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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,770 | 4,835 | 4,750 | 4,780 | 233,400 |
| 2022/12/29 | 4,770 | 4,815 | 4,730 | 4,770 | 179,900 |
| 2022/12/28 | 4,775 | 4,825 | 4,755 | 4,810 | 288,600 |
| 2022/12/27 | 4,670 | 4,875 | 4,665 | 4,780 | 545,700 |
| 2022/12/26 | 4,600 | 4,650 | 4,560 | 4,600 | 295,100 |
| 2022/12/23 | 4,450 | 4,485 | 4,415 | 4,440 | 109,400 |
| 2022/12/22 | 4,455 | 4,505 | 4,405 | 4,490 | 154,400 |
| 2022/12/21 | 4,390 | 4,410 | 4,290 | 4,390 | 231,500 |
| 2022/12/20 | 4,515 | 4,570 | 4,395 | 4,420 | 280,400 |
| 2022/12/19 | 4,545 | 4,580 | 4,490 | 4,510 | 248,900 |
| 2022/12/16 | 4,540 | 4,700 | 4,525 | 4,605 | 722,600 |
| 2022/12/15 | 4,495 | 4,535 | 4,475 | 4,505 | 119,300 |
| 2022/12/14 | 4,545 | 4,545 | 4,465 | 4,505 | 145,000 |
| 2022/12/13 | 4,555 | 4,595 | 4,510 | 4,555 | 222,700 |
| 2022/12/12 | 4,410 | 4,575 | 4,405 | 4,560 | 422,600 |
| 2022/12/09 | 4,325 | 4,495 | 4,320 | 4,440 | 382,900 |
| 2022/12/08 | 4,285 | 4,340 | 4,260 | 4,325 | 239,800 |
| 2022/12/07 | 4,150 | 4,340 | 4,140 | 4,290 | 339,700 |
| 2022/12/06 | 4,120 | 4,195 | 4,085 | 4,160 | 262,700 |
| 2022/12/05 | 4,280 | 4,285 | 4,175 | 4,190 | 258,500 |
| 2022/12/02 | 4,355 | 4,355 | 4,215 | 4,265 | 413,900 |
| 2022/12/01 | 4,520 | 4,540 | 4,390 | 4,395 | 362,100 |
| 2022/11/30 | 4,475 | 4,530 | 4,460 | 4,525 | 239,000 |
| 2022/11/29 | 4,495 | 4,540 | 4,460 | 4,540 | 224,700 |
| 2022/11/28 | 4,415 | 4,500 | 4,410 | 4,480 | 210,900 |
| 2022/11/25 | 4,430 | 4,435 | 4,375 | 4,410 | 126,200 |
| 2022/11/24 | 4,390 | 4,445 | 4,380 | 4,390 | 242,500 |
| 2022/11/22 | 4,345 | 4,355 | 4,260 | 4,285 | 210,700 |
| 2022/11/21 | 4,410 | 4,455 | 4,265 | 4,345 | 232,200 |
| 2022/11/18 | 4,365 | 4,385 | 4,320 | 4,370 | 249,600 |
| 2022/11/17 | 4,180 | 4,370 | 4,175 | 4,305 | 318,600 |
| 2022/11/16 | 4,150 | 4,175 | 4,100 | 4,170 | 164,100 |
| 2022/11/15 | 4,170 | 4,195 | 4,100 | 4,165 | 245,600 |
| 2022/11/14 | 4,280 | 4,280 | 4,100 | 4,155 | 395,500 |
| 2022/11/11 | 4,320 | 4,370 | 4,190 | 4,275 | 494,100 |
| 2022/11/10 | 4,340 | 4,355 | 4,270 | 4,315 | 290,000 |
| 2022/11/09 | 4,545 | 4,580 | 4,285 | 4,335 | 815,200 |
| 2022/11/08 | 4,530 | 4,670 | 4,525 | 4,600 | 1,250,000 |
| 2022/11/07 | 4,580 | 4,650 | 4,415 | 4,460 | 2,516,100 |
| 2022/11/04 | 3,980 | 4,010 | 3,945 | 3,950 | 547,500 |
| 2022/11/02 | 4,010 | 4,050 | 4,000 | 4,035 | 337,600 |
| 2022/11/01 | 4,005 | 4,055 | 3,990 | 4,025 | 343,700 |
| 2022/10/31 | 3,910 | 3,965 | 3,880 | 3,965 | 267,200 |
| 2022/10/28 | 3,825 | 3,885 | 3,815 | 3,850 | 519,800 |
| 2022/10/27 | 3,820 | 3,870 | 3,790 | 3,815 | 169,600 |
| 2022/10/26 | 3,815 | 3,835 | 3,745 | 3,815 | 329,900 |
| 2022/10/25 | 3,805 | 3,840 | 3,765 | 3,815 | 268,000 |
| 2022/10/24 | 3,875 | 3,880 | 3,785 | 3,795 | 314,400 |
| 2022/10/21 | 3,935 | 3,955 | 3,880 | 3,880 | 246,800 |
| 2022/10/20 | 3,925 | 3,960 | 3,900 | 3,960 | 197,600 |
| 2022/10/19 | 3,940 | 3,975 | 3,910 | 3,940 | 205,500 |
| 2022/10/18 | 3,845 | 3,960 | 3,825 | 3,955 | 419,900 |
| 2022/10/17 | 3,770 | 3,810 | 3,755 | 3,790 | 126,700 |
| 2022/10/14 | 3,745 | 3,820 | 3,720 | 3,815 | 207,500 |
| 2022/10/13 | 3,800 | 3,800 | 3,685 | 3,695 | 249,700 |
| 2022/10/12 | 3,750 | 3,825 | 3,735 | 3,800 | 150,300 |
| 2022/10/11 | 3,800 | 3,830 | 3,745 | 3,785 | 255,100 |
| 2022/10/07 | 3,820 | 3,890 | 3,805 | 3,835 | 225,700 |
| 2022/10/06 | 3,860 | 3,890 | 3,820 | 3,840 | 242,900 |
| 2022/10/05 | 3,895 | 3,910 | 3,790 | 3,820 | 241,300 |
| 2022/10/04 | 3,770 | 3,865 | 3,770 | 3,855 | 340,000 |
| 2022/10/03 | 3,720 | 3,740 | 3,610 | 3,700 | 255,700 |
| 2022/09/30 | 3,700 | 3,760 | 3,685 | 3,720 | 464,700 |
| 2022/09/29 | 3,590 | 3,690 | 3,560 | 3,650 | 462,700 |
| 2022/09/28 | 3,625 | 3,645 | 3,525 | 3,555 | 546,000 |
| 2022/09/27 | 3,610 | 3,640 | 3,590 | 3,625 | 296,300 |
| 2022/09/26 | 3,570 | 3,660 | 3,570 | 3,610 | 404,400 |
| 2022/09/22 | 3,650 | 3,685 | 3,550 | 3,655 | 476,000 |
| 2022/09/21 | 3,665 | 3,680 | 3,615 | 3,660 | 312,800 |
| 2022/09/20 | 3,660 | 3,765 | 3,650 | 3,720 | 491,500 |
| 2022/09/16 | 3,815 | 3,860 | 3,630 | 3,635 | 1,282,200 |
| 2022/09/15 | 3,780 | 3,895 | 3,760 | 3,850 | 450,500 |
| 2022/09/14 | 3,735 | 3,820 | 3,730 | 3,760 | 373,600 |
| 2022/09/13 | 3,695 | 3,830 | 3,670 | 3,825 | 558,800 |
| 2022/09/12 | 3,600 | 3,680 | 3,600 | 3,675 | 268,800 |
| 2022/09/09 | 3,505 | 3,605 | 3,500 | 3,585 | 359,900 |
| 2022/09/08 | 3,540 | 3,560 | 3,510 | 3,525 | 237,900 |
| 2022/09/07 | 3,550 | 3,555 | 3,435 | 3,495 | 249,700 |
| 2022/09/06 | 3,575 | 3,575 | 3,525 | 3,550 | 146,000 |
| 2022/09/05 | 3,600 | 3,630 | 3,570 | 3,575 | 237,000 |
| 2022/09/02 | 3,660 | 3,660 | 3,590 | 3,600 | 314,400 |
| 2022/09/01 | 3,645 | 3,710 | 3,645 | 3,665 | 291,000 |
| 2022/08/31 | 3,665 | 3,690 | 3,625 | 3,675 | 274,500 |
| 2022/08/30 | 3,585 | 3,700 | 3,575 | 3,685 | 389,300 |
| 2022/08/29 | 3,555 | 3,600 | 3,550 | 3,560 | 192,600 |
| 2022/08/26 | 3,580 | 3,630 | 3,570 | 3,615 | 205,600 |
| 2022/08/25 | 3,535 | 3,580 | 3,530 | 3,565 | 151,000 |
| 2022/08/24 | 3,580 | 3,630 | 3,555 | 3,560 | 192,500 |
| 2022/08/23 | 3,560 | 3,610 | 3,550 | 3,595 | 246,900 |
| 2022/08/22 | 3,480 | 3,580 | 3,470 | 3,545 | 342,000 |
| 2022/08/19 | 3,585 | 3,590 | 3,490 | 3,500 | 308,200 |
| 2022/08/18 | 3,515 | 3,600 | 3,510 | 3,600 | 583,400 |
| 2022/08/17 | 3,415 | 3,475 | 3,415 | 3,465 | 227,700 |
| 2022/08/16 | 3,345 | 3,385 | 3,315 | 3,375 | 211,600 |
| 2022/08/15 | 3,400 | 3,405 | 3,330 | 3,335 | 230,100 |
| 2022/08/12 | 3,415 | 3,455 | 3,410 | 3,415 | 150,300 |
| 2022/08/10 | 3,380 | 3,395 | 3,345 | 3,380 | 219,100 |
| 2022/08/09 | 3,435 | 3,465 | 3,390 | 3,400 | 211,500 |
| 2022/08/08 | 3,435 | 3,525 | 3,410 | 3,420 | 227,600 |
| 2022/08/05 | 3,400 | 3,480 | 3,380 | 3,435 | 422,100 |
| 2022/08/04 | 3,450 | 3,450 | 3,355 | 3,400 | 546,500 |
| 2022/08/03 | 3,340 | 3,530 | 3,320 | 3,425 | 1,579,800 |
| 2022/08/02 | 3,080 | 3,080 | 2,980 | 3,035 | 219,400 |
| 2022/08/01 | 3,065 | 3,115 | 3,055 | 3,080 | 262,100 |
| 2022/07/29 | 3,065 | 3,090 | 3,045 | 3,055 | 140,200 |
| 2022/07/28 | 3,060 | 3,075 | 3,040 | 3,065 | 126,700 |
| 2022/07/27 | 3,045 | 3,045 | 3,015 | 3,030 | 96,900 |
| 2022/07/26 | 3,055 | 3,090 | 3,040 | 3,045 | 120,000 |
| 2022/07/25 | 3,030 | 3,055 | 3,015 | 3,035 | 102,100 |
| 2022/07/22 | 3,065 | 3,075 | 3,035 | 3,055 | 128,300 |
| 2022/07/21 | 3,025 | 3,065 | 3,020 | 3,060 | 115,300 |
| 2022/07/20 | 2,988 | 3,030 | 2,979 | 3,025 | 242,000 |
| 2022/07/19 | 2,960 | 2,969 | 2,935 | 2,955 | 154,800 |
| 2022/07/15 | 2,959 | 2,959 | 2,899 | 2,910 | 256,300 |
| 2022/07/14 | 2,950 | 2,967 | 2,914 | 2,961 | 120,500 |
| 2022/07/13 | 2,965 | 2,988 | 2,936 | 2,959 | 135,700 |
| 2022/07/12 | 3,025 | 3,025 | 2,941 | 2,963 | 181,500 |
| 2022/07/11 | 2,961 | 3,030 | 2,945 | 3,025 | 336,400 |
| 2022/07/08 | 2,977 | 2,995 | 2,941 | 2,946 | 281,800 |
| 2022/07/07 | 2,950 | 2,958 | 2,889 | 2,948 | 259,000 |
| 2022/07/06 | 2,959 | 2,969 | 2,896 | 2,930 | 347,200 |
| 2022/07/05 | 2,947 | 2,957 | 2,903 | 2,949 | 416,600 |
| 2022/07/04 | 3,070 | 3,075 | 2,895 | 2,937 | 1,051,900 |
| 2022/07/01 | 3,125 | 3,225 | 3,050 | 3,065 | 1,346,300 |
| 2022/06/30 | 2,862 | 3,120 | 2,862 | 3,085 | 2,105,100 |
| 2022/06/29 | 2,715 | 2,745 | 2,690 | 2,712 | 298,000 |
| 2022/06/28 | 2,615 | 2,732 | 2,613 | 2,731 | 324,500 |
| 2022/06/27 | 2,643 | 2,649 | 2,616 | 2,621 | 169,300 |
| 2022/06/24 | 2,577 | 2,604 | 2,532 | 2,599 | 175,300 |
| 2022/06/23 | 2,560 | 2,599 | 2,554 | 2,571 | 89,400 |
| 2022/06/22 | 2,616 | 2,617 | 2,552 | 2,555 | 140,100 |
| 2022/06/21 | 2,512 | 2,617 | 2,511 | 2,602 | 243,500 |
| 2022/06/20 | 2,510 | 2,520 | 2,492 | 2,502 | 191,900 |
| 2022/06/17 | 2,486 | 2,515 | 2,478 | 2,490 | 233,700 |
| 2022/06/16 | 2,526 | 2,587 | 2,523 | 2,536 | 191,600 |
| 2022/06/15 | 2,500 | 2,511 | 2,485 | 2,497 | 179,100 |
| 2022/06/14 | 2,466 | 2,514 | 2,465 | 2,505 | 330,700 |
| 2022/06/13 | 2,551 | 2,558 | 2,494 | 2,514 | 291,700 |
| 2022/06/10 | 2,588 | 2,614 | 2,576 | 2,600 | 198,400 |
| 2022/06/09 | 2,639 | 2,654 | 2,604 | 2,604 | 120,600 |
| 2022/06/08 | 2,605 | 2,642 | 2,600 | 2,638 | 129,300 |
| 2022/06/07 | 2,630 | 2,634 | 2,593 | 2,593 | 98,100 |
| 2022/06/06 | 2,550 | 2,626 | 2,540 | 2,620 | 130,100 |
| 2022/06/03 | 2,603 | 2,603 | 2,572 | 2,574 | 80,600 |
| 2022/06/02 | 2,605 | 2,605 | 2,552 | 2,579 | 152,500 |
| 2022/06/01 | 2,621 | 2,643 | 2,601 | 2,610 | 121,100 |
| 2022/05/31 | 2,654 | 2,658 | 2,600 | 2,618 | 231,600 |
| 2022/05/30 | 2,630 | 2,647 | 2,599 | 2,647 | 271,100 |
| 2022/05/27 | 2,558 | 2,599 | 2,534 | 2,575 | 246,800 |
| 2022/05/26 | 2,509 | 2,549 | 2,503 | 2,506 | 168,500 |
| 2022/05/25 | 2,501 | 2,513 | 2,472 | 2,488 | 161,200 |
| 2022/05/24 | 2,531 | 2,543 | 2,500 | 2,501 | 148,300 |
| 2022/05/23 | 2,540 | 2,578 | 2,526 | 2,538 | 160,700 |
| 2022/05/20 | 2,500 | 2,514 | 2,483 | 2,511 | 136,900 |
| 2022/05/19 | 2,479 | 2,501 | 2,440 | 2,494 | 242,600 |
| 2022/05/18 | 2,610 | 2,618 | 2,496 | 2,523 | 261,400 |
| 2022/05/17 | 2,533 | 2,594 | 2,511 | 2,584 | 171,200 |
| 2022/05/16 | 2,642 | 2,649 | 2,483 | 2,532 | 284,100 |
| 2022/05/13 | 2,553 | 2,653 | 2,548 | 2,629 | 212,900 |
| 2022/05/12 | 2,495 | 2,547 | 2,495 | 2,510 | 170,500 |
| 2022/05/11 | 2,526 | 2,547 | 2,508 | 2,521 | 128,700 |
| 2022/05/10 | 2,634 | 2,646 | 2,539 | 2,544 | 289,100 |
| 2022/05/09 | 2,685 | 2,694 | 2,640 | 2,680 | 223,100 |
| 2022/05/06 | 2,693 | 2,753 | 2,683 | 2,703 | 222,300 |
| 2022/05/02 | 2,687 | 2,727 | 2,663 | 2,713 | 147,200 |
| 2022/04/28 | 2,751 | 2,759 | 2,717 | 2,737 | 221,300 |
| 2022/04/27 | 2,719 | 2,766 | 2,710 | 2,766 | 300,800 |
| 2022/04/26 | 2,737 | 2,749 | 2,717 | 2,740 | 193,000 |
| 2022/04/25 | 2,692 | 2,735 | 2,678 | 2,717 | 222,100 |
| 2022/04/22 | 2,747 | 2,754 | 2,708 | 2,719 | 267,300 |
| 2022/04/21 | 2,812 | 2,843 | 2,803 | 2,812 | 246,100 |
| 2022/04/20 | 2,797 | 2,821 | 2,782 | 2,799 | 190,100 |
| 2022/04/19 | 2,783 | 2,784 | 2,747 | 2,761 | 158,700 |
| 2022/04/18 | 2,722 | 2,766 | 2,707 | 2,762 | 163,300 |
| 2022/04/15 | 2,750 | 2,798 | 2,750 | 2,754 | 234,600 |
| 2022/04/14 | 2,698 | 2,750 | 2,683 | 2,750 | 269,900 |
| 2022/04/13 | 2,599 | 2,653 | 2,579 | 2,653 | 225,000 |
| 2022/04/12 | 2,644 | 2,662 | 2,570 | 2,603 | 208,300 |
| 2022/04/11 | 2,630 | 2,652 | 2,613 | 2,651 | 195,900 |
| 2022/04/08 | 2,588 | 2,616 | 2,561 | 2,616 | 257,600 |
| 2022/04/07 | 2,595 | 2,610 | 2,493 | 2,581 | 279,200 |
| 2022/04/06 | 2,588 | 2,639 | 2,556 | 2,625 | 318,600 |
| 2022/04/05 | 2,531 | 2,574 | 2,526 | 2,570 | 252,500 |
| 2022/04/04 | 2,487 | 2,500 | 2,478 | 2,496 | 139,000 |
| 2022/04/01 | 2,475 | 2,509 | 2,449 | 2,492 | 187,500 |
| 2022/03/31 | 2,504 | 2,536 | 2,489 | 2,508 | 256,900 |
| 2022/03/30 | 2,515 | 2,537 | 2,498 | 2,532 | 350,000 |
| 2022/03/29 | 2,550 | 2,594 | 2,491 | 2,515 | 580,600 |
| 2022/03/28 | 2,548 | 2,565 | 2,502 | 2,542 | 368,000 |
| 2022/03/25 | 2,499 | 2,520 | 2,490 | 2,513 | 404,500 |
| 2022/03/24 | 2,409 | 2,449 | 2,401 | 2,449 | 180,800 |
| 2022/03/23 | 2,411 | 2,450 | 2,405 | 2,439 | 235,900 |
| 2022/03/22 | 2,421 | 2,425 | 2,374 | 2,383 | 268,500 |
| 2022/03/18 | 2,385 | 2,413 | 2,380 | 2,411 | 268,900 |
| 2022/03/17 | 2,424 | 2,431 | 2,364 | 2,416 | 262,800 |
| 2022/03/16 | 2,391 | 2,391 | 2,337 | 2,352 | 381,700 |
| 2022/03/15 | 2,264 | 2,410 | 2,264 | 2,375 | 396,200 |
| 2022/03/14 | 2,204 | 2,277 | 2,201 | 2,260 | 221,300 |
| 2022/03/11 | 2,207 | 2,218 | 2,167 | 2,194 | 216,900 |
| 2022/03/10 | 2,212 | 2,255 | 2,199 | 2,246 | 209,900 |
| 2022/03/09 | 2,152 | 2,172 | 2,134 | 2,149 | 283,100 |
| 2022/03/08 | 2,100 | 2,211 | 2,093 | 2,134 | 444,700 |
| 2022/03/07 | 2,212 | 2,217 | 2,103 | 2,134 | 350,900 |
| 2022/03/04 | 2,280 | 2,298 | 2,245 | 2,273 | 300,700 |
| 2022/03/03 | 2,338 | 2,357 | 2,298 | 2,301 | 167,300 |
| 2022/03/02 | 2,339 | 2,347 | 2,296 | 2,296 | 195,700 |
| 2022/03/01 | 2,374 | 2,401 | 2,349 | 2,378 | 161,700 |
| 2022/02/28 | 2,358 | 2,363 | 2,322 | 2,348 | 190,200 |
| 2022/02/25 | 2,326 | 2,356 | 2,316 | 2,355 | 214,700 |
| 2022/02/24 | 2,354 | 2,355 | 2,285 | 2,316 | 233,300 |
| 2022/02/22 | 2,377 | 2,406 | 2,370 | 2,374 | 199,200 |
| 2022/02/21 | 2,437 | 2,444 | 2,404 | 2,427 | 211,400 |
| 2022/02/18 | 2,488 | 2,515 | 2,468 | 2,500 | 175,800 |
| 2022/02/17 | 2,484 | 2,505 | 2,455 | 2,488 | 200,100 |
| 2022/02/16 | 2,529 | 2,534 | 2,491 | 2,513 | 155,400 |
| 2022/02/15 | 2,482 | 2,527 | 2,437 | 2,473 | 270,200 |
| 2022/02/14 | 2,540 | 2,560 | 2,468 | 2,498 | 473,600 |
| 2022/02/10 | 2,489 | 2,489 | 2,421 | 2,461 | 263,600 |
| 2022/02/09 | 2,385 | 2,440 | 2,379 | 2,430 | 261,800 |
| 2022/02/08 | 2,345 | 2,385 | 2,339 | 2,352 | 163,200 |
| 2022/02/07 | 2,370 | 2,382 | 2,325 | 2,345 | 193,400 |
| 2022/02/04 | 2,294 | 2,370 | 2,293 | 2,370 | 175,800 |
| 2022/02/03 | 2,328 | 2,339 | 2,292 | 2,312 | 167,500 |
| 2022/02/02 | 2,280 | 2,355 | 2,277 | 2,355 | 267,900 |
| 2022/02/01 | 2,254 | 2,276 | 2,234 | 2,269 | 219,100 |
| 2022/01/31 | 2,171 | 2,228 | 2,169 | 2,213 | 195,800 |
| 2022/01/28 | 2,150 | 2,184 | 2,138 | 2,171 | 172,000 |
| 2022/01/27 | 2,189 | 2,211 | 2,112 | 2,122 | 255,100 |
| 2022/01/26 | 2,191 | 2,224 | 2,177 | 2,192 | 145,600 |
| 2022/01/25 | 2,218 | 2,227 | 2,164 | 2,188 | 306,500 |
| 2022/01/24 | 2,259 | 2,261 | 2,206 | 2,238 | 264,100 |
| 2022/01/21 | 2,258 | 2,297 | 2,238 | 2,292 | 134,200 |
| 2022/01/20 | 2,252 | 2,298 | 2,240 | 2,292 | 197,300 |
| 2022/01/19 | 2,253 | 2,315 | 2,243 | 2,248 | 222,800 |
| 2022/01/18 | 2,303 | 2,408 | 2,283 | 2,303 | 198,900 |
| 2022/01/17 | 2,316 | 2,346 | 2,294 | 2,302 | 112,600 |
| 2022/01/14 | 2,361 | 2,382 | 2,313 | 2,341 | 238,800 |
| 2022/01/13 | 2,450 | 2,450 | 2,394 | 2,394 | 142,700 |
| 2022/01/12 | 2,415 | 2,452 | 2,407 | 2,433 | 134,000 |
| 2022/01/11 | 2,400 | 2,406 | 2,337 | 2,387 | 201,900 |
| 2022/01/07 | 2,396 | 2,425 | 2,384 | 2,401 | 194,600 |
| 2022/01/06 | 2,461 | 2,472 | 2,387 | 2,393 | 264,500 |
| 2022/01/05 | 2,530 | 2,530 | 2,488 | 2,502 | 136,700 |
| 2022/01/04 | 2,505 | 2,540 | 2,487 | 2,534 | 122,400 |