8136 (株)サンリオの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	1,930	1,980	1,930	1,930	93,000	643.33
1991-12-27	1,950	1,950	1,890	1,920	154,000	640
1991-12-26	1,840	1,890	1,810	1,890	81,000	630
1991-12-25	1,750	1,810	1,720	1,810	98,000	603.33
1991-12-24	1,850	1,880	1,710	1,720	129,000	573.33
1991-12-20	1,820	1,860	1,790	1,790	262,000	596.67
1991-12-19	1,910	1,930	1,760	1,790	310,000	596.67
1991-12-18	2,020	2,040	1,960	1,960	70,000	653.33
1991-12-17	2,120	2,120	2,080	2,080	58,000	693.33
1991-12-16	2,110	2,120	2,070	2,120	45,000	706.67
1991-12-13	2,060	2,100	2,000	2,100	86,000	700
1991-12-12	1,990	2,020	1,950	2,020	75,000	673.33
1991-12-11	1,910	1,940	1,900	1,940	141,000	646.67
1991-12-10	2,020	2,040	1,980	1,990	96,000	663.33
1991-12-09	2,050	2,050	2,030	2,050	25,000	683.33
1991-12-06	2,080	2,100	2,070	2,090	64,000	696.67
1991-12-05	2,100	2,100	2,080	2,090	41,000	696.67
1991-12-04	2,050	2,080	2,010	2,080	76,000	693.33
1991-12-03	2,070	2,080	1,980	2,050	116,000	683.33
1991-12-02	2,150	2,150	2,020	2,050	130,000	683.33
1991-11-29	2,130	2,130	2,090	2,130	145,000	710
1991-11-28	2,200	2,200	2,130	2,130	91,000	710
1991-11-27	2,310	2,310	2,250	2,250	38,000	750
1991-11-26	2,330	2,330	2,280	2,300	42,000	766.67
1991-11-25	2,280	2,300	2,260	2,290	70,000	763.33
1991-11-22	2,270	2,300	2,250	2,300	49,000	766.67
1991-11-21	2,310	2,350	2,250	2,250	105,000	750
1991-11-20	2,150	2,240	2,150	2,230	128,000	743.33
1991-11-19	2,180	2,220	2,150	2,180	154,000	726.67
1991-11-18	2,250	2,290	2,100	2,140	183,000	713.33
1991-11-15	2,350	2,390	2,300	2,320	179,000	773.33
1991-11-14	2,620	2,630	2,300	2,350	186,000	783.33
1991-11-13	2,680	2,680	2,650	2,650	44,000	883.33
1991-11-12	2,630	2,650	2,630	2,650	35,000	883.33
1991-11-11	2,660	2,660	2,630	2,630	39,000	876.67
1991-11-08	2,620	2,670	2,620	2,650	211,000	883.33
1991-11-07	2,670	2,670	2,630	2,630	110,000	876.67
1991-11-06	2,700	2,700	2,630	2,630	74,000	876.67
1991-11-05	2,680	2,740	2,680	2,700	26,000	900
1991-11-01	2,730	2,750	2,650	2,670	157,000	890
1991-10-31	2,790	2,800	2,750	2,750	32,000	916.67
1991-10-30	2,830	2,830	2,750	2,770	46,000	923.33
1991-10-29	2,790	2,800	2,720	2,800	98,000	933.33
1991-10-28	2,700	2,750	2,700	2,730	127,000	910
1991-10-25	2,920	2,920	2,830	2,830	49,000	943.33
1991-10-24	2,920	2,940	2,890	2,930	81,000	976.67
1991-10-23	2,930	2,930	2,900	2,900	46,000	966.67
1991-10-22	2,820	2,950	2,820	2,930	91,000	976.67
1991-10-21	2,850	2,850	2,810	2,820	45,000	940
1991-10-18	2,800	2,850	2,780	2,800	70,000	933.33
1991-10-17	2,790	2,790	2,750	2,760	63,000	920
1991-10-16	2,760	2,790	2,750	2,790	62,000	930
1991-10-15	2,840	2,840	2,750	2,770	39,000	923.33
1991-10-14	2,750	2,850	2,750	2,850	29,000	950
1991-10-11	2,790	2,790	2,730	2,750	36,000	916.67
1991-10-09	2,820	2,870	2,760	2,770	94,000	923.33
1991-10-08	2,880	2,910	2,810	2,810	53,000	936.67
1991-10-07	2,910	2,920	2,870	2,920	94,000	973.33
1991-10-04	2,870	2,910	2,860	2,910	91,000	970
1991-10-03	2,850	2,870	2,810	2,860	94,000	953.33
1991-10-02	2,910	2,960	2,910	2,920	92,000	973.33
1991-10-01	2,800	2,900	2,800	2,890	72,000	963.33
1991-09-30	2,810	2,850	2,810	2,830	53,000	943.33
1991-09-27	2,880	2,900	2,810	2,820	74,000	940
1991-09-26	2,970	3,040	2,860	2,890	79,000	963.33
1991-09-25	2,950	2,950	2,880	2,930	45,000	976.67
1991-09-24	2,980	3,000	2,930	2,980	95,000	993.33
1991-09-20	2,990	2,990	2,900	2,900	77,000	966.67
1991-09-19	2,920	2,930	2,920	2,930	170,000	976.67
1991-09-18	2,930	2,950	2,900	2,920	66,000	973.33
1991-09-17	2,850	2,970	2,850	2,950	76,000	983.33
1991-09-13	2,780	2,840	2,780	2,830	147,000	943.33
1991-09-12	2,800	2,850	2,780	2,780	101,000	926.67
1991-09-11	2,800	2,800	2,780	2,800	52,000	933.33
1991-09-10	2,820	2,830	2,800	2,800	52,000	933.33
1991-09-09	2,840	2,900	2,820	2,820	37,000	940
1991-09-06	2,940	2,980	2,800	2,800	165,000	933.33
1991-09-05	2,760	2,940	2,760	2,930	115,000	976.67
1991-09-04	2,730	2,740	2,720	2,740	57,000	913.33
1991-09-03	2,740	2,760	2,720	2,720	87,000	906.67
1991-09-02	2,650	2,740	2,650	2,700	91,000	900
1991-08-30	2,640	2,700	2,640	2,690	270,000	896.67
1991-08-29	2,750	2,840	2,750	2,840	44,000	946.67
1991-08-28	2,720	2,740	2,690	2,720	85,000	906.67
1991-08-27	2,780	2,800	2,720	2,720	88,000	906.67
1991-08-26	2,880	2,880	2,780	2,780	69,000	926.67
1991-08-23	2,880	2,900	2,860	2,860	48,000	953.33
1991-08-22	2,970	2,970	2,920	2,920	89,000	973.33
1991-08-21	2,760	2,940	2,760	2,860	110,000	953.33
1991-08-20	2,720	2,780	2,680	2,730	116,000	910
1991-08-19	2,860	2,860	2,650	2,710	239,000	903.33
1991-08-16	2,910	2,950	2,900	2,900	85,000	966.67
1991-08-15	2,960	2,960	2,920	2,950	50,000	983.33
1991-08-14	2,950	2,980	2,950	2,950	86,000	983.33
1991-08-13	2,900	2,990	2,890	2,950	86,000	983.33
1991-08-12	3,040	3,040	2,900	2,930	118,000	976.67
1991-08-09	3,120	3,120	3,050	3,050	29,000	1,016.67
1991-08-08	3,100	3,150	3,100	3,120	18,000	1,040
1991-08-07	3,150	3,150	3,100	3,100	39,000	1,033.33
1991-08-06	3,110	3,150	3,100	3,100	39,000	1,033.33
1991-08-05	3,350	3,350	3,200	3,200	28,000	1,066.67
1991-08-02	3,240	3,360	3,240	3,320	89,000	1,106.67
1991-08-01	3,220	3,240	3,200	3,240	34,000	1,080
1991-07-31	3,240	3,240	3,180	3,200	43,000	1,066.67
1991-07-30	3,230	3,250	3,170	3,200	37,000	1,066.67
1991-07-29	3,230	3,240	3,200	3,240	34,000	1,080
1991-07-26	3,170	3,200	3,160	3,200	58,000	1,066.67
1991-07-25	3,190	3,220	3,100	3,100	62,000	1,033.33
1991-07-24	3,150	3,200	3,080	3,200	51,000	1,066.67
1991-07-23	3,030	3,080	3,010	3,080	96,000	1,026.67
1991-07-22	3,100	3,100	3,030	3,030	48,000	1,010
1991-07-19	3,120	3,120	3,060	3,060	79,000	1,020
1991-07-18	3,150	3,150	2,990	3,070	132,000	1,023.33
1991-07-17	3,240	3,240	3,110	3,140	81,000	1,046.67
1991-07-16	3,250	3,270	3,180	3,250	142,000	1,083.33
1991-07-15	3,200	3,250	3,160	3,250	56,000	1,083.33
1991-07-12	3,200	3,200	3,080	3,150	89,000	1,050
1991-07-11	3,150	3,180	3,070	3,100	167,000	1,033.33
1991-07-10	2,850	3,150	2,790	3,150	238,000	1,050
1991-07-09	2,660	2,800	2,560	2,790	374,000	930
1991-07-08	2,860	2,870	2,650	2,690	234,000	896.67
1991-07-05	3,000	3,050	2,900	2,900	157,000	966.67
1991-07-04	2,920	3,040	2,920	2,980	176,000	993.33
1991-07-03	3,110	3,110	2,980	3,010	170,000	1,003.33
1991-07-02	3,250	3,260	3,110	3,110	114,000	1,036.67
1991-07-01	3,220	3,220	3,150	3,200	168,000	1,066.67
1991-06-28	3,180	3,180	3,070	3,070	130,000	1,023.33
1991-06-27	3,150	3,200	3,120	3,180	75,000	1,060
1991-06-26	3,220	3,280	3,200	3,220	111,000	1,073.33
1991-06-25	3,150	3,180	3,050	3,170	138,000	1,056.67
1991-06-24	3,280	3,280	3,180	3,180	112,000	1,060
1991-06-21	3,280	3,330	3,270	3,290	69,000	1,096.67
1991-06-20	3,240	3,330	3,240	3,260	93,000	1,086.67
1991-06-19	3,310	3,310	3,200	3,270	115,000	1,090
1991-06-18	3,350	3,380	3,310	3,310	54,000	1,103.33
1991-06-17	3,510	3,520	3,380	3,400	77,000	1,133.33
1991-06-14	3,410	3,520	3,350	3,490	184,000	1,163.33
1991-06-13	3,280	3,400	3,280	3,400	73,000	1,133.33
1991-06-12	3,310	3,370	3,250	3,270	142,000	1,090
1991-06-11	3,280	3,300	3,260	3,270	152,000	1,090
1991-06-10	3,370	3,370	3,260	3,260	144,000	1,086.67
1991-06-07	3,450	3,480	3,450	3,460	61,000	1,153.33
1991-06-06	3,460	3,500	3,450	3,460	92,000	1,153.33
1991-06-05	3,550	3,580	3,480	3,480	52,000	1,160
1991-06-04	3,650	3,650	3,550	3,550	43,000	1,183.33
1991-06-03	3,620	3,700	3,610	3,650	47,000	1,216.67
1991-05-31	3,550	3,600	3,540	3,600	59,000	1,200
1991-05-30	3,530	3,550	3,520	3,520	36,000	1,173.33
1991-05-29	3,600	3,600	3,520	3,550	51,000	1,183.33
1991-05-28	3,560	3,570	3,520	3,520	93,000	1,173.33
1991-05-27	3,600	3,620	3,560	3,560	102,000	1,186.67
1991-05-24	3,610	3,610	3,580	3,580	46,000	1,193.33
1991-05-23	3,600	3,600	3,560	3,600	30,000	1,200
1991-05-22	3,600	3,650	3,550	3,550	68,000	1,183.33
1991-05-21	3,640	3,640	3,510	3,600	176,000	1,200
1991-05-20	3,640	3,640	3,570	3,590	48,000	1,196.67
1991-05-17	3,550	3,600	3,500	3,590	182,000	1,196.67
1991-05-16	3,590	3,590	3,500	3,550	137,000	1,183.33
1991-05-15	3,550	3,550	3,470	3,500	137,000	1,166.67
1991-05-14	3,650	3,650	3,550	3,550	70,000	1,183.33
1991-05-13	3,680	3,680	3,570	3,650	107,000	1,216.67
1991-05-10	3,760	3,780	3,700	3,720	87,000	1,240
1991-05-09	3,640	3,780	3,620	3,740	271,000	1,246.67
1991-05-08	3,500	3,660	3,470	3,650	419,000	1,216.67
1991-05-07	3,690	3,700	3,500	3,500	382,000	1,166.67
1991-05-02	4,050	4,050	3,930	3,990	267,000	1,330
1991-05-01	4,000	4,000	3,860	4,000	331,000	1,333.33
1991-04-30	4,340	4,340	4,200	4,220	137,000	1,406.67
1991-04-26	4,380	4,380	4,350	4,350	77,000	1,450
1991-04-25	4,460	4,500	4,350	4,380	148,000	1,460
1991-04-24	4,500	4,540	4,450	4,450	106,000	1,483.33
1991-04-23	4,390	4,450	4,370	4,450	100,000	1,483.33
1991-04-22	4,480	4,480	4,370	4,380	128,000	1,460
1991-04-19	4,500	4,540	4,460	4,490	157,000	1,496.67
1991-04-18	4,590	4,640	4,540	4,540	63,000	1,513.33
1991-04-17	4,570	4,590	4,500	4,550	81,000	1,516.67
1991-04-16	4,630	4,630	4,520	4,520	27,000	1,506.67
1991-04-15	4,690	4,690	4,600	4,600	60,000	1,533.33
1991-04-12	4,500	4,650	4,450	4,650	110,000	1,550
1991-04-11	4,520	4,540	4,500	4,500	32,000	1,500
1991-04-10	4,600	4,620	4,500	4,520	82,000	1,506.67
1991-04-09	4,650	4,700	4,610	4,650	69,000	1,550
1991-04-08	4,700	4,720	4,620	4,680	149,000	1,560
1991-04-05	4,570	4,680	4,570	4,650	356,000	1,550
1991-04-04	4,520	4,560	4,460	4,470	35,000	1,490
1991-04-03	4,650	4,650	4,510	4,510	154,000	1,503.33
1991-04-02	4,560	4,600	4,560	4,600	57,000	1,533.33
1991-04-01	4,610	4,620	4,500	4,610	122,000	1,536.67
1991-03-29	4,540	4,620	4,400	4,620	94,000	1,540
1991-03-28	4,370	4,560	4,310	4,550	121,000	1,516.67
1991-03-27	4,400	4,420	4,250	4,410	114,000	1,470
1991-03-26	4,490	4,500	4,340	4,400	100,000	1,466.67
1991-03-25	4,640	4,640	4,500	4,550	80,000	1,516.67
1991-03-22	4,650	4,650	4,600	4,600	174,000	1,533.33
1991-03-20	4,600	4,650	4,600	4,610	117,000	1,536.67
1991-03-19	4,660	4,700	4,650	4,690	151,000	1,563.33
1991-03-18	4,730	4,760	4,650	4,720	105,000	1,573.33
1991-03-15	4,630	4,740	4,550	4,730	165,000	1,576.67
1991-03-14	4,650	4,650	4,500	4,600	72,000	1,533.33
1991-03-13	4,610	4,650	4,500	4,600	133,000	1,533.33
1991-03-12	4,590	4,670	4,580	4,670	66,000	1,556.67
1991-03-11	4,600	4,700	4,580	4,600	133,000	1,533.33
1991-03-08	4,600	4,670	4,560	4,580	126,000	1,526.67
1991-03-07	4,720	4,720	4,600	4,650	174,000	1,550
1991-03-06	4,400	4,670	4,350	4,670	175,000	1,556.67
1991-03-05	4,400	4,450	4,350	4,350	73,000	1,450
1991-03-04	4,280	4,410	4,260	4,400	68,000	1,466.67
1991-03-01	4,370	4,380	4,220	4,330	150,000	1,443.33
1991-02-28	4,560	4,620	4,440	4,460	101,000	1,486.67
1991-02-27	4,600	4,620	4,530	4,560	89,000	1,520
1991-02-26	4,740	4,740	4,600	4,670	241,000	1,556.67
1991-02-25	4,360	4,650	4,350	4,650	209,000	1,550
1991-02-22	4,510	4,650	4,370	4,410	227,000	1,470
1991-02-21	4,550	4,620	4,500	4,500	172,000	1,500
1991-02-20	4,740	4,840	4,600	4,650	221,000	1,550
1991-02-19	4,790	4,900	4,670	4,740	461,000	1,580
1991-02-18	4,640	4,790	4,600	4,790	454,000	1,596.67
1991-02-15	4,290	4,320	4,180	4,290	344,000	1,430
1991-02-14	4,420	4,440	4,320	4,340	379,000	1,446.67
1991-02-13	4,130	4,400	4,120	4,320	597,000	1,440
1991-02-12	4,120	4,180	4,030	4,080	379,000	1,360
1991-02-08	3,690	3,890	3,690	3,870	327,000	1,290
1991-02-07	3,850	3,850	3,700	3,740	334,000	1,246.67
1991-02-06	3,600	3,910	3,560	3,750	1,015,000	1,250
1991-02-05	3,330	3,520	3,310	3,500	510,000	1,166.67
1991-02-04	3,180	3,280	3,130	3,280	108,000	1,093.33
1991-02-01	3,150	3,170	3,070	3,130	176,000	1,043.33
1991-01-31	3,280	3,280	3,120	3,120	229,000	1,040
1991-01-30	3,200	3,280	3,200	3,210	316,000	1,070
1991-01-29	3,100	3,200	3,060	3,170	295,000	1,056.67
1991-01-28	3,110	3,110	3,040	3,050	151,000	1,016.67
1991-01-25	3,100	3,160	3,080	3,120	249,000	1,040
1991-01-24	3,080	3,090	3,030	3,050	128,000	1,016.67
1991-01-23	3,060	3,080	3,030	3,030	172,000	1,010
1991-01-22	3,180	3,220	3,010	3,200	307,000	1,066.67
1991-01-21	3,180	3,220	3,140	3,150	305,000	1,050
1991-01-18	3,250	3,450	3,100	3,280	760,000	1,093.33
1991-01-17	2,830	3,210	2,830	3,200	620,000	1,066.67
1991-01-16	2,900	2,900	2,820	2,870	439,000	956.67
1991-01-14	2,990	3,030	2,950	3,030	323,000	1,010
1991-01-11	3,060	3,160	2,900	3,120	790,000	1,040
1991-01-10	2,780	3,040	2,710	3,010	603,000	1,003.33
1991-01-09	2,700	2,990	2,630	2,820	484,000	940
1991-01-08	2,830	2,860	2,560	2,700	461,000	900
1991-01-07	3,400	3,400	3,000	3,050	230,000	1,016.67
1991-01-04	3,630	3,690	3,500	3,500	139,000	1,166.67

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12月
日	月	火	水	木	金	土
« 11月29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 [1991年度]

8136 (株)サンリオの時系列データ [1991年度]