8136 (株)サンリオの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,060	1,070	1,040	1,070	1,974,000	356.67
1993-12-29	920	930	920	930	2,972,000	310
1993-12-28	1,210	1,220	1,080	1,080	1,111,000	360
1993-12-27	1,190	1,280	1,190	1,280	1,068,000	426.67
1993-12-24	1,380	1,390	1,300	1,310	632,000	436.67
1993-12-22	1,410	1,420	1,390	1,410	240,000	470
1993-12-21	1,400	1,430	1,370	1,400	484,000	466.67
1993-12-20	1,480	1,480	1,380	1,390	300,000	463.33
1993-12-17	1,520	1,520	1,480	1,490	315,000	496.67
1993-12-16	1,460	1,510	1,460	1,500	595,000	500
1993-12-15	1,420	1,440	1,400	1,440	316,000	480
1993-12-14	1,440	1,450	1,420	1,440	202,000	480
1993-12-13	1,420	1,440	1,410	1,420	260,000	473.33
1993-12-10	1,420	1,490	1,390	1,440	785,000	480
1993-12-09	1,390	1,410	1,370	1,410	538,000	470
1993-12-08	1,350	1,360	1,280	1,350	378,000	450
1993-12-07	1,330	1,380	1,320	1,360	596,000	453.33
1993-12-06	1,370	1,390	1,330	1,350	464,000	450
1993-12-03	1,450	1,500	1,430	1,480	480,000	493.33
1993-12-02	1,430	1,570	1,420	1,490	1,234,000	496.67
1993-12-01	1,280	1,440	1,280	1,410	1,290,000	470
1993-11-30	1,210	1,270	1,200	1,260	588,000	420
1993-11-29	1,200	1,280	1,110	1,190	947,000	396.67
1993-11-26	1,360	1,370	1,280	1,290	771,000	430
1993-11-25	1,350	1,360	1,280	1,340	930,000	446.67
1993-11-24	1,430	1,460	1,340	1,350	814,000	450
1993-11-22	1,480	1,480	1,430	1,450	342,000	483.33
1993-11-19	1,520	1,540	1,490	1,500	238,000	500
1993-11-18	1,520	1,530	1,520	1,520	132,000	506.67
1993-11-17	1,550	1,550	1,480	1,500	213,000	500
1993-11-16	1,470	1,550	1,470	1,530	190,000	510
1993-11-15	1,600	1,610	1,500	1,520	299,000	506.67
1993-11-12	1,470	1,580	1,430	1,580	446,000	526.67
1993-11-11	1,480	1,520	1,480	1,490	422,000	496.67
1993-11-10	1,530	1,540	1,420	1,490	746,000	496.67
1993-11-09	1,620	1,640	1,560	1,560	271,000	520
1993-11-08	1,620	1,630	1,580	1,610	167,000	536.67
1993-11-05	1,620	1,640	1,520	1,620	671,000	540
1993-11-04	1,710	1,730	1,630	1,650	300,000	550
1993-11-02	1,710	1,760	1,710	1,730	205,000	576.67
1993-11-01	1,730	1,740	1,700	1,710	150,000	570
1993-10-29	1,680	1,710	1,650	1,700	164,000	566.67
1993-10-28	1,690	1,720	1,610	1,620	169,000	540
1993-10-27	1,680	1,750	1,680	1,720	331,000	573.33
1993-10-26	1,820	1,830	1,610	1,670	417,000	556.67
1993-10-25	1,930	1,930	1,810	1,820	334,000	606.67
1993-10-22	1,930	1,950	1,930	1,950	151,000	650
1993-10-21	1,960	1,960	1,920	1,940	188,000	646.67
1993-10-20	1,990	1,990	1,960	1,980	62,000	660
1993-10-19	1,970	1,980	1,960	1,960	80,000	653.33
1993-10-18	2,030	2,030	1,980	1,980	75,000	660
1993-10-15	2,050	2,050	2,020	2,050	75,000	683.33
1993-10-14	2,050	2,060	2,010	2,060	96,000	686.67
1993-10-13	2,060	2,060	2,030	2,050	114,000	683.33
1993-10-12	2,060	2,090	2,040	2,060	189,000	686.67
1993-10-08	2,050	2,050	2,010	2,010	123,000	670
1993-10-07	2,000	2,050	2,000	2,050	95,000	683.33
1993-10-06	1,940	1,990	1,930	1,990	127,000	663.33
1993-10-05	1,950	1,980	1,930	1,930	110,000	643.33
1993-10-04	1,970	1,970	1,920	1,940	137,000	646.67
1993-10-01	1,940	1,970	1,930	1,970	236,000	656.67
1993-09-30	1,950	1,970	1,910	1,970	219,000	656.67
1993-09-29	1,980	1,990	1,960	1,960	129,000	653.33
1993-09-28	1,970	2,000	1,970	1,990	60,000	663.33
1993-09-27	2,000	2,010	1,960	1,990	133,000	663.33
1993-09-24	2,050	2,050	1,980	2,000	140,000	666.67
1993-09-22	2,060	2,060	2,030	2,030	115,000	676.67
1993-09-21	2,090	2,100	2,060	2,080	70,000	693.33
1993-09-20	2,050	2,070	2,040	2,050	66,000	683.33
1993-09-17	2,060	2,100	2,030	2,080	102,000	693.33
1993-09-16	2,120	2,120	2,040	2,050	149,000	683.33
1993-09-14	2,130	2,130	2,110	2,120	83,000	706.67
1993-09-13	2,130	2,130	2,100	2,120	42,000	706.67
1993-09-10	2,120	2,130	2,100	2,120	100,000	706.67
1993-09-09	2,090	2,120	2,090	2,100	93,000	700
1993-09-08	2,090	2,100	2,080	2,080	62,000	693.33
1993-09-07	2,100	2,130	2,090	2,090	64,000	696.67
1993-09-06	2,140	2,140	2,120	2,120	93,000	706.67
1993-09-03	2,100	2,130	2,090	2,120	198,000	706.67
1993-09-02	2,070	2,120	2,060	2,120	200,000	706.67
1993-09-01	2,070	2,080	2,060	2,070	77,000	690
1993-08-31	2,090	2,090	2,070	2,080	105,000	693.33
1993-08-30	2,100	2,100	2,080	2,090	29,000	696.67
1993-08-27	2,060	2,100	2,060	2,080	66,000	693.33
1993-08-26	2,080	2,090	2,060	2,090	41,000	696.67
1993-08-25	2,090	2,090	2,060	2,080	35,000	693.33
1993-08-24	2,050	2,060	2,050	2,050	43,000	683.33
1993-08-23	2,060	2,090	2,040	2,090	66,000	696.67
1993-08-20	2,110	2,110	2,060	2,060	38,000	686.67
1993-08-19	2,090	2,110	2,080	2,100	87,000	700
1993-08-18	2,100	2,110	2,090	2,100	57,000	700
1993-08-17	2,120	2,120	2,090	2,090	80,000	696.67
1993-08-16	2,130	2,130	2,100	2,130	66,000	710
1993-08-13	2,140	2,150	2,120	2,130	133,000	710
1993-08-12	2,130	2,150	2,120	2,130	192,000	710
1993-08-11	2,070	2,110	2,070	2,110	101,000	703.33
1993-08-10	2,090	2,100	2,070	2,080	124,000	693.33
1993-08-09	2,040	2,090	2,030	2,080	78,000	693.33
1993-08-06	2,030	2,070	2,020	2,030	74,000	676.67
1993-08-05	2,020	2,060	2,010	2,050	120,000	683.33
1993-08-04	2,010	2,050	2,010	2,020	146,000	673.33
1993-08-03	2,090	2,100	2,010	2,010	143,000	670
1993-08-02	2,080	2,090	2,050	2,090	128,000	696.67
1993-07-30	2,120	2,120	2,080	2,090	344,000	696.67
1993-07-29	1,990	2,110	1,980	2,110	319,000	703.33
1993-07-28	1,960	2,000	1,960	1,970	137,000	656.67
1993-07-27	1,960	1,980	1,950	1,950	105,000	650
1993-07-26	1,940	1,970	1,940	1,970	102,000	656.67
1993-07-23	1,950	1,970	1,930	1,940	130,000	646.67
1993-07-22	1,950	1,980	1,920	1,980	242,000	660
1993-07-21	1,980	2,000	1,910	1,950	495,000	650
1993-07-20	2,080	2,080	1,980	2,020	196,000	673.33
1993-07-19	2,100	2,100	2,060	2,080	140,000	693.33
1993-07-16	2,060	2,080	2,030	2,070	304,000	690
1993-07-15	2,070	2,080	2,030	2,070	299,000	690
1993-07-14	2,060	2,070	2,020	2,060	324,000	686.67
1993-07-13	2,040	2,100	2,000	2,020	1,355,000	673.33
1993-07-12	2,200	2,200	1,940	2,020	1,606,000	673.33
1993-07-09	2,180	2,240	2,160	2,230	214,000	743.33
1993-07-08	2,160	2,180	2,140	2,180	99,000	726.67
1993-07-07	2,190	2,190	2,120	2,150	357,000	716.67
1993-07-06	2,180	2,220	2,180	2,200	295,000	733.33
1993-07-05	2,220	2,230	2,160	2,200	432,000	733.33
1993-07-02	2,290	2,310	2,260	2,260	155,000	753.33
1993-07-01	2,330	2,350	2,300	2,300	240,000	766.67
1993-06-30	2,290	2,340	2,270	2,320	347,000	773.33
1993-06-29	2,330	2,380	2,250	2,250	591,000	750
1993-06-28	2,340	2,370	2,320	2,320	231,000	773.33
1993-06-25	2,410	2,420	2,310	2,310	417,000	770
1993-06-24	2,350	2,430	2,330	2,400	1,230,000	800
1993-06-23	2,200	2,350	2,160	2,350	576,000	783.33
1993-06-22	2,140	2,200	2,090	2,190	770,000	730
1993-06-21	2,290	2,340	2,100	2,120	939,000	706.67
1993-06-18	2,130	2,370	2,130	2,330	1,145,000	776.67
1993-06-17	2,070	2,140	2,060	2,110	491,000	703.33
1993-06-16	2,190	2,200	2,100	2,190	538,000	730
1993-06-15	2,300	2,320	2,220	2,230	445,000	743.33
1993-06-14	2,360	2,370	2,320	2,330	96,000	776.67
1993-06-11	2,380	2,380	2,340	2,380	144,000	793.33
1993-06-10	2,340	2,380	2,320	2,380	166,000	793.33
1993-06-08	2,410	2,410	2,340	2,340	290,000	780
1993-06-07	2,430	2,460	2,420	2,420	157,000	806.67
1993-06-04	2,460	2,460	2,420	2,430	335,000	810
1993-06-03	2,390	2,470	2,380	2,420	303,000	806.67
1993-06-02	2,390	2,400	2,320	2,380	525,000	793.33
1993-06-01	2,410	2,490	2,370	2,390	538,000	796.67
1993-05-31	2,540	2,560	2,410	2,430	1,010,000	810
1993-05-28	2,400	2,570	2,370	2,500	2,354,000	833.33
1993-05-27	2,290	2,460	2,230	2,400	2,310,000	800
1993-05-26	2,100	2,250	2,080	2,250	785,000	750
1993-05-25	2,140	2,140	2,100	2,110	323,000	703.33
1993-05-24	2,130	2,180	2,110	2,150	950,000	716.67
1993-05-21	2,030	2,130	2,020	2,100	1,191,000	700
1993-05-20	2,040	2,040	1,990	2,010	406,000	670
1993-05-19	1,950	2,040	1,930	2,040	560,000	680
1993-05-18	1,990	1,990	1,910	1,920	345,000	640
1993-05-17	2,000	2,020	1,990	2,000	138,000	666.67
1993-05-14	2,000	2,020	1,970	2,010	317,000	670
1993-05-13	1,970	2,040	1,940	1,990	341,000	663.33
1993-05-12	1,980	2,000	1,930	1,980	322,000	660
1993-05-11	2,070	2,110	1,990	2,020	1,245,000	673.33
1993-05-10	1,880	2,030	1,870	2,030	887,000	676.67
1993-05-07	1,840	1,880	1,840	1,880	165,000	626.67
1993-05-06	1,890	1,900	1,850	1,870	283,000	623.33
1993-04-30	1,820	1,880	1,820	1,870	285,000	623.33
1993-04-28	1,870	1,870	1,820	1,820	403,000	606.67
1993-04-27	1,730	1,840	1,730	1,810	297,000	603.33
1993-04-26	1,730	1,750	1,710	1,710	174,000	570
1993-04-23	1,730	1,760	1,730	1,750	223,000	583.33
1993-04-22	1,820	1,820	1,750	1,750	144,000	583.33
1993-04-21	1,820	1,830	1,750	1,790	240,000	596.67
1993-04-20	1,790	1,860	1,780	1,800	263,000	600
1993-04-19	1,760	1,800	1,750	1,790	199,000	596.67
1993-04-16	1,840	1,840	1,770	1,770	181,000	590
1993-04-15	1,870	1,880	1,800	1,840	225,000	613.33
1993-04-14	1,940	1,960	1,830	1,850	849,000	616.67
1993-04-13	1,760	1,920	1,760	1,920	545,000	640
1993-04-12	1,740	1,790	1,680	1,770	720,000	590
1993-04-09	1,890	1,920	1,830	1,830	649,000	610
1993-04-08	1,880	1,980	1,800	1,860	2,551,000	620
1993-04-07	1,680	1,850	1,680	1,850	1,631,000	616.67
1993-04-06	1,500	1,550	1,480	1,550	450,000	516.67
1993-04-05	1,520	1,520	1,470	1,480	356,000	493.33
1993-04-02	1,480	1,540	1,460	1,520	920,000	506.67
1993-04-01	1,400	1,440	1,380	1,440	197,000	480
1993-03-31	1,450	1,470	1,360	1,400	175,000	466.67
1993-03-30	1,490	1,500	1,440	1,470	279,000	490
1993-03-29	1,470	1,510	1,450	1,500	536,000	500
1993-03-26	1,440	1,480	1,410	1,460	650,000	486.67
1993-03-25	1,390	1,440	1,380	1,430	489,000	476.67
1993-03-24	1,340	1,410	1,330	1,390	623,000	463.33
1993-03-23	1,420	1,420	1,360	1,360	394,000	453.33
1993-03-22	1,460	1,490	1,410	1,430	388,000	476.67
1993-03-19	1,440	1,530	1,360	1,460	1,899,000	486.67
1993-03-18	1,220	1,400	1,200	1,400	1,617,000	466.67
1993-03-17	1,200	1,210	1,170	1,200	207,000	400
1993-03-16	1,240	1,240	1,200	1,210	601,000	403.33
1993-03-15	1,180	1,220	1,160	1,200	364,000	400
1993-03-12	1,150	1,170	1,150	1,160	165,000	386.67
1993-03-11	1,160	1,180	1,150	1,170	385,000	390
1993-03-10	1,180	1,180	1,140	1,160	526,000	386.67
1993-03-09	1,120	1,190	1,110	1,160	1,322,000	386.67
1993-03-08	994	1,090	991	1,080	414,000	360
1993-03-05	999	999	990	995	46,000	331.67
1993-03-04	1,000	1,000	991	998	56,000	332.67
1993-03-03	988	1,020	984	990	89,000	330
1993-03-02	976	980	975	978	83,000	326
1993-03-01	1,010	1,010	975	975	150,000	325
1993-02-26	1,010	1,010	995	1,010	219,000	336.67
1993-02-25	1,020	1,020	1,000	1,020	68,000	340
1993-02-24	1,030	1,030	1,010	1,020	113,000	340
1993-02-23	1,030	1,040	1,020	1,040	199,000	346.67
1993-02-22	1,040	1,040	1,030	1,030	57,000	343.33
1993-02-19	1,040	1,040	1,030	1,030	106,000	343.33
1993-02-18	1,060	1,060	1,030	1,040	64,000	346.67
1993-02-17	1,040	1,060	1,040	1,060	161,000	353.33
1993-02-16	1,060	1,070	1,050	1,060	155,000	353.33
1993-02-15	1,070	1,080	1,050	1,060	114,000	353.33
1993-02-12	1,080	1,100	1,060	1,070	212,000	356.67
1993-02-10	1,080	1,090	1,050	1,080	393,000	360
1993-02-09	1,100	1,140	1,080	1,100	471,000	366.67
1993-02-08	1,100	1,100	1,080	1,090	142,000	363.33
1993-02-05	1,030	1,080	1,030	1,080	255,000	360
1993-02-04	1,100	1,110	1,030	1,030	184,000	343.33
1993-02-03	1,050	1,110	1,050	1,080	308,000	360
1993-02-02	1,050	1,070	1,050	1,050	139,000	350
1993-02-01	990	1,030	990	1,030	61,000	343.33
1993-01-29	1,010	1,040	1,000	1,000	189,000	333.33
1993-01-28	955	990	950	990	136,000	330
1993-01-27	930	950	930	945	89,000	315
1993-01-26	935	935	912	930	256,000	310
1993-01-25	940	948	925	925	183,000	308.33
1993-01-22	960	960	935	942	204,000	314
1993-01-21	974	974	940	965	172,000	321.67
1993-01-20	984	995	974	974	215,000	324.67
1993-01-19	946	974	946	974	152,000	324.67
1993-01-18	960	960	935	949	170,000	316.33
1993-01-14	966	967	955	963	189,000	321
1993-01-13	1,010	1,010	969	976	189,000	325.33
1993-01-12	1,030	1,030	1,010	1,020	140,000	340
1993-01-08	1,040	1,050	1,040	1,050	27,000	350
1993-01-07	1,040	1,060	1,030	1,030	61,000	343.33
1993-01-06	1,040	1,050	1,030	1,030	39,000	343.33
1993-01-05	1,040	1,050	1,030	1,050	56,000	350
1993-01-04	1,030	1,050	1,020	1,050	62,000	350

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 [1993年度]

8136 (株)サンリオの時系列データ [1993年度]