8136 (株)サンリオの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,960	2,030	1,955	2,000	47,800	666.67
2000-12-28	1,960	1,970	1,950	1,970	52,700	656.67
2000-12-27	1,987	1,987	1,955	1,980	53,500	660
2000-12-26	2,035	2,035	1,970	1,988	59,300	662.67
2000-12-25	2,090	2,095	1,970	2,040	85,000	680
2000-12-22	1,910	1,985	1,910	1,950	126,400	650
2000-12-21	1,860	1,900	1,810	1,894	286,000	631.33
2000-12-20	2,000	2,020	1,950	2,000	360,200	666.67
2000-12-19	2,130	2,150	2,075	2,080	301,000	693.33
2000-12-18	2,190	2,200	2,100	2,170	289,200	723.33
2000-12-15	2,290	2,350	2,200	2,200	463,800	733.33
2000-12-14	2,210	2,320	2,140	2,270	605,300	756.67
2000-12-13	2,140	2,300	2,120	2,170	542,900	723.33
2000-12-12	1,925	2,100	1,915	2,100	397,100	700
2000-12-11	2,000	2,000	1,880	1,895	250,700	631.67
2000-12-08	1,900	2,010	1,900	1,959	485,900	653
2000-12-07	1,806	1,895	1,800	1,870	238,300	623.33
2000-12-06	1,730	1,845	1,730	1,836	651,300	612
2000-12-05	1,680	1,705	1,650	1,705	342,200	568.33
2000-12-04	1,620	1,680	1,620	1,650	236,200	550
2000-12-01	1,590	1,620	1,590	1,612	215,800	537.33
2000-11-30	1,590	1,600	1,576	1,600	68,300	533.33
2000-11-29	1,590	1,590	1,550	1,590	51,000	530
2000-11-28	1,599	1,605	1,592	1,600	121,400	533.33
2000-11-27	1,570	1,600	1,565	1,596	96,200	532
2000-11-24	1,510	1,610	1,508	1,555	206,800	518.33
2000-11-22	1,510	1,530	1,502	1,504	63,800	501.33
2000-11-21	1,520	1,520	1,501	1,503	53,100	501
2000-11-20	1,560	1,565	1,510	1,550	56,900	516.67
2000-11-17	1,500	1,550	1,500	1,530	70,700	510
2000-11-16	1,583	1,583	1,500	1,512	104,300	504
2000-11-15	1,600	1,604	1,573	1,582	74,800	527.33
2000-11-14	1,604	1,614	1,572	1,613	54,400	537.67
2000-11-13	1,580	1,670	1,547	1,620	99,600	540
2000-11-10	1,600	1,605	1,581	1,600	79,800	533.33
2000-11-09	1,698	1,698	1,600	1,609	66,400	536.33
2000-11-08	1,650	1,670	1,650	1,668	39,200	556
2000-11-07	1,700	1,700	1,650	1,665	87,100	555
2000-11-06	1,650	1,680	1,600	1,680	124,600	560
2000-11-02	1,643	1,645	1,629	1,639	61,600	546.33
2000-11-01	1,630	1,650	1,600	1,650	116,700	550
2000-10-31	1,560	1,610	1,550	1,600	185,400	533.33
2000-10-30	1,650	1,657	1,550	1,550	89,300	516.67
2000-10-27	1,714	1,724	1,665	1,665	41,700	555
2000-10-26	1,685	1,705	1,650	1,705	65,500	568.33
2000-10-25	1,710	1,719	1,690	1,710	63,300	570
2000-10-24	1,760	1,760	1,715	1,720	70,200	573.33
2000-10-23	1,798	1,815	1,750	1,766	43,700	588.67
2000-10-20	1,800	1,815	1,725	1,738	126,000	579.33
2000-10-19	1,658	1,716	1,651	1,660	129,700	553.33
2000-10-18	1,705	1,708	1,640	1,645	181,400	548.33
2000-10-17	1,900	1,900	1,767	1,795	134,200	598.33
2000-10-16	1,992	1,992	1,900	1,915	122,200	638.33
2000-10-13	1,923	1,950	1,900	1,932	72,000	644
2000-10-12	1,970	2,000	1,960	1,970	84,800	656.67
2000-10-11	1,970	2,000	1,969	1,977	153,600	659
2000-10-10	2,000	2,000	1,920	1,969	137,200	656.33
2000-10-06	2,040	2,070	2,000	2,035	98,800	678.33
2000-10-05	2,140	2,140	2,070	2,080	73,200	693.33
2000-10-04	2,125	2,150	2,115	2,140	75,900	713.33
2000-10-03	2,160	2,170	2,120	2,165	70,600	721.67
2000-10-02	2,150	2,170	2,125	2,170	105,200	723.33
2000-09-29	2,145	2,155	2,120	2,120	185,900	706.67
2000-09-28	2,085	2,160	2,085	2,105	91,500	701.67
2000-09-27	2,230	2,230	2,100	2,125	122,600	708.33
2000-09-26	2,330	2,330	2,260	2,260	67,300	753.33
2000-09-25	2,350	2,350	2,310	2,325	132,500	775
2000-09-22	2,305	2,350	2,300	2,350	114,100	783.33
2000-09-21	2,315	2,390	2,305	2,390	183,000	796.67
2000-09-20	2,390	2,500	2,390	2,475	97,500	825
2000-09-19	2,310	2,370	2,300	2,370	64,800	790
2000-09-18	2,320	2,345	2,300	2,345	37,700	781.67
2000-09-14	2,350	2,370	2,295	2,325	132,000	775
2000-09-13	2,365	2,390	2,360	2,375	44,300	791.67
2000-09-12	2,380	2,390	2,360	2,360	53,600	786.67
2000-09-11	2,450	2,450	2,375	2,380	44,500	793.33
2000-09-08	2,380	2,455	2,380	2,455	121,700	818.33
2000-09-07	2,420	2,425	2,375	2,380	82,400	793.33
2000-09-06	2,425	2,450	2,420	2,420	46,900	806.67
2000-09-05	2,450	2,455	2,425	2,455	57,800	818.33
2000-09-04	2,430	2,475	2,430	2,455	47,800	818.33
2000-09-01	2,520	2,520	2,430	2,460	98,400	820
2000-08-31	2,530	2,540	2,460	2,485	84,700	828.33
2000-08-30	2,575	2,575	2,520	2,530	56,200	843.33
2000-08-29	2,580	2,595	2,530	2,560	64,100	853.33
2000-08-28	2,620	2,630	2,550	2,580	108,700	860
2000-08-25	2,550	2,580	2,540	2,580	94,500	860
2000-08-24	2,580	2,580	2,530	2,540	81,900	846.67
2000-08-23	2,600	2,600	2,520	2,530	80,900	843.33
2000-08-22	2,500	2,580	2,500	2,580	77,300	860
2000-08-21	2,500	2,500	2,470	2,490	65,500	830
2000-08-18	2,500	2,500	2,450	2,500	150,100	833.33
2000-08-17	2,580	2,585	2,480	2,500	183,400	833.33
2000-08-16	2,625	2,625	2,555	2,580	162,100	860
2000-08-15	2,630	2,640	2,595	2,625	112,400	875
2000-08-14	2,630	2,630	2,550	2,630	140,900	876.67
2000-08-11	2,575	2,620	2,565	2,620	143,000	873.33
2000-08-10	2,580	2,600	2,550	2,580	71,100	860
2000-08-09	2,600	2,600	2,540	2,600	102,900	866.67
2000-08-08	2,600	2,600	2,560	2,565	52,900	855
2000-08-07	2,550	2,635	2,550	2,635	78,600	878.33
2000-08-04	2,580	2,625	2,550	2,575	132,300	858.33
2000-08-03	2,670	2,675	2,575	2,580	122,300	860
2000-08-02	2,670	2,695	2,650	2,675	84,700	891.67
2000-08-01	2,640	2,710	2,620	2,655	206,800	885
2000-07-31	2,595	2,635	2,570	2,635	133,000	878.33
2000-07-28	2,710	2,710	2,655	2,670	94,000	890
2000-07-27	2,760	2,760	2,700	2,740	89,000	913.33
2000-07-26	2,800	2,810	2,790	2,800	101,000	933.33
2000-07-25	2,835	2,850	2,790	2,835	78,000	945
2000-07-24	2,905	2,980	2,860	2,875	62,000	958.33
2000-07-21	2,975	2,980	2,925	2,930	47,000	976.67
2000-07-19	2,950	2,970	2,930	2,970	80,000	990
2000-07-18	3,000	3,000	2,910	2,970	120,000	990
2000-07-17	3,050	3,060	2,990	2,995	120,000	998.33
2000-07-14	3,000	3,000	2,960	2,980	63,000	993.33
2000-07-13	3,030	3,050	2,970	2,980	107,000	993.33
2000-07-12	3,070	3,070	2,985	2,985	81,000	995
2000-07-11	3,080	3,130	3,050	3,100	173,000	1,033.33
2000-07-10	3,070	3,080	3,000	3,030	103,000	1,010
2000-07-07	3,140	3,180	3,040	3,070	131,000	1,023.33
2000-07-06	3,120	3,170	3,040	3,140	216,000	1,046.67
2000-07-05	3,060	3,160	3,060	3,120	328,000	1,040
2000-07-04	2,950	3,010	2,930	3,010	206,000	1,003.33
2000-07-03	2,860	2,900	2,850	2,870	101,000	956.67
2000-06-30	2,815	2,860	2,815	2,825	146,000	941.67
2000-06-29	2,885	2,885	2,780	2,855	190,000	951.67
2000-06-28	2,800	2,870	2,800	2,845	268,000	948.33
2000-06-27	2,730	2,790	2,730	2,770	96,000	923.33
2000-06-26	2,700	2,720	2,690	2,690	39,000	896.67
2000-06-23	2,770	2,770	2,715	2,735	80,000	911.67
2000-06-22	2,800	2,800	2,775	2,775	139,000	925
2000-06-21	2,690	2,745	2,670	2,740	114,000	913.33
2000-06-20	2,710	2,800	2,710	2,755	74,000	918.33
2000-06-19	2,660	2,680	2,620	2,680	80,000	893.33
2000-06-16	2,710	2,710	2,665	2,680	107,000	893.33
2000-06-15	2,780	2,780	2,700	2,750	117,000	916.67
2000-06-14	2,870	2,880	2,700	2,765	176,000	921.67
2000-06-13	2,830	2,860	2,830	2,855	133,000	951.67
2000-06-12	2,825	2,835	2,800	2,835	130,000	945
2000-06-09	2,785	2,790	2,760	2,775	185,000	925
2000-06-08	2,830	2,830	2,810	2,825	118,000	941.67
2000-06-07	2,860	2,865	2,815	2,820	93,000	940
2000-06-06	2,890	2,890	2,830	2,860	187,000	953.33
2000-06-05	2,920	2,950	2,880	2,930	262,000	976.67
2000-06-02	2,860	2,880	2,830	2,850	204,000	950
2000-06-01	2,880	2,880	2,780	2,800	194,000	933.33
2000-05-31	2,995	3,000	2,875	2,880	294,000	960
2000-05-30	2,915	3,000	2,915	2,945	224,000	981.67
2000-05-29	2,880	2,925	2,880	2,910	204,000	970
2000-05-26	2,915	2,915	2,865	2,875	143,000	958.33
2000-05-25	3,010	3,020	2,860	2,875	318,000	958.33
2000-05-24	2,910	3,020	2,900	3,020	92,000	1,006.67
2000-05-23	3,180	3,180	3,030	3,090	93,000	1,030
2000-05-22	3,100	3,130	3,040	3,080	140,000	1,026.67
2000-05-19	3,230	3,290	3,180	3,290	66,000	1,096.67
2000-05-18	3,400	3,400	3,250	3,270	49,000	1,090
2000-05-17	3,320	3,430	3,260	3,420	82,000	1,140
2000-05-16	3,350	3,370	3,210	3,220	83,000	1,073.33
2000-05-15	3,410	3,410	3,250	3,350	47,000	1,116.67
2000-05-12	3,370	3,400	3,310	3,310	80,000	1,103.33
2000-05-11	3,390	3,390	3,160	3,170	149,000	1,056.67
2000-05-10	3,460	3,480	3,370	3,400	181,000	1,133.33
2000-05-09	3,590	3,590	3,450	3,550	93,000	1,183.33
2000-05-08	3,490	3,650	3,490	3,600	141,000	1,200
2000-05-02	3,580	3,580	3,410	3,420	52,000	1,140
2000-05-01	3,490	3,500	3,420	3,480	52,000	1,160
2000-04-28	3,330	3,530	3,310	3,530	87,000	1,176.67
2000-04-27	3,410	3,520	3,380	3,380	100,000	1,126.67
2000-04-26	3,430	3,550	3,430	3,460	96,000	1,153.33
2000-04-25	3,460	3,500	3,410	3,420	93,000	1,140
2000-04-24	3,700	3,700	3,450	3,610	342,000	1,203.33
2000-04-21	3,650	3,700	3,400	3,400	771,000	1,133.33
2000-04-20	2,900	3,250	2,900	3,200	299,000	1,066.67
2000-04-19	2,650	2,880	2,650	2,880	124,000	960
2000-04-18	2,515	2,640	2,500	2,515	375,000	838.33
2000-04-17	2,475	2,475	2,475	2,475	120,000	825
2000-04-14	2,990	3,040	2,800	2,875	365,000	958.33
2000-04-13	3,190	3,190	2,950	3,040	104,000	1,013.33
2000-04-12	3,260	3,280	3,200	3,250	68,000	1,083.33
2000-04-11	3,260	3,330	3,250	3,260	70,000	1,086.67
2000-04-10	3,320	3,340	3,250	3,290	50,000	1,096.67
2000-04-07	3,250	3,290	3,210	3,220	120,000	1,073.33
2000-04-06	3,300	3,330	3,200	3,230	94,000	1,076.67
2000-04-05	3,290	3,350	3,250	3,350	56,000	1,116.67
2000-04-04	3,460	3,460	3,320	3,360	69,000	1,120
2000-04-03	3,370	3,450	3,310	3,450	68,000	1,150
2000-03-31	3,400	3,480	3,360	3,420	88,000	1,140
2000-03-30	3,450	3,480	3,350	3,350	126,000	1,116.67
2000-03-29	3,300	3,450	3,200	3,350	227,000	1,116.67
2000-03-28	3,310	3,400	3,130	3,320	176,000	1,106.67
2000-03-27	3,530	3,540	3,300	3,380	251,000	1,126.67
2000-03-24	3,590	3,630	3,500	3,540	85,000	1,180
2000-03-23	3,610	3,610	3,520	3,590	71,000	1,196.67
2000-03-22	3,750	3,750	3,620	3,670	131,000	1,223.33
2000-03-21	3,700	3,700	3,620	3,680	87,000	1,226.67
2000-03-17	3,730	3,750	3,630	3,700	151,000	1,233.33
2000-03-16	3,700	3,750	3,620	3,630	157,000	1,210
2000-03-15	3,390	3,750	3,350	3,620	174,000	1,206.67
2000-03-14	3,180	3,440	3,180	3,400	352,000	1,133.33
2000-03-13	3,750	3,770	3,380	3,380	277,000	1,126.67
2000-03-10	3,950	3,950	3,850	3,880	247,000	1,293.33
2000-03-09	4,250	4,350	4,000	4,000	179,000	1,333.33
2000-03-08	4,110	4,300	4,060	4,190	100,000	1,396.67
2000-03-07	4,060	4,190	4,000	4,170	210,000	1,390
2000-03-06	4,320	4,430	4,000	4,050	227,000	1,350
2000-03-03	4,400	4,400	4,250	4,260	140,000	1,420
2000-03-02	4,650	4,650	4,400	4,420	198,000	1,473.33
2000-03-01	4,440	4,650	4,250	4,600	207,000	1,533.33
2000-02-29	4,450	4,500	4,330	4,400	122,000	1,466.67
2000-02-28	4,460	4,460	4,330	4,360	237,000	1,453.33
2000-02-25	4,480	4,480	4,410	4,460	124,000	1,486.67
2000-02-24	4,560	4,560	4,410	4,490	82,000	1,496.67
2000-02-23	4,380	4,660	4,380	4,540	317,000	1,513.33
2000-02-22	4,310	4,450	4,300	4,380	99,000	1,460
2000-02-21	4,340	4,450	4,310	4,360	163,000	1,453.33
2000-02-18	4,650	4,760	4,470	4,470	257,000	1,490
2000-02-17	4,340	4,650	4,260	4,650	293,000	1,550
2000-02-16	4,500	4,540	4,290	4,410	160,000	1,470
2000-02-15	4,500	4,640	4,370	4,490	263,000	1,496.67
2000-02-14	4,780	4,780	4,510	4,550	497,000	1,516.67
2000-02-10	4,300	4,750	4,300	4,750	1,196,000	1,583.33
2000-02-09	3,760	4,250	3,750	4,250	432,000	1,416.67
2000-02-08	3,810	3,840	3,750	3,750	106,000	1,250
2000-02-07	3,930	3,930	3,850	3,870	99,000	1,290
2000-02-04	3,960	3,980	3,900	3,930	114,000	1,310
2000-02-03	4,150	4,150	3,930	3,960	111,000	1,320
2000-02-02	4,230	4,240	4,120	4,160	80,000	1,386.67
2000-02-01	4,270	4,270	4,130	4,180	122,000	1,393.33
2000-01-31	4,180	4,300	4,150	4,220	164,000	1,406.67
2000-01-28	4,290	4,350	4,130	4,200	173,000	1,400
2000-01-27	4,170	4,250	4,130	4,240	162,000	1,413.33
2000-01-26	4,100	4,170	4,050	4,090	110,000	1,363.33
2000-01-25	4,020	4,230	4,000	4,060	421,000	1,353.33
2000-01-24	3,920	4,070	3,900	4,070	227,000	1,356.67
2000-01-21	3,700	3,950	3,700	3,820	163,000	1,273.33
2000-01-20	4,030	4,030	3,600	3,600	158,000	1,200
2000-01-19	3,800	4,050	3,800	3,990	157,000	1,330
2000-01-18	3,870	3,870	3,750	3,760	113,000	1,253.33
2000-01-17	3,910	4,210	3,750	3,770	217,000	1,256.67
2000-01-14	4,040	4,050	3,610	3,910	204,000	1,303.33
2000-01-13	3,630	4,100	3,630	3,960	346,000	1,320
2000-01-12	3,310	3,650	3,310	3,600	247,000	1,200
2000-01-11	3,490	3,500	3,330	3,340	108,000	1,113.33
2000-01-07	3,300	3,350	3,110	3,270	160,000	1,090
2000-01-06	3,580	3,580	3,300	3,300	148,000	1,100
2000-01-05	3,550	3,660	3,500	3,580	134,000	1,193.33
2000-01-04	3,760	3,790	3,620	3,780	56,000	1,260

分割・併合履歴： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8136 (株)サンリオ の時系列データ [2000年度]

8136 (株)サンリオの時系列データ [2000年度]