8136 (株)サンリオの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	816	824	805	817	83,100	272.33
2003-12-29	788	808	787	806	71,000	268.67
2003-12-26	790	790	781	781	70,500	260.33
2003-12-25	785	792	780	790	135,300	263.33
2003-12-24	785	795	780	785	102,300	261.67
2003-12-22	796	796	786	793	81,300	264.33
2003-12-19	800	803	791	799	89,300	266.33
2003-12-18	794	798	790	798	46,900	266
2003-12-17	791	802	791	791	61,400	263.67
2003-12-16	784	803	784	799	81,000	266.33
2003-12-15	789	797	785	795	90,200	265
2003-12-12	785	790	781	783	156,200	261
2003-12-11	789	793	780	784	78,800	261.33
2003-12-10	794	798	787	787	64,100	262.33
2003-12-09	792	802	792	792	44,400	264
2003-12-08	805	807	787	791	72,600	263.67
2003-12-05	807	817	802	807	38,700	269
2003-12-04	805	818	804	817	52,400	272.33
2003-12-03	812	825	810	812	41,900	270.67
2003-12-02	825	830	811	812	54,700	270.67
2003-12-01	785	810	772	810	178,000	270
2003-11-28	820	826	801	801	95,800	267
2003-11-27	836	840	824	824	86,200	274.67
2003-11-26	834	835	826	829	146,500	276.33
2003-11-25	830	849	824	835	114,000	278.33
2003-11-21	825	832	815	822	43,500	274
2003-11-20	805	834	805	825	57,700	275
2003-11-19	802	819	801	801	131,800	267
2003-11-18	797	839	780	835	104,900	278.33
2003-11-17	854	860	803	817	102,000	272.33
2003-11-14	890	890	865	869	54,100	289.67
2003-11-13	859	880	859	880	49,100	293.33
2003-11-12	870	878	855	859	71,400	286.33
2003-11-11	900	900	850	878	164,100	292.67
2003-11-10	909	919	900	910	88,600	303.33
2003-11-07	911	919	900	910	49,900	303.33
2003-11-06	920	925	915	920	68,200	306.67
2003-11-05	928	940	921	925	48,800	308.33
2003-11-04	926	946	925	927	90,200	309
2003-10-31	913	928	910	923	55,300	307.67
2003-10-30	911	924	910	911	44,700	303.67
2003-10-29	906	926	900	907	66,900	302.33
2003-10-28	910	911	897	897	28,900	299
2003-10-27	910	916	892	895	99,400	298.33
2003-10-24	900	919	889	906	101,100	302
2003-10-23	932	940	885	886	189,100	295.33
2003-10-22	961	961	948	952	103,400	317.33
2003-10-21	1,019	1,019	950	961	275,000	320.33
2003-10-20	930	992	923	992	277,200	330.67
2003-10-17	934	935	923	934	178,100	311.33
2003-10-16	938	943	930	931	129,200	310.33
2003-10-15	949	949	936	942	111,700	314
2003-10-14	928	945	928	939	208,800	313
2003-10-10	931	935	925	926	164,800	308.67
2003-10-09	932	936	923	927	59,300	309
2003-10-08	937	943	930	935	120,700	311.67
2003-10-07	942	944	933	937	96,700	312.33
2003-10-06	957	960	931	932	115,200	310.67
2003-10-03	935	944	926	927	69,700	309
2003-10-02	929	942	916	938	116,300	312.67
2003-10-01	910	930	905	920	101,400	306.67
2003-09-30	936	944	915	917	97,500	305.67
2003-09-29	965	965	928	933	60,600	311
2003-09-26	918	949	915	945	129,100	315
2003-09-25	902	928	902	928	198,200	309.33
2003-09-24	999	1,012	930	948	338,900	316
2003-09-22	1,010	1,015	982	998	219,100	332.67
2003-09-19	1,025	1,045	1,000	1,015	415,000	338.33
2003-09-18	1,003	1,018	1,003	1,015	273,100	338.33
2003-09-17	961	1,018	960	1,007	796,500	335.67
2003-09-16	950	968	946	967	232,700	322.33
2003-09-12	949	955	931	946	261,000	315.33
2003-09-11	932	937	923	924	121,400	308
2003-09-10	946	952	940	947	164,000	315.67
2003-09-09	940	959	928	956	449,200	318.67
2003-09-08	890	934	890	930	660,100	310
2003-09-05	883	897	879	888	263,400	296
2003-09-04	880	885	871	873	94,300	291
2003-09-03	880	884	870	872	101,400	290.67
2003-09-02	868	885	867	883	138,900	294.33
2003-09-01	865	879	865	878	84,500	292.67
2003-08-29	865	878	865	867	59,300	289
2003-08-28	881	882	860	865	85,600	288.33
2003-08-27	871	892	860	861	111,600	287
2003-08-26	863	893	850	883	218,300	294.33
2003-08-25	877	877	839	853	167,900	284.33
2003-08-22	890	893	874	876	168,900	292
2003-08-21	858	892	852	889	442,600	296.33
2003-08-20	851	858	843	857	143,200	285.67
2003-08-19	839	852	831	843	229,000	281
2003-08-18	836	836	822	822	82,700	274
2003-08-15	842	845	800	826	99,200	275.33
2003-08-14	818	836	805	832	114,900	277.33
2003-08-13	825	825	810	812	86,700	270.67
2003-08-12	792	815	782	805	236,400	268.33
2003-08-11	761	768	753	762	113,200	254
2003-08-08	788	796	749	771	243,000	257
2003-08-07	805	825	787	787	210,000	262.33
2003-08-06	812	823	802	805	121,700	268.33
2003-08-05	833	833	812	814	127,700	271.33
2003-08-04	835	855	818	836	157,000	278.67
2003-08-01	830	839	801	834	211,900	278
2003-07-31	866	866	822	822	190,200	274
2003-07-30	875	878	858	859	121,000	286.33
2003-07-29	883	893	860	865	232,700	288.33
2003-07-28	860	879	856	876	175,400	292
2003-07-25	845	870	844	851	180,000	283.67
2003-07-24	845	850	839	844	135,400	281.33
2003-07-23	831	849	830	838	193,700	279.33
2003-07-22	852	866	830	830	174,700	276.67
2003-07-18	845	869	845	862	232,800	287.33
2003-07-17	866	884	850	870	301,800	290
2003-07-16	910	918	850	876	749,900	292
2003-07-15	820	893	810	870	1,219,200	290
2003-07-14	785	800	769	793	178,100	264.33
2003-07-11	797	797	753	757	230,800	252.33
2003-07-10	784	809	773	797	520,100	265.67
2003-07-09	772	777	750	754	103,700	251.33
2003-07-08	795	795	765	767	204,300	255.67
2003-07-07	737	783	735	765	222,000	255
2003-07-04	730	759	710	740	121,900	246.67
2003-07-03	762	780	741	741	184,100	247
2003-07-02	745	755	730	749	210,300	249.67
2003-07-01	738	752	730	745	198,100	248.33
2003-06-30	750	759	737	742	189,100	247.33
2003-06-27	782	795	764	769	400,900	256.33
2003-06-26	742	765	730	762	835,400	254
2003-06-25	697	711	693	696	186,500	232
2003-06-24	699	700	690	691	147,900	230.33
2003-06-23	693	735	690	709	193,000	236.33
2003-06-20	690	705	677	690	477,800	230
2003-06-19	750	751	700	711	553,900	237
2003-06-18	820	822	761	772	587,200	257.33
2003-06-17	755	825	754	782	1,103,200	260.67
2003-06-16	714	740	705	740	643,100	246.67
2003-06-13	738	748	673	695	1,400,600	231.67
2003-06-12	570	650	570	650	592,300	216.67
2003-06-11	536	559	536	550	184,600	183.33
2003-06-10	539	539	529	535	108,600	178.33
2003-06-09	517	539	515	538	321,000	179.33
2003-06-06	520	520	502	515	132,500	171.67
2003-06-05	487	515	480	511	335,100	170.33
2003-06-04	481	489	480	480	139,500	160
2003-06-03	495	495	480	488	110,400	162.67
2003-06-02	480	495	475	492	227,500	164
2003-05-30	491	496	467	475	677,400	158.33
2003-05-29	445	500	445	481	604,400	160.33
2003-05-28	448	449	442	443	341,800	147.67
2003-05-27	459	459	446	449	308,300	149.67
2003-05-26	484	484	465	469	190,700	156.33
2003-05-23	476	484	473	484	153,600	161.33
2003-05-22	469	475	465	475	31,500	158.33
2003-05-21	475	476	464	464	105,800	154.67
2003-05-20	474	477	473	476	39,500	158.67
2003-05-19	483	483	470	474	92,100	158
2003-05-16	490	491	480	481	70,700	160.33
2003-05-15	508	508	482	487	77,100	162.33
2003-05-14	494	513	494	508	137,400	169.33
2003-05-13	482	492	482	489	102,300	163
2003-05-12	494	495	476	481	109,900	160.33
2003-05-09	475	493	475	492	68,900	164
2003-05-08	483	488	474	476	110,600	158.67
2003-05-07	489	489	478	478	129,400	159.33
2003-05-06	484	495	484	488	115,100	162.67
2003-05-02	487	487	482	483	72,300	161
2003-05-01	499	499	482	486	153,700	162
2003-04-30	501	510	492	498	124,100	166
2003-04-28	517	517	500	500	82,500	166.67
2003-04-25	506	510	503	507	67,100	169
2003-04-24	511	516	510	510	41,700	170
2003-04-23	516	517	510	510	39,700	170
2003-04-22	520	521	512	515	28,700	171.67
2003-04-21	521	525	511	519	45,500	173
2003-04-18	515	520	510	513	59,600	171
2003-04-17	510	519	508	519	28,900	173
2003-04-16	519	520	510	510	35,500	170
2003-04-15	509	519	508	509	50,000	169.67
2003-04-14	506	510	500	506	47,900	168.67
2003-04-11	500	525	500	510	54,200	170
2003-04-10	505	507	501	502	19,400	167.33
2003-04-09	517	518	500	518	103,500	172.67
2003-04-08	525	529	517	518	50,200	172.67
2003-04-07	510	527	510	525	43,600	175
2003-04-04	525	526	513	518	36,800	172.67
2003-04-03	530	535	517	530	41,700	176.67
2003-04-02	518	525	510	525	62,800	175
2003-04-01	507	530	507	517	89,500	172.33
2003-03-31	521	521	505	510	55,700	170
2003-03-28	528	530	512	512	66,100	170.67
2003-03-27	517	530	515	527	90,800	175.67
2003-03-26	511	518	503	517	130,200	172.33
2003-03-25	505	507	498	498	86,800	166
2003-03-24	496	515	496	510	103,600	170
2003-03-20	486	510	486	500	74,000	166.67
2003-03-19	486	489	472	476	116,900	158.67
2003-03-18	498	505	482	489	193,600	163
2003-03-17	501	507	483	488	98,200	162.67
2003-03-14	495	511	492	501	347,100	167
2003-03-13	490	500	456	480	620,200	160
2003-03-12	566	566	555	555	73,500	185
2003-03-11	582	582	566	566	57,500	188.67
2003-03-10	599	599	582	587	46,400	195.67
2003-03-07	609	617	603	603	54,200	201
2003-03-06	619	619	606	617	62,100	205.67
2003-03-05	626	626	610	619	40,100	206.33
2003-03-04	607	625	607	625	73,600	208.33
2003-03-03	604	609	600	606	36,000	202
2003-02-28	596	605	595	603	74,200	201
2003-02-27	600	601	593	593	33,200	197.67
2003-02-26	598	625	595	600	72,400	200
2003-02-25	595	604	582	593	52,400	197.67
2003-02-24	622	626	615	615	72,000	205
2003-02-21	619	622	613	622	97,600	207.33
2003-02-20	620	620	608	618	59,900	206
2003-02-19	617	626	610	610	86,100	203.33
2003-02-18	614	618	601	612	108,300	204
2003-02-17	606	609	596	609	55,500	203
2003-02-14	588	605	583	588	115,600	196
2003-02-13	594	594	581	585	85,000	195
2003-02-12	594	599	591	593	136,800	197.67
2003-02-10	581	591	580	591	37,000	197
2003-02-07	584	592	581	589	50,700	196.33
2003-02-06	591	592	581	589	43,600	196.33
2003-02-05	575	594	575	582	62,400	194
2003-02-04	570	594	569	590	52,500	196.67
2003-02-03	546	581	546	580	53,200	193.33
2003-01-31	562	562	545	545	124,000	181.67
2003-01-30	572	573	566	566	52,100	188.67
2003-01-29	580	583	568	573	56,400	191
2003-01-28	589	589	580	580	59,700	193.33
2003-01-27	610	610	589	592	84,100	197.33
2003-01-24	585	615	580	600	196,500	200
2003-01-23	579	579	566	578	53,800	192.67
2003-01-22	578	578	570	571	60,800	190.33
2003-01-21	581	581	574	574	32,100	191.33
2003-01-20	570	580	568	580	53,200	193.33
2003-01-17	561	580	561	570	44,300	190
2003-01-16	570	573	564	570	24,700	190
2003-01-15	580	580	567	580	41,100	193.33
2003-01-14	570	580	564	580	25,100	193.33
2003-01-10	560	573	551	571	42,400	190.33
2003-01-09	575	577	562	570	34,600	190
2003-01-08	585	585	570	579	49,000	193
2003-01-07	585	590	573	575	48,200	191.67
2003-01-06	590	599	579	579	17,700	193

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 [2003年度]

8136 (株)サンリオの時系列データ [2003年度]