8136 (株)サンリオの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	919	925	916	920	40,300	306.67
2004-12-29	910	919	910	916	82,900	305.33
2004-12-28	900	910	900	905	91,000	301.67
2004-12-27	901	915	901	910	164,400	303.33
2004-12-24	920	925	910	913	182,800	304.33
2004-12-22	927	928	919	921	154,400	307
2004-12-21	923	934	918	922	185,700	307.33
2004-12-20	911	925	911	923	131,800	307.67
2004-12-17	900	919	900	911	112,300	303.67
2004-12-16	908	908	895	902	111,300	300.67
2004-12-15	907	920	900	907	167,800	302.33
2004-12-14	900	904	897	904	136,200	301.33
2004-12-13	900	907	896	900	124,400	300
2004-12-10	900	901	890	892	198,700	297.33
2004-12-09	900	906	888	890	153,500	296.67
2004-12-08	910	910	886	900	216,000	300
2004-12-07	915	921	914	915	141,300	305
2004-12-06	928	928	919	921	167,900	307
2004-12-03	920	929	919	924	122,200	308
2004-12-02	920	933	906	929	201,200	309.67
2004-12-01	935	935	904	914	215,100	304.67
2004-11-30	928	945	925	928	552,900	309.33
2004-11-29	887	908	886	903	282,300	301
2004-11-26	888	903	875	882	311,800	294
2004-11-25	851	872	851	869	277,800	289.67
2004-11-24	849	857	842	853	391,500	284.33
2004-11-22	820	845	810	842	1,120,300	280.67
2004-11-19	850	879	850	850	1,213,600	283.33
2004-11-18	1,014	1,020	943	950	368,600	316.67
2004-11-17	1,000	1,009	1,000	1,005	38,500	335
2004-11-16	1,023	1,023	1,010	1,012	51,200	337.33
2004-11-15	1,000	1,022	997	1,020	152,000	340
2004-11-12	990	998	982	996	89,500	332
2004-11-11	994	1,002	990	990	81,900	330
2004-11-10	1,000	1,005	990	994	79,900	331.33
2004-11-09	1,001	1,008	999	1,001	35,100	333.67
2004-11-08	1,020	1,028	995	996	85,700	332
2004-11-05	1,006	1,019	1,005	1,013	84,900	337.67
2004-11-04	1,005	1,008	995	1,001	167,300	333.67
2004-11-02	986	997	983	995	131,300	331.67
2004-11-01	980	995	961	989	91,700	329.67
2004-10-29	1,011	1,014	988	995	166,000	331.67
2004-10-28	1,010	1,017	1,005	1,013	88,700	337.67
2004-10-27	1,013	1,023	1,002	1,007	99,100	335.67
2004-10-26	1,045	1,050	1,013	1,013	110,000	337.67
2004-10-25	1,020	1,037	1,020	1,025	70,900	341.67
2004-10-22	1,034	1,047	1,034	1,037	42,000	345.67
2004-10-21	1,051	1,064	1,031	1,032	65,400	344
2004-10-20	1,068	1,070	1,050	1,052	91,700	350.67
2004-10-19	1,066	1,066	1,056	1,065	62,200	355
2004-10-18	1,067	1,067	1,045	1,051	61,100	350.33
2004-10-15	1,049	1,051	1,021	1,042	122,500	347.33
2004-10-14	1,054	1,070	1,052	1,053	140,300	351
2004-10-13	1,090	1,095	1,078	1,078	40,700	359.33
2004-10-12	1,108	1,110	1,090	1,090	84,600	363.33
2004-10-08	1,100	1,116	1,100	1,113	50,000	371
2004-10-07	1,119	1,119	1,100	1,109	82,700	369.67
2004-10-06	1,108	1,122	1,105	1,116	64,200	372
2004-10-05	1,119	1,123	1,102	1,119	100,600	373
2004-10-04	1,099	1,128	1,095	1,119	124,300	373
2004-10-01	1,081	1,099	1,073	1,093	66,000	364.33
2004-09-30	1,070	1,097	1,070	1,080	74,800	360
2004-09-29	1,083	1,096	1,077	1,080	96,300	360
2004-09-28	1,085	1,088	1,071	1,075	62,600	358.33
2004-09-27	1,096	1,098	1,080	1,090	90,700	363.33
2004-09-24	1,089	1,096	1,070	1,096	207,900	365.33
2004-09-22	1,125	1,140	1,090	1,108	161,800	369.33
2004-09-21	1,130	1,145	1,120	1,125	90,700	375
2004-09-17	1,153	1,159	1,125	1,135	134,600	378.33
2004-09-16	1,170	1,182	1,150	1,152	76,200	384
2004-09-15	1,205	1,205	1,176	1,176	116,500	392
2004-09-14	1,195	1,205	1,193	1,196	146,900	398.67
2004-09-13	1,164	1,194	1,163	1,188	138,600	396
2004-09-10	1,133	1,174	1,133	1,158	245,900	386
2004-09-09	1,190	1,194	1,165	1,173	95,700	391
2004-09-08	1,198	1,200	1,188	1,190	73,400	396.67
2004-09-07	1,193	1,200	1,193	1,197	39,900	399
2004-09-06	1,190	1,209	1,185	1,207	89,500	402.33
2004-09-03	1,198	1,207	1,185	1,193	106,900	397.67
2004-09-02	1,185	1,200	1,179	1,197	64,100	399
2004-09-01	1,199	1,208	1,189	1,200	54,500	400
2004-08-31	1,209	1,209	1,185	1,191	37,600	397
2004-08-30	1,205	1,215	1,198	1,208	52,100	402.67
2004-08-27	1,185	1,205	1,185	1,203	53,100	401
2004-08-26	1,218	1,218	1,196	1,205	59,300	401.67
2004-08-25	1,200	1,209	1,180	1,206	66,200	402
2004-08-24	1,218	1,224	1,200	1,206	95,000	402
2004-08-23	1,165	1,214	1,165	1,201	182,700	400.33
2004-08-20	1,146	1,158	1,142	1,155	53,300	385
2004-08-19	1,158	1,158	1,133	1,146	30,500	382
2004-08-18	1,162	1,162	1,130	1,148	85,100	382.67
2004-08-17	1,179	1,190	1,135	1,142	200,600	380.67
2004-08-16	1,125	1,190	1,110	1,169	310,400	389.67
2004-08-13	1,103	1,149	1,091	1,104	339,300	368
2004-08-12	1,094	1,104	1,088	1,092	129,800	364
2004-08-11	1,070	1,080	1,061	1,079	74,300	359.67
2004-08-10	1,065	1,069	1,052	1,062	44,900	354
2004-08-09	1,055	1,070	1,050	1,054	93,000	351.33
2004-08-06	1,055	1,071	1,052	1,070	78,200	356.67
2004-08-05	1,080	1,083	1,050	1,072	57,800	357.33
2004-08-04	1,070	1,082	1,050	1,064	121,900	354.67
2004-08-03	1,100	1,100	1,066	1,075	119,800	358.33
2004-08-02	1,105	1,109	1,094	1,097	53,300	365.67
2004-07-30	1,095	1,111	1,095	1,100	93,200	366.67
2004-07-29	1,120	1,120	1,098	1,101	72,700	367
2004-07-28	1,111	1,132	1,101	1,109	95,000	369.67
2004-07-27	1,146	1,150	1,095	1,099	160,000	366.33
2004-07-26	1,168	1,169	1,140	1,141	60,600	380.33
2004-07-23	1,178	1,189	1,160	1,167	80,800	389
2004-07-22	1,171	1,190	1,171	1,178	58,400	392.67
2004-07-21	1,182	1,197	1,180	1,191	67,000	397
2004-07-20	1,190	1,194	1,175	1,178	87,100	392.67
2004-07-16	1,188	1,197	1,166	1,196	89,200	398.67
2004-07-15	1,194	1,205	1,168	1,168	97,000	389.33
2004-07-14	1,237	1,237	1,190	1,190	83,100	396.67
2004-07-13	1,224	1,238	1,224	1,228	66,500	409.33
2004-07-12	1,242	1,243	1,210	1,222	68,700	407.33
2004-07-09	1,170	1,210	1,113	1,207	119,900	402.33
2004-07-08	1,203	1,210	1,181	1,181	89,600	393.67
2004-07-07	1,229	1,229	1,170	1,212	118,700	404
2004-07-06	1,245	1,268	1,237	1,242	82,100	414
2004-07-05	1,270	1,279	1,243	1,243	91,700	414.33
2004-07-02	1,269	1,285	1,264	1,281	103,500	427
2004-07-01	1,289	1,296	1,265	1,269	173,900	423
2004-06-30	1,288	1,288	1,271	1,284	69,900	428
2004-06-29	1,290	1,290	1,264	1,281	71,000	427
2004-06-28	1,239	1,279	1,239	1,279	138,900	426.33
2004-06-25	1,241	1,243	1,234	1,238	108,000	412.67
2004-06-24	1,250	1,258	1,231	1,241	105,700	413.67
2004-06-23	1,270	1,274	1,241	1,242	94,000	414
2004-06-22	1,275	1,285	1,259	1,266	101,800	422
2004-06-21	1,290	1,302	1,270	1,270	86,200	423.33
2004-06-18	1,275	1,294	1,265	1,273	102,100	424.33
2004-06-17	1,294	1,298	1,260	1,271	165,300	423.67
2004-06-16	1,300	1,315	1,287	1,292	109,700	430.67
2004-06-15	1,305	1,315	1,290	1,292	100,200	430.67
2004-06-14	1,300	1,330	1,295	1,314	118,200	438
2004-06-11	1,280	1,295	1,280	1,288	168,900	429.33
2004-06-10	1,270	1,295	1,258	1,294	102,300	431.33
2004-06-09	1,257	1,280	1,252	1,272	121,800	424
2004-06-08	1,285	1,294	1,250	1,253	199,500	417.67
2004-06-07	1,250	1,297	1,246	1,283	135,800	427.67
2004-06-04	1,230	1,258	1,230	1,253	191,100	417.67
2004-06-03	1,298	1,300	1,230	1,250	141,500	416.67
2004-06-02	1,319	1,319	1,290	1,300	120,000	433.33
2004-06-01	1,303	1,319	1,284	1,310	179,700	436.67
2004-05-31	1,281	1,312	1,265	1,297	210,100	432.33
2004-05-28	1,280	1,324	1,275	1,319	166,900	439.67
2004-05-27	1,315	1,315	1,252	1,274	169,100	424.67
2004-05-26	1,340	1,346	1,300	1,312	176,500	437.33
2004-05-25	1,345	1,349	1,302	1,316	306,900	438.67
2004-05-24	1,272	1,345	1,250	1,336	620,500	445.33
2004-05-21	1,200	1,235	1,185	1,232	352,900	410.67
2004-05-20	1,144	1,230	1,130	1,161	368,100	387
2004-05-19	1,120	1,144	1,078	1,121	188,800	373.67
2004-05-18	1,005	1,081	998	1,060	226,100	353.33
2004-05-17	1,120	1,120	990	1,002	227,100	334
2004-05-14	1,135	1,151	1,112	1,119	211,200	373
2004-05-13	1,147	1,170	1,145	1,146	145,800	382
2004-05-12	1,177	1,180	1,141	1,158	188,700	386
2004-05-11	1,100	1,158	1,080	1,137	302,800	379
2004-05-10	1,214	1,245	1,139	1,140	304,900	380
2004-05-07	1,265	1,275	1,250	1,250	189,000	416.67
2004-05-06	1,320	1,327	1,281	1,281	169,800	427
2004-04-30	1,325	1,335	1,310	1,320	213,700	440
2004-04-28	1,283	1,365	1,276	1,341	511,500	447
2004-04-27	1,285	1,289	1,265	1,283	260,900	427.67
2004-04-26	1,316	1,318	1,280	1,294	368,500	431.33
2004-04-23	1,350	1,351	1,320	1,320	305,200	440
2004-04-22	1,401	1,407	1,365	1,368	122,000	456
2004-04-21	1,411	1,411	1,383	1,401	117,500	467
2004-04-20	1,340	1,401	1,330	1,398	231,600	466
2004-04-19	1,410	1,410	1,350	1,367	239,800	455.67
2004-04-16	1,412	1,424	1,406	1,415	171,600	471.67
2004-04-15	1,445	1,445	1,402	1,416	299,800	472
2004-04-14	1,440	1,467	1,440	1,448	239,300	482.67
2004-04-13	1,484	1,484	1,465	1,466	187,500	488.67
2004-04-12	1,441	1,488	1,441	1,486	124,800	495.33
2004-04-09	1,484	1,498	1,432	1,460	352,500	486.67
2004-04-08	1,540	1,540	1,502	1,514	310,700	504.67
2004-04-07	1,540	1,548	1,505	1,538	283,900	512.67
2004-04-06	1,503	1,518	1,497	1,514	223,900	504.67
2004-04-05	1,520	1,520	1,494	1,498	249,000	499.33
2004-04-02	1,489	1,500	1,482	1,491	189,900	497
2004-04-01	1,515	1,545	1,480	1,488	247,400	496
2004-03-31	1,550	1,568	1,511	1,530	202,200	510
2004-03-30	1,600	1,610	1,513	1,554	455,200	518
2004-03-29	1,493	1,575	1,492	1,550	624,300	516.67
2004-03-26	1,460	1,498	1,460	1,486	250,600	495.33
2004-03-25	1,461	1,469	1,446	1,452	185,500	484
2004-03-24	1,440	1,448	1,427	1,435	165,400	478.33
2004-03-23	1,457	1,458	1,412	1,425	245,900	475
2004-03-22	1,424	1,485	1,420	1,465	214,800	488.33
2004-03-19	1,420	1,450	1,416	1,443	271,200	481
2004-03-18	1,542	1,543	1,447	1,448	572,800	482.67
2004-03-17	1,426	1,474	1,412	1,472	690,000	490.67
2004-03-16	1,450	1,454	1,390	1,397	837,800	465.67
2004-03-15	1,486	1,575	1,461	1,462	916,700	487.33
2004-03-12	1,524	1,550	1,477	1,483	891,500	494.33
2004-03-11	1,535	1,670	1,510	1,553	1,519,100	517.67
2004-03-10	1,646	1,838	1,551	1,595	4,349,800	531.67
2004-03-09	1,431	1,626	1,410	1,626	1,995,900	542
2004-03-08	1,340	1,438	1,340	1,426	1,088,100	475.33
2004-03-05	1,330	1,345	1,300	1,340	695,700	446.67
2004-03-04	1,230	1,350	1,212	1,320	843,300	440
2004-03-03	1,151	1,210	1,141	1,201	442,900	400.33
2004-03-02	1,195	1,205	1,166	1,166	623,800	388.67
2004-03-01	1,099	1,200	1,098	1,189	1,017,700	396.33
2004-02-27	1,021	1,060	1,012	1,058	509,700	352.67
2004-02-26	1,006	1,022	1,006	1,015	303,000	338.33
2004-02-25	994	1,000	987	997	177,000	332.33
2004-02-24	990	999	980	996	314,600	332
2004-02-23	945	1,000	940	984	360,700	328
2004-02-20	935	948	932	943	137,000	314.33
2004-02-19	943	944	931	932	165,100	310.67
2004-02-18	930	947	930	942	91,300	314
2004-02-17	917	946	913	938	202,300	312.67
2004-02-16	900	913	894	907	88,900	302.33
2004-02-13	870	900	870	890	80,100	296.67
2004-02-12	880	887	873	876	83,300	292
2004-02-10	875	889	875	881	43,700	293.67
2004-02-09	894	913	883	883	65,700	294.33
2004-02-06	897	897	885	894	48,600	298
2004-02-05	890	896	877	894	90,900	298
2004-02-04	898	898	873	884	69,300	294.67
2004-02-03	893	893	875	889	64,200	296.33
2004-02-02	879	894	866	884	38,900	294.67
2004-01-30	870	880	866	880	50,600	293.33
2004-01-29	880	884	868	876	105,300	292
2004-01-28	881	897	881	888	58,600	296
2004-01-27	895	900	886	888	61,600	296
2004-01-26	892	906	890	895	82,100	298.33
2004-01-23	896	908	890	891	75,300	297
2004-01-22	910	911	895	900	75,700	300
2004-01-21	910	918	901	902	61,000	300.67
2004-01-20	897	919	894	911	103,200	303.67
2004-01-19	880	899	880	892	52,900	297.33
2004-01-16	883	889	876	879	74,400	293
2004-01-15	892	898	890	890	89,100	296.67
2004-01-14	887	894	880	888	81,000	296
2004-01-13	885	899	881	882	121,000	294
2004-01-09	880	897	865	887	110,400	295.67
2004-01-08	861	900	855	887	168,200	295.67
2004-01-07	843	858	836	841	78,500	280.33
2004-01-06	835	843	830	835	106,400	278.33
2004-01-05	827	835	820	820	38,400	273.33

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 [2004年度]

8136 (株)サンリオの時系列データ [2004年度]