8136 (株)サンリオの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	580	590	575	590	34,100	196.67
2002-12-27	579	590	575	590	38,100	196.67
2002-12-26	571	590	565	577	66,000	192.33
2002-12-25	549	570	549	561	53,100	187
2002-12-24	551	570	545	559	75,200	186.33
2002-12-20	555	567	550	551	79,700	183.67
2002-12-19	550	560	542	560	86,900	186.67
2002-12-18	562	563	550	551	106,100	183.67
2002-12-17	561	569	558	561	109,300	187
2002-12-16	590	590	555	558	92,000	186
2002-12-13	595	595	569	570	155,200	190
2002-12-12	562	575	556	575	73,600	191.67
2002-12-11	575	585	561	570	66,700	190
2002-12-10	565	583	560	567	50,400	189
2002-12-09	585	585	565	565	93,900	188.33
2002-12-06	600	605	585	585	106,400	195
2002-12-05	607	615	600	605	123,600	201.67
2002-12-04	628	628	612	615	106,000	205
2002-12-03	635	640	626	628	84,500	209.33
2002-12-02	650	652	628	633	72,100	211
2002-11-29	657	662	645	647	160,600	215.67
2002-11-28	660	676	652	655	61,500	218.33
2002-11-27	634	659	634	648	96,800	216
2002-11-26	645	688	630	633	166,700	211
2002-11-25	595	645	580	629	340,300	209.67
2002-11-22	640	660	640	657	78,300	219
2002-11-21	636	642	623	635	77,200	211.67
2002-11-20	565	659	551	615	135,600	205
2002-11-19	600	602	558	567	196,000	189
2002-11-18	636	637	600	605	105,200	201.67
2002-11-15	639	646	625	640	61,400	213.33
2002-11-14	650	650	630	640	54,100	213.33
2002-11-13	670	673	650	650	58,500	216.67
2002-11-12	645	681	645	679	69,300	226.33
2002-11-11	680	680	660	660	68,500	220
2002-11-08	688	690	680	681	74,500	227
2002-11-07	709	709	692	693	29,600	231
2002-11-06	720	720	700	715	51,500	238.33
2002-11-05	696	720	691	720	62,700	240
2002-11-01	685	698	685	695	33,400	231.67
2002-10-31	701	704	685	691	29,200	230.33
2002-10-30	688	710	688	701	45,900	233.67
2002-10-29	700	701	689	691	34,500	230.33
2002-10-28	687	696	680	696	88,000	232
2002-10-25	688	700	685	696	55,300	232
2002-10-24	689	689	681	689	105,000	229.67
2002-10-23	710	710	681	700	126,100	233.33
2002-10-22	743	749	713	713	72,500	237.67
2002-10-21	772	777	750	763	46,200	254.33
2002-10-18	760	775	758	768	65,900	256
2002-10-17	735	770	733	756	56,600	252
2002-10-16	784	784	749	749	81,100	249.67
2002-10-15	730	751	725	749	91,100	249.67
2002-10-11	700	718	700	710	76,100	236.67
2002-10-10	685	690	666	686	106,800	228.67
2002-10-09	717	717	683	685	96,800	228.33
2002-10-08	700	715	698	709	108,500	236.33
2002-10-07	709	729	700	700	139,100	233.33
2002-10-04	682	718	678	717	303,100	239
2002-10-03	770	770	694	702	491,900	234
2002-10-02	834	835	780	794	460,100	264.67
2002-10-01	875	875	860	864	46,600	288
2002-09-30	900	912	891	895	35,700	298.33
2002-09-27	899	900	880	900	45,500	300
2002-09-26	900	900	876	876	73,500	292
2002-09-25	860	874	860	866	49,200	288.67
2002-09-24	860	895	860	894	128,000	298
2002-09-20	890	905	880	886	66,100	295.33
2002-09-19	897	935	890	890	86,700	296.67
2002-09-18	870	870	859	867	77,100	289
2002-09-17	863	878	860	878	107,700	292.67
2002-09-13	840	866	840	858	221,400	286
2002-09-12	863	870	850	859	112,400	286.33
2002-09-11	881	884	867	871	95,100	290.33
2002-09-10	890	895	881	881	75,300	293.67
2002-09-09	888	898	885	889	51,600	296.33
2002-09-06	889	890	877	877	65,700	292.33
2002-09-05	899	899	891	891	64,400	297
2002-09-04	893	893	876	885	99,300	295
2002-09-03	915	915	900	900	100,200	300
2002-09-02	936	936	920	920	39,500	306.67
2002-08-30	931	937	920	937	45,000	312.33
2002-08-29	929	938	925	925	50,700	308.33
2002-08-28	939	940	928	939	57,600	313
2002-08-27	930	938	926	937	65,600	312.33
2002-08-26	950	955	916	936	233,100	312
2002-08-23	953	975	953	970	39,100	323.33
2002-08-22	932	969	925	969	53,800	323
2002-08-21	940	944	933	933	30,000	311
2002-08-20	940	957	930	957	52,800	319
2002-08-19	950	956	938	939	43,300	313
2002-08-16	950	955	945	950	28,200	316.67
2002-08-15	955	955	947	950	21,900	316.67
2002-08-14	940	950	930	945	20,200	315
2002-08-13	937	950	935	940	23,400	313.33
2002-08-12	979	979	941	954	47,700	318
2002-08-09	950	973	942	973	57,300	324.33
2002-08-08	942	949	929	934	59,200	311.33
2002-08-07	920	952	920	940	44,600	313.33
2002-08-06	925	930	911	912	77,900	304
2002-08-05	931	933	926	930	66,800	310
2002-08-02	935	937	927	934	86,000	311.33
2002-08-01	950	953	941	941	58,500	313.67
2002-07-31	978	978	950	950	90,100	316.67
2002-07-30	972	1,001	942	948	154,900	316
2002-07-29	958	958	921	922	133,100	307.33
2002-07-26	992	992	958	958	126,400	319.33
2002-07-25	1,007	1,020	992	992	48,000	330.67
2002-07-24	1,009	1,009	987	987	44,200	329
2002-07-23	995	1,004	987	999	55,700	333
2002-07-22	1,000	1,015	990	1,001	53,600	333.67
2002-07-19	1,015	1,015	1,005	1,006	34,800	335.33
2002-07-18	1,012	1,024	1,008	1,015	42,700	338.33
2002-07-17	1,010	1,027	1,000	1,008	48,600	336
2002-07-16	1,016	1,051	1,008	1,008	82,700	336
2002-07-15	1,060	1,070	1,050	1,050	31,300	350
2002-07-12	1,052	1,074	1,052	1,060	27,100	353.33
2002-07-11	1,066	1,066	1,051	1,051	35,500	350.33
2002-07-10	1,080	1,084	1,061	1,061	36,400	353.67
2002-07-09	1,076	1,100	1,075	1,095	41,800	365
2002-07-08	1,115	1,120	1,073	1,073	52,700	357.67
2002-07-05	1,090	1,100	1,088	1,095	39,200	365
2002-07-04	1,090	1,100	1,083	1,088	56,600	362.67
2002-07-03	1,070	1,100	1,070	1,090	58,500	363.33
2002-07-02	1,070	1,099	1,057	1,098	60,800	366
2002-07-01	1,110	1,119	1,088	1,095	34,800	365
2002-06-28	1,061	1,112	1,061	1,090	51,700	363.33
2002-06-27	1,055	1,070	1,055	1,055	32,500	351.67
2002-06-26	1,108	1,108	1,055	1,055	81,100	351.67
2002-06-25	1,105	1,135	1,100	1,108	31,800	369.33
2002-06-24	1,060	1,106	1,060	1,106	54,300	368.67
2002-06-21	1,080	1,100	1,075	1,099	39,500	366.33
2002-06-20	1,080	1,112	1,066	1,112	36,900	370.67
2002-06-19	1,100	1,104	1,080	1,080	49,400	360
2002-06-18	1,150	1,169	1,108	1,109	43,100	369.67
2002-06-17	1,115	1,150	1,085	1,150	73,900	383.33
2002-06-14	1,150	1,150	1,124	1,124	185,100	374.67
2002-06-13	1,170	1,170	1,128	1,130	43,400	376.67
2002-06-12	1,182	1,190	1,153	1,159	34,800	386.33
2002-06-11	1,160	1,193	1,160	1,190	20,400	396.67
2002-06-10	1,201	1,201	1,185	1,185	57,100	395
2002-06-07	1,140	1,185	1,140	1,185	119,300	395
2002-06-06	1,235	1,235	1,175	1,180	124,400	393.33
2002-06-05	1,220	1,260	1,220	1,232	126,700	410.67
2002-06-04	1,230	1,230	1,211	1,215	53,800	405
2002-06-03	1,210	1,240	1,210	1,229	69,500	409.67
2002-05-31	1,241	1,254	1,218	1,230	118,200	410
2002-05-30	1,245	1,256	1,235	1,243	108,800	414.33
2002-05-29	1,240	1,250	1,222	1,245	95,400	415
2002-05-28	1,240	1,243	1,222	1,240	97,100	413.33
2002-05-27	1,252	1,280	1,240	1,245	218,500	415
2002-05-24	1,191	1,234	1,191	1,232	284,100	410.67
2002-05-23	1,190	1,200	1,185	1,191	119,500	397
2002-05-22	1,176	1,189	1,173	1,189	109,400	396.33
2002-05-21	1,165	1,176	1,150	1,176	50,200	392
2002-05-20	1,150	1,180	1,140	1,145	85,700	381.67
2002-05-17	1,150	1,153	1,108	1,108	62,200	369.33
2002-05-16	1,108	1,140	1,108	1,140	41,000	380
2002-05-15	1,101	1,140	1,101	1,128	21,900	376
2002-05-14	1,111	1,120	1,085	1,096	51,800	365.33
2002-05-13	1,110	1,114	1,102	1,103	17,200	367.67
2002-05-10	1,155	1,155	1,118	1,119	29,500	373
2002-05-09	1,158	1,159	1,126	1,149	33,600	383
2002-05-08	1,145	1,147	1,117	1,134	27,300	378
2002-05-07	1,100	1,145	1,100	1,145	49,900	381.67
2002-05-02	1,158	1,158	1,120	1,130	52,000	376.67
2002-05-01	1,113	1,150	1,112	1,142	105,700	380.67
2002-04-30	1,100	1,100	1,072	1,073	57,800	357.67
2002-04-26	1,120	1,122	1,100	1,105	79,600	368.33
2002-04-25	1,110	1,114	1,107	1,108	21,600	369.33
2002-04-24	1,120	1,122	1,110	1,110	26,400	370
2002-04-23	1,125	1,125	1,105	1,111	36,800	370.33
2002-04-22	1,105	1,131	1,100	1,128	62,000	376
2002-04-19	1,127	1,129	1,105	1,125	70,800	375
2002-04-18	1,140	1,149	1,102	1,107	84,200	369
2002-04-17	1,150	1,161	1,126	1,145	58,800	381.67
2002-04-16	1,123	1,150	1,119	1,150	35,000	383.33
2002-04-15	1,118	1,143	1,079	1,143	29,300	381
2002-04-12	1,152	1,152	1,030	1,099	137,200	366.33
2002-04-11	1,188	1,195	1,146	1,151	61,900	383.67
2002-04-10	1,135	1,170	1,135	1,170	37,700	390
2002-04-09	1,161	1,165	1,151	1,155	26,100	385
2002-04-08	1,186	1,186	1,160	1,177	30,100	392.33
2002-04-05	1,169	1,187	1,161	1,186	44,000	395.33
2002-04-04	1,150	1,175	1,137	1,160	40,600	386.67
2002-04-03	1,107	1,145	1,100	1,133	30,800	377.67
2002-04-02	1,126	1,131	1,101	1,130	39,900	376.67
2002-04-01	1,135	1,135	1,100	1,106	49,000	368.67
2002-03-29	1,170	1,176	1,115	1,115	54,200	371.67
2002-03-28	1,175	1,177	1,157	1,160	79,200	386.67
2002-03-27	1,130	1,192	1,130	1,171	51,600	390.33
2002-03-26	1,195	1,195	1,151	1,170	35,200	390
2002-03-25	1,189	1,195	1,171	1,195	69,000	398.33
2002-03-22	1,195	1,195	1,165	1,175	79,400	391.67
2002-03-20	1,222	1,222	1,180	1,184	87,500	394.67
2002-03-19	1,205	1,222	1,202	1,222	75,700	407.33
2002-03-18	1,235	1,239	1,200	1,201	56,500	400.33
2002-03-15	1,200	1,218	1,187	1,195	58,500	398.33
2002-03-14	1,130	1,169	1,100	1,169	86,900	389.67
2002-03-13	1,198	1,232	1,150	1,150	131,000	383.33
2002-03-12	1,280	1,320	1,201	1,201	230,400	400.33
2002-03-11	1,226	1,280	1,210	1,279	269,000	426.33
2002-03-08	1,144	1,198	1,135	1,170	330,900	390
2002-03-07	1,111	1,134	1,111	1,134	104,900	378
2002-03-06	1,095	1,130	1,080	1,090	73,900	363.33
2002-03-05	1,148	1,148	1,100	1,114	140,600	371.33
2002-03-04	1,014	1,095	1,014	1,068	181,200	356
2002-03-01	967	995	966	995	48,200	331.67
2002-02-28	992	995	955	955	84,200	318.33
2002-02-27	973	990	971	990	67,500	330
2002-02-26	985	985	952	953	51,700	317.67
2002-02-25	972	981	952	965	26,600	321.67
2002-02-22	949	969	931	962	57,600	320.67
2002-02-21	920	945	920	921	39,400	307
2002-02-20	923	929	900	920	99,000	306.67
2002-02-19	959	959	920	938	53,600	312.67
2002-02-18	960	963	950	956	35,900	318.67
2002-02-15	964	968	956	963	47,300	321
2002-02-14	989	994	962	984	51,800	328
2002-02-13	980	990	958	960	81,200	320
2002-02-12	958	990	958	989	99,100	329.67
2002-02-08	911	955	903	947	141,600	315.67
2002-02-07	901	911	895	901	71,600	300.33
2002-02-06	886	915	886	897	61,300	299
2002-02-05	900	912	895	896	94,900	298.67
2002-02-04	967	967	917	917	96,700	305.67
2002-02-01	956	962	945	957	64,900	319
2002-01-31	967	970	950	950	45,900	316.67
2002-01-30	965	976	956	976	58,500	325.33
2002-01-29	985	989	977	984	30,300	328
2002-01-28	985	1,002	977	1,000	47,700	333.33
2002-01-25	979	989	959	965	39,200	321.67
2002-01-24	981	981	951	980	92,800	326.67
2002-01-23	981	1,000	980	986	27,700	328.67
2002-01-22	1,024	1,025	980	980	57,600	326.67
2002-01-21	992	1,020	986	1,020	45,200	340
2002-01-18	961	1,000	961	1,000	61,400	333.33
2002-01-17	950	975	945	961	51,500	320.33
2002-01-16	939	960	930	959	79,300	319.67
2002-01-15	970	970	944	944	139,400	314.67
2002-01-11	1,000	1,000	975	975	82,200	325
2002-01-10	991	1,000	980	989	53,700	329.67
2002-01-09	1,000	1,010	995	997	57,900	332.33
2002-01-08	1,020	1,031	1,002	1,010	75,400	336.67
2002-01-07	1,034	1,040	1,010	1,025	67,900	341.67
2002-01-04	1,038	1,038	1,000	1,006	36,500	335.33

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

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 [2002年度]

8136 (株)サンリオの時系列データ [2002年度]