407,300 |
| 2015/11/09 | 2,942 | 2,967 | 2,935 | 2,964 | 526,500 |
| 2015/11/06 | 2,836 | 2,929 | 2,836 | 2,917 | 653,400 |
| 2015/11/05 | 2,849 | 2,881 | 2,848 | 2,871 | 764,400 |
| 2015/11/04 | 2,920 | 2,925 | 2,832 | 2,836 | 1,328,800 |
| 2015/11/02 | 3,015 | 3,055 | 2,867 | 2,883 | 1,932,600 |
| 2015/10/30 | 3,210 | 3,230 | 3,180 | 3,225 | 401,000 |
| 2015/10/29 | 3,185 | 3,230 | 3,175 | 3,200 | 895,500 |
| 2015/10/28 | 3,160 | 3,195 | 3,140 | 3,145 | 360,700 |
| 2015/10/27 | 3,175 | 3,290 | 3,120 | 3,145 | 1,148,300 |
| 2015/10/26 | 3,220 | 3,225 | 3,155 | 3,160 | 324,800 |
| 2015/10/23 | 3,195 | 3,205 | 3,155 | 3,185 | 428,600 |
| 2015/10/22 | 3,110 | 3,180 | 3,105 | 3,155 | 225,500 |
| 2015/10/21 | 3,130 | 3,130 | 3,100 | 3,110 | 328,400 |
| 2015/10/20 | 3,170 | 3,190 | 3,130 | 3,135 | 228,300 |
| 2015/10/19 | 3,180 | 3,200 | 3,155 | 3,155 | 231,200 |
| 2015/10/16 | 3,160 | 3,205 | 3,155 | 3,170 | 257,000 |
| 2015/10/15 | 3,100 | 3,160 | 3,100 | 3,125 | 302,100 |
| 2015/10/14 | 3,115 | 3,120 | 3,075 | 3,105 | 559,100 |
| 2015/10/13 | 3,185 | 3,210 | 3,160 | 3,170 | 471,600 |
| 2015/10/09 | 3,185 | 3,240 | 3,180 | 3,235 | 373,100 |
| 2015/10/08 | 3,250 | 3,255 | 3,155 | 3,155 | 504,600 |
| 2015/10/07 | 3,300 | 3,300 | 3,250 | 3,270 | 295,100 |
| 2015/10/06 | 3,380 | 3,385 | 3,280 | 3,285 | 290,400 |
| 2015/10/05 | 3,270 | 3,325 | 3,250 | 3,310 | 186,900 |
| 2015/10/02 | 3,320 | 3,320 | 3,230 | 3,235 | 264,200 |
| 2015/10/01 | 3,275 | 3,330 | 3,240 | 3,300 | 215,200 |
| 2015/09/30 | 3,220 | 3,280 | 3,220 | 3,255 | 222,300 |
| 2015/09/29 | 3,240 | 3,240 | 3,155 | 3,175 | 401,300 |
| 2015/09/28 | 3,345 | 3,355 | 3,270 | 3,290 | 418,600 |
| 2015/09/25 | 3,345 | 3,420 | 3,325 | 3,360 | 564,300 |
| 2015/09/24 | 3,350 | 3,400 | 3,320 | 3,320 | 319,600 |
| 2015/09/18 | 3,405 | 3,430 | 3,365 | 3,385 | 355,700 |
| 2015/09/17 | 3,440 | 3,460 | 3,405 | 3,440 | 322,900 |
| 2015/09/16 | 3,515 | 3,520 | 3,410 | 3,425 | 349,700 |
| 2015/09/15 | 3,515 | 3,585 | 3,490 | 3,500 | 251,000 |
| 2015/09/14 | 3,575 | 3,590 | 3,495 | 3,515 | 324,500 |
| 2015/09/11 | 3,535 | 3,590 | 3,525 | 3,535 | 368,400 |
| 2015/09/10 | 3,485 | 3,625 | 3,475 | 3,605 | 508,100 |
| 2015/09/09 | 3,505 | 3,615 | 3,470 | 3,585 | 456,400 |
| 2015/09/08 | 3,480 | 3,485 | 3,340 | 3,390 | 693,800 |
| 2015/09/07 | 3,460 | 3,500 | 3,415 | 3,470 | 518,500 |
| 2015/09/04 | 3,610 | 3,625 | 3,460 | 3,515 | 442,600 |
| 2015/09/03 | 3,625 | 3,635 | 3,570 | 3,595 | 469,100 |
| 2015/09/02 | 3,600 | 3,675 | 3,540 | 3,580 | 881,900 |
| 2015/09/01 | 3,955 | 3,955 | 3,685 | 3,685 | 679,000 |
| 2015/08/31 | 3,910 | 4,005 | 3,860 | 4,005 | 612,300 |
| 2015/08/28 | 3,810 | 3,945 | 3,730 | 3,915 | 923,700 |
| 2015/08/27 | 3,830 | 3,895 | 3,720 | 3,730 | 645,500 |
| 2015/08/26 | 3,645 | 3,820 | 3,610 | 3,795 | 899,400 |
| 2015/08/25 | 3,600 | 3,775 | 3,565 | 3,605 | 1,048,800 |
| 2015/08/24 | 3,845 | 3,900 | 3,780 | 3,780 | 763,800 |
| 2015/08/21 | 4,000 | 4,020 | 3,915 | 3,985 | 614,400 |
| 2015/08/20 | 4,060 | 4,130 | 4,055 | 4,065 | 491,200 |
| 2015/08/19 | 4,095 | 4,145 | 4,040 | 4,080 | 699,000 |
| 2015/08/18 | 4,260 | 4,280 | 4,125 | 4,165 | 674,200 |
| 2015/08/17 | 4,220 | 4,320 | 4,165 | 4,305 | 930,500 |
| 2015/08/14 | 4,015 | 4,265 | 3,990 | 4,250 | 1,181,600 |
| 2015/08/13 | 4,020 | 4,060 | 3,950 | 4,025 | 808,600 |
| 2015/08/12 | 3,990 | 4,050 | 3,940 | 4,025 | 846,200 |
| 2015/08/11 | 4,000 | 4,160 | 3,940 | 4,040 | 1,048,000 |
| 2015/08/10 | 3,840 | 4,010 | 3,830 | 4,000 | 1,075,500 |
| 2015/08/07 | 3,770 | 3,860 | 3,705 | 3,840 | 667,000 |
| 2015/08/06 | 3,785 | 3,865 | 3,760 | 3,800 | 680,800 |
| 2015/08/05 | 3,700 | 3,800 | 3,670 | 3,765 | 965,300 |
| 2015/08/04 | 3,430 | 3,700 | 3,425 | 3,700 | 1,447,800 |
| 2015/08/03 | 3,405 | 3,450 | 3,400 | 3,415 | 235,700 |
| 2015/07/31 | 3,440 | 3,450 | 3,400 | 3,450 | 195,300 |
| 2015/07/30 | 3,480 | 3,485 | 3,410 | 3,410 | 240,400 |
| 2015/07/29 | 3,415 | 3,470 | 3,415 | 3,470 | 162,900 |
| 2015/07/28 | 3,390 | 3,435 | 3,380 | 3,415 | 220,500 |
| 2015/07/27 | 3,450 | 3,470 | 3,425 | 3,445 | 197,500 |
| 2015/07/24 | 3,500 | 3,500 | 3,460 | 3,475 | 312,100 |
| 2015/07/23 | 3,460 | 3,500 | 3,450 | 3,495 | 500,300 |
| 2015/07/22 | 3,450 | 3,470 | 3,420 | 3,455 | 220,900 |
| 2015/07/21 | 3,430 | 3,470 | 3,420 | 3,470 | 221,700 |
| 2015/07/17 | 3,370 | 3,425 | 3,365 | 3,425 | 233,400 |
| 2015/07/16 | 3,400 | 3,400 | 3,360 | 3,370 | 276,900 |
| 2015/07/15 | 3,325 | 3,380 | 3,320 | 3,375 | 237,500 |
| 2015/07/14 | 3,290 | 3,335 | 3,280 | 3,335 | 299,400 |
| 2015/07/13 | 3,310 | 3,310 | 3,245 | 3,245 | 368,700 |
| 2015/07/10 | 3,310 | 3,330 | 3,255 | 3,265 | 319,500 |
| 2015/07/09 | 3,245 | 3,325 | 3,185 | 3,310 | 542,000 |
| 2015/07/08 | 3,360 | 3,370 | 3,285 | 3,305 | 673,800 |
| 2015/07/07 | 3,410 | 3,430 | 3,400 | 3,400 | 310,400 |
| 2015/07/06 | 3,340 | 3,385 | 3,330 | 3,350 | 279,000 |
| 2015/07/03 | 3,440 | 3,440 | 3,375 | 3,385 | 334,900 |
| 2015/07/02 | 3,390 | 3,430 | 3,390 | 3,425 | 303,300 |
| 2015/07/01 | 3,300 | 3,390 | 3,255 | 3,375 | 363,200 |
| 2015/06/30 | 3,355 | 3,385 | 3,320 | 3,325 | 367,700 |
| 2015/06/29 | 3,365 | 3,430 | 3,355 | 3,380 | 449,100 |
| 2015/06/26 | 3,485 | 3,485 | 3,395 | 3,460 | 562,300 |
| 2015/06/25 | 3,485 | 3,500 | 3,465 | 3,465 | 264,900 |
| 2015/06/24 | 3,500 | 3,500 | 3,460 | 3,485 | 381,800 |
| 2015/06/23 | 3,435 | 3,500 | 3,415 | 3,500 | 369,700 |
| 2015/06/22 | 3,405 | 3,440 | 3,380 | 3,415 | 289,100 |
| 2015/06/19 | 3,390 | 3,445 | 3,380 | 3,415 | 587,900 |
| 2015/06/18 | 3,405 | 3,435 | 3,390 | 3,390 | 234,200 |
| 2015/06/17 | 3,410 | 3,415 | 3,370 | 3,405 | 244,700 |
| 2015/06/16 | 3,460 | 3,460 | 3,405 | 3,415 | 248,700 |
| 2015/06/15 | 3,425 | 3,495 | 3,410 | 3,460 | 389,000 |
| 2015/06/12 | 3,390 | 3,445 | 3,390 | 3,430 | 439,600 |
| 2015/06/11 | 3,405 | 3,450 | 3,390 | 3,395 | 168,200 |
| 2015/06/10 | 3,380 | 3,455 | 3,380 | 3,385 | 365,700 |
| 2015/06/09 | 3,380 | 3,390 | 3,350 | 3,370 | 333,700 |
| 2015/06/08 | 3,390 | 3,415 | 3,345 | 3,390 | 296,500 |
| 2015/06/05 | 3,375 | 3,420 | 3,355 | 3,375 | 313,700 |
| 2015/06/04 | 3,355 | 3,375 | 3,355 | 3,365 | 238,400 |
| 2015/06/03 | 3,330 | 3,375 | 3,330 | 3,370 | 224,300 |
| 2015/06/02 | 3,410 | 3,420 | 3,365 | 3,365 | 410,800 |
| 2015/06/01 | 3,410 | 3,480 | 3,380 | 3,430 | 429,600 |
| 2015/05/29 | 3,465 | 3,525 | 3,460 | 3,485 | 559,100 |
| 2015/05/28 | 3,500 | 3,500 | 3,455 | 3,460 | 315,300 |
| 2015/05/27 | 3,450 | 3,510 | 3,440 | 3,500 | 910,900 |
| 2015/05/26 | 3,450 | 3,510 | 3,450 | 3,490 | 837,800 |
| 2015/05/25 | 3,400 | 3,450 | 3,385 | 3,440 | 415,500 |
| 2015/05/22 | 3,345 | 3,395 | 3,340 | 3,390 | 301,200 |
| 2015/05/21 | 3,300 | 3,365 | 3,295 | 3,350 | 369,200 |
| 2015/05/20 | 3,280 | 3,300 | 3,260 | 3,300 | 303,100 |
| 2015/05/19 | 3,200 | 3,295 | 3,200 | 3,280 | 516,300 |
| 2015/05/18 | 3,230 | 3,320 | 3,230 | 3,270 | 568,900 |
| 2015/05/15 | 3,340 | 3,340 | 3,285 | 3,310 | 171,800 |
| 2015/05/14 | 3,340 | 3,345 | 3,300 | 3,340 | 240,100 |
| 2015/05/13 | 3,315 | 3,365 | 3,300 | 3,350 | 457,400 |
| 2015/05/12 | 3,315 | 3,325 | 3,265 | 3,290 | 228,300 |
| 2015/05/11 | 3,300 | 3,340 | 3,280 | 3,305 | 310,000 |
| 2015/05/08 | 3,210 | 3,295 | 3,210 | 3,270 | 426,400 |
| 2015/05/07 | 3,205 | 3,265 | 3,180 | 3,200 | 452,700 |
| 2015/05/01 | 3,225 | 3,240 | 3,190 | 3,215 | 294,000 |
| 2015/04/30 | 3,225 | 3,230 | 3,200 | 3,220 | 378,900 |
| 2015/04/28 | 3,270 | 3,275 | 3,230 | 3,240 | 212,000 |
| 2015/04/27 | 3,225 | 3,270 | 3,215 | 3,255 | 241,500 |
| 2015/04/24 | 3,280 | 3,280 | 3,220 | 3,220 | 393,400 |
| 2015/04/23 | 3,305 | 3,320 | 3,270 | 3,275 | 310,800 |
| 2015/04/22 | 3,305 | 3,310 | 3,280 | 3,300 | 302,400 |
| 2015/04/21 | 3,270 | 3,310 | 3,230 | 3,300 | 380,400 |
| 2015/04/20 | 3,350 | 3,355 | 3,275 | 3,275 | 568,400 |
| 2015/04/17 | 3,420 | 3,460 | 3,365 | 3,400 | 445,900 |
| 2015/04/16 | 3,325 | 3,435 | 3,310 | 3,430 | 581,500 |
| 2015/04/15 | 3,395 | 3,395 | 3,285 | 3,300 | 448,000 |
| 2015/04/14 | 3,365 | 3,400 | 3,360 | 3,400 | 434,300 |
| 2015/04/13 | 3,305 | 3,385 | 3,295 | 3,375 | 456,600 |
| 2015/04/10 | 3,300 | 3,320 | 3,290 | 3,300 | 248,900 |
| 2015/04/09 | 3,290 | 3,335 | 3,270 | 3,280 | 393,100 |
| 2015/04/08 | 3,315 | 3,375 | 3,150 | 3,250 | 1,516,800 |
| 2015/04/07 | 3,240 | 3,290 | 3,230 | 3,290 | 245,700 |
| 2015/04/06 | 3,280 | 3,300 | 3,210 | 3,230 | 250,600 |
| 2015/04/03 | 3,275 | 3,295 | 3,255 | 3,280 | 209,900 |
| 2015/04/02 | 3,210 | 3,270 | 3,210 | 3,240 | 319,600 |
| 2015/04/01 | 3,185 | 3,230 | 3,175 | 3,210 | 371,300 |
| 2015/03/31 | 3,290 | 3,315 | 3,205 | 3,215 | 444,600 |
| 2015/03/30 | 3,300 | 3,310 | 3,265 | 3,270 | 188,200 |
| 2015/03/27 | 3,280 | 3,325 | 3,250 | 3,290 | 357,700 |
| 2015/03/26 | 3,410 | 3,410 | 3,325 | 3,335 | 624,600 |
| 2015/03/25 | 3,460 | 3,460 | 3,370 | 3,400 | 477,700 |
| 2015/03/24 | 3,440 | 3,450 | 3,410 | 3,435 | 410,300 |
| 2015/03/23 | 3,400 | 3,440 | 3,385 | 3,405 | 476,600 |
| 2015/03/20 | 3,330 | 3,375 | 3,325 | 3,370 | 294,500 |
| 2015/03/19 | 3,395 | 3,395 | 3,325 | 3,330 | 442,100 |
| 2015/03/18 | 3,340 | 3,375 | 3,325 | 3,375 | 303,100 |
| 2015/03/17 | 3,400 | 3,425 | 3,335 | 3,350 | 490,000 |
| 2015/03/16 | 3,305 | 3,390 | 3,305 | 3,380 | 539,700 |
| 2015/03/13 | 3,355 | 3,390 | 3,300 | 3,320 | 717,400 |
| 2015/03/12 | 3,340 | 3,365 | 3,300 | 3,330 | 580,300 |
| 2015/03/11 | 3,340 | 3,375 | 3,325 | 3,335 | 741,600 |
| 2015/03/10 | 3,485 | 3,510 | 3,390 | 3,410 | 535,100 |
| 2015/03/09 | 3,485 | 3,485 | 3,460 | 3,475 | 366,800 |
| 2015/03/06 | 3,475 | 3,515 | 3,455 | 3,510 | 424,900 |
| 2015/03/05 | 3,450 | 3,470 | 3,385 | 3,470 | 552,500 |
| 2015/03/04 | 3,395 | 3,470 | 3,380 | 3,465 | 409,700 |
| 2015/03/03 | 3,520 | 3,530 | 3,425 | 3,455 | 710,800 |
| 2015/03/02 | 3,550 | 3,600 | 3,530 | 3,535 | 544,100 |
| 2015/02/27 | 3,470 | 3,525 | 3,470 | 3,520 | 743,300 |
| 2015/02/26 | 3,440 | 3,475 | 3,420 | 3,470 | 341,000 |
| 2015/02/25 | 3,470 | 3,485 | 3,440 | 3,450 | 290,300 |
| 2015/02/24 | 3,435 | 3,495 | 3,435 | 3,450 | 545,300 |
| 2015/02/23 | 3,410 | 3,500 | 3,410 | 3,485 | 747,800 |
| 2015/02/20 | 3,415 | 3,420 | 3,385 | 3,400 | 384,400 |
| 2015/02/19 | 3,385 | 3,435 | 3,355 | 3,430 | 564,100 |
| 2015/02/18 | 3,430 | 3,460 | 3,370 | 3,420 | 994,500 |
| 2015/02/17 | 3,330 | 3,460 | 3,325 | 3,430 | 1,384,000 |
| 2015/02/16 | 3,245 | 3,335 | 3,240 | 3,325 | 916,400 |
| 2015/02/13 | 3,145 | 3,245 | 3,145 | 3,235 | 863,000 |
| 2015/02/12 | 3,100 | 3,185 | 3,085 | 3,155 | 1,110,000 |
| 2015/02/10 | 3,115 | 3,160 | 3,110 | 3,145 | 512,700 |
| 2015/02/09 | 3,125 | 3,130 | 3,090 | 3,115 | 337,400 |
| 2015/02/06 | 3,085 | 3,145 | 3,075 | 3,110 | 878,800 |
| 2015/02/05 | 3,000 | 3,085 | 2,974 | 3,065 | 1,061,300 |
| 2015/02/04 | 2,978 | 3,005 | 2,945 | 2,972 | 476,000 |
| 2015/02/03 | 2,994 | 2,995 | 2,947 | 2,965 | 537,800 |
| 2015/02/02 | 2,925 | 2,980 | 2,917 | 2,966 | 465,400 |
| 2015/01/30 | 2,920 | 2,940 | 2,919 | 2,927 | 458,500 |
| 2015/01/29 | 2,938 | 2,939 | 2,906 | 2,910 | 513,800 |
| 2015/01/28 | 2,900 | 2,953 | 2,888 | 2,938 | 668,000 |
| 2015/01/27 | 2,971 | 2,971 | 2,900 | 2,935 | 982,500 |
| 2015/01/26 | 2,930 | 2,995 | 2,930 | 2,987 | 254,400 |
| 2015/01/23 | 2,940 | 2,975 | 2,928 | 2,966 | 383,300 |
| 2015/01/22 | 2,910 | 2,940 | 2,893 | 2,922 | 264,600 |
| 2015/01/21 | 2,949 | 2,950 | 2,875 | 2,885 | 454,700 |
| 2015/01/20 | 2,861 | 2,939 | 2,861 | 2,934 | 334,000 |
| 2015/01/19 | 2,880 | 2,892 | 2,854 | 2,859 | 430,300 |
| 2015/01/16 | 2,911 | 2,913 | 2,827 | 2,854 | 1,002,900 |
| 2015/01/15 | 2,917 | 2,974 | 2,910 | 2,959 | 304,000 |
| 2015/01/14 | 2,997 | 3,005 | 2,925 | 2,935 | 462,800 |
| 2015/01/13 | 2,997 | 3,010 | 2,985 | 2,996 | 374,200 |
| 2015/01/09 | 3,050 | 3,050 | 3,000 | 3,015 | 227,900 |
| 2015/01/08 | 3,050 | 3,055 | 3,015 | 3,035 | 226,600 |
| 2015/01/07 | 2,999 | 3,040 | 2,996 | 3,015 | 252,400 |
| 2015/01/06 | 3,020 | 3,050 | 2,988 | 2,995 | 549,000 |
| 2015/01/05 | 3,000 | 3,135 | 2,987 | 3,050 | 611,000 |