8136 (株)サンリオ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 680 | 690 | 675 | 685 | 50,000 | 228.33 |
| 1997-12-29 | 651 | 679 | 651 | 679 | 46,000 | 226.33 |
| 1997-12-26 | 700 | 700 | 650 | 650 | 71,000 | 216.67 |
| 1997-12-25 | 612 | 700 | 612 | 700 | 170,000 | 233.33 |
| 1997-12-24 | 620 | 625 | 600 | 610 | 120,000 | 203.33 |
| 1997-12-22 | 674 | 674 | 605 | 647 | 111,000 | 215.67 |
| 1997-12-19 | 702 | 702 | 685 | 685 | 86,000 | 228.33 |
| 1997-12-18 | 736 | 736 | 722 | 722 | 61,000 | 240.67 |
| 1997-12-17 | 691 | 745 | 675 | 716 | 123,000 | 238.67 |
| 1997-12-16 | 730 | 742 | 686 | 710 | 115,000 | 236.67 |
| 1997-12-15 | 715 | 730 | 700 | 730 | 77,000 | 243.33 |
| 1997-12-12 | 750 | 760 | 736 | 745 | 220,000 | 248.33 |
| 1997-12-11 | 765 | 765 | 754 | 760 | 139,000 | 253.33 |
| 1997-12-10 | 775 | 780 | 770 | 775 | 129,000 | 258.33 |
| 1997-12-09 | 760 | 800 | 760 | 785 | 121,000 | 261.67 |
| 1997-12-08 | 800 | 800 | 755 | 759 | 98,000 | 253 |
| 1997-12-05 | 799 | 805 | 794 | 802 | 95,000 | 267.33 |
| 1997-12-04 | 824 | 824 | 810 | 811 | 632,000 | 270.33 |
| 1997-12-03 | 860 | 860 | 830 | 830 | 16,000 | 276.67 |
| 1997-12-02 | 870 | 870 | 840 | 850 | 28,000 | 283.33 |
| 1997-12-01 | 830 | 850 | 826 | 850 | 23,000 | 283.33 |
| 1997-11-28 | 832 | 844 | 820 | 820 | 54,000 | 273.33 |
| 1997-11-27 | 831 | 855 | 830 | 835 | 75,000 | 278.33 |
| 1997-11-26 | 856 | 860 | 835 | 855 | 48,000 | 285 |
| 1997-11-25 | 840 | 840 | 830 | 836 | 45,000 | 278.67 |
| 1997-11-21 | 850 | 875 | 850 | 860 | 57,000 | 286.67 |
| 1997-11-20 | 842 | 870 | 841 | 845 | 42,000 | 281.67 |
| 1997-11-19 | 895 | 895 | 843 | 852 | 22,000 | 284 |
| 1997-11-18 | 890 | 900 | 889 | 890 | 46,000 | 296.67 |
| 1997-11-17 | 841 | 910 | 841 | 910 | 43,000 | 303.33 |
| 1997-11-14 | 840 | 872 | 840 | 841 | 78,000 | 280.33 |
| 1997-11-13 | 845 | 870 | 845 | 870 | 41,000 | 290 |
| 1997-11-12 | 865 | 865 | 850 | 850 | 51,000 | 283.33 |
| 1997-11-11 | 845 | 860 | 845 | 845 | 80,000 | 281.67 |
| 1997-11-10 | 850 | 870 | 841 | 860 | 51,000 | 286.67 |
| 1997-11-07 | 867 | 877 | 856 | 857 | 50,000 | 285.67 |
| 1997-11-06 | 865 | 898 | 865 | 897 | 56,000 | 299 |
| 1997-11-05 | 875 | 875 | 870 | 875 | 35,000 | 291.67 |
| 1997-11-04 | 885 | 893 | 875 | 875 | 27,000 | 291.67 |
| 1997-10-31 | 851 | 898 | 850 | 895 | 71,000 | 298.33 |
| 1997-10-30 | 919 | 919 | 864 | 864 | 53,000 | 288 |
| 1997-10-29 | 905 | 925 | 905 | 920 | 27,000 | 306.67 |
| 1997-10-28 | 920 | 923 | 896 | 896 | 133,000 | 298.67 |
| 1997-10-27 | 939 | 940 | 920 | 940 | 80,000 | 313.33 |
| 1997-10-24 | 893 | 940 | 893 | 940 | 81,000 | 313.33 |
| 1997-10-23 | 950 | 950 | 920 | 920 | 61,000 | 306.67 |
| 1997-10-22 | 916 | 954 | 915 | 953 | 156,000 | 317.67 |
| 1997-10-21 | 900 | 910 | 900 | 910 | 52,000 | 303.33 |
| 1997-10-20 | 910 | 910 | 900 | 902 | 29,000 | 300.67 |
| 1997-10-17 | 909 | 920 | 902 | 920 | 56,000 | 306.67 |
| 1997-10-16 | 870 | 919 | 870 | 910 | 167,000 | 303.33 |
| 1997-10-15 | 880 | 894 | 880 | 881 | 92,000 | 293.67 |
| 1997-10-14 | 876 | 880 | 866 | 880 | 139,000 | 293.33 |
| 1997-10-13 | 830 | 836 | 825 | 836 | 47,000 | 278.67 |
| 1997-10-09 | 870 | 870 | 850 | 860 | 45,000 | 286.67 |
| 1997-10-08 | 874 | 889 | 870 | 879 | 63,000 | 293 |
| 1997-10-07 | 889 | 890 | 860 | 865 | 21,000 | 288.33 |
| 1997-10-06 | 846 | 870 | 846 | 870 | 46,000 | 290 |
| 1997-10-03 | 836 | 850 | 829 | 850 | 98,000 | 283.33 |
| 1997-10-02 | 849 | 850 | 836 | 836 | 63,000 | 278.67 |
| 1997-10-01 | 829 | 839 | 825 | 839 | 82,000 | 279.67 |
| 1997-09-30 | 836 | 849 | 830 | 830 | 79,000 | 276.67 |
| 1997-09-29 | 845 | 850 | 820 | 842 | 253,000 | 280.67 |
| 1997-09-26 | 920 | 920 | 845 | 850 | 155,000 | 283.33 |
| 1997-09-25 | 910 | 920 | 900 | 905 | 52,000 | 301.67 |
| 1997-09-24 | 910 | 910 | 899 | 910 | 86,000 | 303.33 |
| 1997-09-22 | 905 | 920 | 905 | 915 | 80,000 | 305 |
| 1997-09-19 | 926 | 930 | 905 | 905 | 64,000 | 301.67 |
| 1997-09-18 | 900 | 925 | 900 | 925 | 156,000 | 308.33 |
| 1997-09-17 | 930 | 930 | 900 | 900 | 49,000 | 300 |
| 1997-09-16 | 946 | 950 | 930 | 930 | 106,000 | 310 |
| 1997-09-12 | 906 | 945 | 906 | 940 | 128,000 | 313.33 |
| 1997-09-11 | 910 | 910 | 902 | 905 | 46,000 | 301.67 |
| 1997-09-10 | 890 | 914 | 890 | 914 | 37,000 | 304.67 |
| 1997-09-09 | 926 | 926 | 900 | 900 | 58,000 | 300 |
| 1997-09-08 | 930 | 936 | 926 | 928 | 28,000 | 309.33 |
| 1997-09-05 | 940 | 940 | 933 | 935 | 85,000 | 311.67 |
| 1997-09-04 | 943 | 943 | 920 | 935 | 27,000 | 311.67 |
| 1997-09-03 | 950 | 950 | 935 | 945 | 61,000 | 315 |
| 1997-09-02 | 949 | 950 | 940 | 949 | 64,000 | 316.33 |
| 1997-09-01 | 950 | 955 | 930 | 948 | 117,000 | 316 |
| 1997-08-29 | 910 | 910 | 896 | 910 | 76,000 | 303.33 |
| 1997-08-28 | 916 | 925 | 910 | 910 | 68,000 | 303.33 |
| 1997-08-27 | 946 | 946 | 922 | 922 | 46,000 | 307.33 |
| 1997-08-26 | 934 | 947 | 930 | 937 | 44,000 | 312.33 |
| 1997-08-25 | 930 | 930 | 920 | 925 | 40,000 | 308.33 |
| 1997-08-22 | 955 | 956 | 930 | 932 | 33,000 | 310.67 |
| 1997-08-21 | 960 | 960 | 945 | 958 | 55,000 | 319.33 |
| 1997-08-20 | 954 | 965 | 936 | 943 | 46,000 | 314.33 |
| 1997-08-19 | 980 | 995 | 930 | 935 | 169,000 | 311.67 |
| 1997-08-18 | 954 | 971 | 943 | 971 | 195,000 | 323.67 |
| 1997-08-15 | 967 | 1,000 | 967 | 974 | 437,000 | 324.67 |
| 1997-08-14 | 897 | 907 | 888 | 907 | 108,000 | 302.33 |
| 1997-08-13 | 850 | 897 | 841 | 897 | 68,000 | 299 |
| 1997-08-12 | 839 | 844 | 831 | 841 | 47,000 | 280.33 |
| 1997-08-11 | 810 | 825 | 810 | 819 | 59,000 | 273 |
| 1997-08-08 | 850 | 854 | 836 | 839 | 126,000 | 279.67 |
| 1997-08-07 | 880 | 888 | 860 | 860 | 41,000 | 286.67 |
| 1997-08-06 | 877 | 880 | 871 | 880 | 40,000 | 293.33 |
| 1997-08-05 | 888 | 892 | 880 | 885 | 77,000 | 295 |
| 1997-08-04 | 891 | 905 | 888 | 888 | 68,000 | 296 |
| 1997-08-01 | 905 | 910 | 890 | 891 | 58,000 | 297 |
| 1997-07-31 | 910 | 910 | 891 | 895 | 70,000 | 298.33 |
| 1997-07-30 | 921 | 925 | 913 | 913 | 46,000 | 304.33 |
| 1997-07-29 | 930 | 935 | 920 | 920 | 65,000 | 306.67 |
| 1997-07-28 | 930 | 938 | 929 | 930 | 96,000 | 310 |
| 1997-07-25 | 915 | 919 | 905 | 915 | 42,000 | 305 |
| 1997-07-24 | 914 | 916 | 905 | 905 | 51,000 | 301.67 |
| 1997-07-23 | 925 | 929 | 913 | 916 | 58,000 | 305.33 |
| 1997-07-22 | 930 | 930 | 914 | 930 | 104,000 | 310 |
| 1997-07-18 | 915 | 915 | 900 | 903 | 60,000 | 301 |
| 1997-07-17 | 913 | 925 | 870 | 875 | 66,000 | 291.67 |
| 1997-07-16 | 920 | 927 | 903 | 913 | 110,000 | 304.33 |
| 1997-07-15 | 850 | 870 | 840 | 870 | 62,000 | 290 |
| 1997-07-14 | 846 | 854 | 840 | 849 | 23,000 | 283 |
| 1997-07-11 | 851 | 851 | 850 | 850 | 19,000 | 283.33 |
| 1997-07-10 | 836 | 850 | 836 | 847 | 97,000 | 282.33 |
| 1997-07-09 | 852 | 855 | 836 | 837 | 49,000 | 279 |
| 1997-07-08 | 854 | 858 | 852 | 858 | 29,000 | 286 |
| 1997-07-07 | 862 | 862 | 850 | 850 | 89,000 | 283.33 |
| 1997-07-04 | 872 | 872 | 860 | 862 | 81,000 | 287.33 |
| 1997-07-03 | 890 | 900 | 880 | 881 | 64,000 | 293.67 |
| 1997-07-02 | 919 | 919 | 900 | 900 | 50,000 | 300 |
| 1997-07-01 | 945 | 945 | 903 | 910 | 85,000 | 303.33 |
| 1997-06-30 | 930 | 944 | 925 | 944 | 57,000 | 314.67 |
| 1997-06-27 | 935 | 939 | 920 | 925 | 59,000 | 308.33 |
| 1997-06-26 | 920 | 939 | 917 | 939 | 106,000 | 313 |
| 1997-06-25 | 909 | 915 | 909 | 911 | 90,000 | 303.67 |
| 1997-06-24 | 910 | 910 | 901 | 905 | 216,000 | 301.67 |
| 1997-06-23 | 920 | 920 | 910 | 914 | 269,000 | 304.67 |
| 1997-06-20 | 925 | 925 | 915 | 920 | 110,000 | 306.67 |
| 1997-06-19 | 949 | 949 | 921 | 926 | 102,000 | 308.67 |
| 1997-06-18 | 951 | 960 | 940 | 950 | 97,000 | 316.67 |
| 1997-06-17 | 954 | 960 | 950 | 951 | 62,000 | 317 |
| 1997-06-16 | 947 | 950 | 940 | 950 | 67,000 | 316.67 |
| 1997-06-13 | 976 | 980 | 936 | 938 | 221,000 | 312.67 |
| 1997-06-12 | 965 | 984 | 950 | 966 | 445,000 | 322 |
| 1997-06-11 | 970 | 1,010 | 957 | 964 | 744,000 | 321.33 |
| 1997-06-10 | 970 | 970 | 970 | 970 | 380,000 | 323.33 |
| 1997-06-09 | 880 | 884 | 866 | 870 | 190,000 | 290 |
| 1997-06-06 | 833 | 849 | 830 | 830 | 35,000 | 276.67 |
| 1997-06-05 | 850 | 850 | 833 | 833 | 51,000 | 277.67 |
| 1997-06-04 | 838 | 850 | 838 | 845 | 24,000 | 281.67 |
| 1997-06-03 | 850 | 850 | 836 | 836 | 30,000 | 278.67 |
| 1997-06-02 | 850 | 855 | 841 | 855 | 42,000 | 285 |
| 1997-05-30 | 835 | 850 | 820 | 820 | 29,000 | 273.33 |
| 1997-05-29 | 850 | 855 | 835 | 835 | 48,000 | 278.33 |
| 1997-05-28 | 811 | 845 | 811 | 845 | 81,000 | 281.67 |
| 1997-05-27 | 830 | 831 | 786 | 801 | 94,000 | 267 |
| 1997-05-26 | 826 | 840 | 826 | 835 | 87,000 | 278.33 |
| 1997-05-23 | 870 | 875 | 866 | 866 | 47,000 | 288.67 |
| 1997-05-22 | 870 | 879 | 870 | 877 | 97,000 | 292.33 |
| 1997-05-21 | 899 | 907 | 876 | 880 | 244,000 | 293.33 |
| 1997-05-20 | 876 | 905 | 876 | 897 | 415,000 | 299 |
| 1997-05-19 | 825 | 860 | 812 | 857 | 276,000 | 285.67 |
| 1997-05-16 | 781 | 829 | 781 | 828 | 303,000 | 276 |
| 1997-05-15 | 768 | 775 | 765 | 775 | 64,000 | 258.33 |
| 1997-05-14 | 770 | 771 | 765 | 765 | 70,000 | 255 |
| 1997-05-13 | 779 | 780 | 771 | 771 | 70,000 | 257 |
| 1997-05-12 | 756 | 769 | 749 | 769 | 33,000 | 256.33 |
| 1997-05-09 | 755 | 766 | 754 | 766 | 156,000 | 255.33 |
| 1997-05-08 | 750 | 760 | 750 | 754 | 89,000 | 251.33 |
| 1997-05-07 | 780 | 782 | 760 | 760 | 145,000 | 253.33 |
| 1997-05-06 | 779 | 785 | 770 | 775 | 144,000 | 258.33 |
| 1997-05-02 | 784 | 784 | 760 | 760 | 232,000 | 253.33 |
| 1997-05-01 | 765 | 780 | 765 | 780 | 93,000 | 260 |
| 1997-04-30 | 751 | 778 | 750 | 764 | 46,000 | 254.67 |
| 1997-04-28 | 769 | 769 | 749 | 749 | 47,000 | 249.67 |
| 1997-04-25 | 748 | 751 | 745 | 749 | 140,000 | 249.67 |
| 1997-04-24 | 765 | 765 | 745 | 749 | 41,000 | 249.67 |
| 1997-04-23 | 772 | 781 | 769 | 769 | 101,000 | 256.33 |
| 1997-04-22 | 758 | 780 | 758 | 769 | 130,000 | 256.33 |
| 1997-04-21 | 745 | 763 | 744 | 757 | 223,000 | 252.33 |
| 1997-04-18 | 675 | 718 | 675 | 715 | 121,000 | 238.33 |
| 1997-04-17 | 650 | 670 | 650 | 665 | 51,000 | 221.67 |
| 1997-04-16 | 632 | 650 | 629 | 650 | 28,000 | 216.67 |
| 1997-04-15 | 608 | 630 | 608 | 630 | 61,000 | 210 |
| 1997-04-14 | 624 | 628 | 620 | 628 | 40,000 | 209.33 |
| 1997-04-11 | 610 | 630 | 610 | 630 | 64,000 | 210 |
| 1997-04-10 | 621 | 622 | 610 | 610 | 52,000 | 203.33 |
| 1997-04-09 | 636 | 645 | 611 | 611 | 67,000 | 203.67 |
| 1997-04-08 | 613 | 631 | 605 | 626 | 115,000 | 208.67 |
| 1997-04-07 | 660 | 660 | 620 | 631 | 84,000 | 210.33 |
| 1997-04-04 | 694 | 694 | 665 | 675 | 53,000 | 225 |
| 1997-04-03 | 695 | 705 | 695 | 695 | 25,000 | 231.67 |
| 1997-04-02 | 700 | 705 | 691 | 705 | 103,000 | 235 |
| 1997-04-01 | 697 | 705 | 690 | 696 | 35,000 | 232 |
| 1997-03-31 | 709 | 709 | 700 | 709 | 32,000 | 236.33 |
| 1997-03-28 | 713 | 720 | 705 | 705 | 29,000 | 235 |
| 1997-03-27 | 749 | 749 | 714 | 714 | 30,000 | 238 |
| 1997-03-26 | 751 | 751 | 741 | 741 | 31,000 | 247 |
| 1997-03-25 | 726 | 729 | 720 | 721 | 86,000 | 240.33 |
| 1997-03-24 | 741 | 741 | 725 | 725 | 53,000 | 241.67 |
| 1997-03-21 | 740 | 740 | 731 | 740 | 27,000 | 246.67 |
| 1997-03-19 | 755 | 757 | 740 | 740 | 62,000 | 246.67 |
| 1997-03-18 | 750 | 754 | 741 | 753 | 84,000 | 251 |
| 1997-03-17 | 735 | 746 | 730 | 740 | 25,000 | 246.67 |
| 1997-03-14 | 727 | 745 | 727 | 745 | 115,000 | 248.33 |
| 1997-03-13 | 740 | 760 | 740 | 748 | 14,000 | 249.33 |
| 1997-03-12 | 755 | 765 | 740 | 745 | 51,000 | 248.33 |
| 1997-03-11 | 736 | 745 | 736 | 745 | 36,000 | 248.33 |
| 1997-03-10 | 735 | 740 | 735 | 740 | 24,000 | 246.67 |
| 1997-03-07 | 735 | 741 | 735 | 740 | 113,000 | 246.67 |
| 1997-03-06 | 745 | 745 | 735 | 736 | 158,000 | 245.33 |
| 1997-03-05 | 746 | 746 | 739 | 740 | 37,000 | 246.67 |
| 1997-03-04 | 750 | 750 | 746 | 749 | 25,000 | 249.67 |
| 1997-03-03 | 749 | 750 | 741 | 745 | 39,000 | 248.33 |
| 1997-02-28 | 755 | 760 | 747 | 760 | 83,000 | 253.33 |
| 1997-02-27 | 793 | 799 | 760 | 765 | 70,000 | 255 |
| 1997-02-26 | 811 | 811 | 798 | 800 | 42,000 | 266.67 |
| 1997-02-25 | 793 | 801 | 792 | 801 | 31,000 | 267 |
| 1997-02-24 | 783 | 810 | 780 | 799 | 42,000 | 266.33 |
| 1997-02-21 | 790 | 790 | 775 | 775 | 40,000 | 258.33 |
| 1997-02-20 | 745 | 775 | 745 | 770 | 57,000 | 256.67 |
| 1997-02-19 | 741 | 750 | 735 | 743 | 26,000 | 247.67 |
| 1997-02-18 | 751 | 759 | 741 | 750 | 29,000 | 250 |
| 1997-02-17 | 741 | 752 | 741 | 747 | 25,000 | 249 |
| 1997-02-14 | 735 | 745 | 718 | 745 | 113,000 | 248.33 |
| 1997-02-13 | 721 | 750 | 721 | 730 | 102,000 | 243.33 |
| 1997-02-12 | 716 | 730 | 716 | 730 | 83,000 | 243.33 |
| 1997-02-10 | 731 | 731 | 712 | 713 | 144,000 | 237.67 |
| 1997-02-07 | 751 | 760 | 722 | 735 | 185,000 | 245 |
| 1997-02-06 | 775 | 780 | 756 | 760 | 69,000 | 253.33 |
| 1997-02-05 | 790 | 790 | 768 | 775 | 48,000 | 258.33 |
| 1997-02-04 | 790 | 810 | 780 | 780 | 56,000 | 260 |
| 1997-02-03 | 781 | 794 | 774 | 774 | 70,000 | 258 |
| 1997-01-31 | 759 | 775 | 759 | 774 | 81,000 | 258 |
| 1997-01-30 | 777 | 777 | 755 | 760 | 84,000 | 253.33 |
| 1997-01-29 | 741 | 778 | 741 | 778 | 88,000 | 259.33 |
| 1997-01-28 | 750 | 752 | 730 | 741 | 155,000 | 247 |
| 1997-01-27 | 783 | 783 | 752 | 752 | 170,000 | 250.67 |
| 1997-01-24 | 800 | 800 | 783 | 783 | 87,000 | 261 |
| 1997-01-23 | 802 | 810 | 797 | 809 | 150,000 | 269.67 |
| 1997-01-22 | 805 | 810 | 801 | 804 | 120,000 | 268 |
| 1997-01-21 | 805 | 809 | 805 | 805 | 216,000 | 268.33 |
| 1997-01-20 | 851 | 851 | 800 | 805 | 53,000 | 268.33 |
| 1997-01-17 | 834 | 851 | 830 | 841 | 28,000 | 280.33 |
| 1997-01-16 | 849 | 859 | 833 | 833 | 49,000 | 277.67 |
| 1997-01-14 | 849 | 850 | 845 | 848 | 44,000 | 282.67 |
| 1997-01-13 | 792 | 870 | 792 | 870 | 90,000 | 290 |
| 1997-01-10 | 822 | 827 | 800 | 801 | 155,000 | 267 |
| 1997-01-09 | 860 | 861 | 830 | 832 | 71,000 | 277.33 |
| 1997-01-08 | 888 | 898 | 870 | 880 | 46,000 | 293.33 |
| 1997-01-07 | 920 | 920 | 898 | 898 | 25,000 | 299.33 |
| 1997-01-06 | 934 | 934 | 912 | 913 | 40,000 | 304.33 |
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
