8136 (株)サンリオの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,899	1,900	1,871	1,873	265,300	624.33
2005-12-29	1,890	1,908	1,884	1,884	363,500	628
2005-12-28	1,863	1,896	1,863	1,890	405,600	630
2005-12-27	1,910	1,911	1,869	1,886	531,100	628.67
2005-12-26	1,945	1,955	1,901	1,915	1,285,800	638.33
2005-12-22	1,872	1,879	1,832	1,872	838,900	624
2005-12-21	1,897	1,935	1,869	1,878	1,177,800	626
2005-12-20	1,865	1,906	1,861	1,887	926,000	629
2005-12-19	1,940	1,945	1,866	1,891	1,261,200	630.33
2005-12-16	1,910	1,925	1,855	1,897	2,886,400	632.33
2005-12-15	1,762	1,899	1,744	1,890	3,340,000	630
2005-12-14	1,820	1,820	1,708	1,733	1,949,600	577.67
2005-12-13	1,900	1,930	1,770	1,830	2,602,300	610
2005-12-12	1,758	1,857	1,750	1,854	3,404,700	618
2005-12-09	1,620	1,740	1,610	1,719	3,310,200	573
2005-12-08	1,564	1,643	1,550	1,599	2,154,400	533
2005-12-07	1,598	1,610	1,551	1,555	2,316,800	518.33
2005-12-06	1,437	1,548	1,437	1,538	3,169,800	512.67
2005-12-05	1,470	1,471	1,411	1,427	1,505,700	475.67
2005-12-02	1,501	1,538	1,461	1,479	1,647,700	493
2005-12-01	1,361	1,525	1,360	1,482	3,617,300	494
2005-11-30	1,377	1,380	1,304	1,343	643,000	447.67
2005-11-29	1,354	1,410	1,340	1,370	1,299,700	456.67
2005-11-28	1,335	1,377	1,325	1,356	2,113,400	452
2005-11-25	1,225	1,295	1,205	1,295	2,039,700	431.67
2005-11-24	1,179	1,251	1,170	1,235	2,867,200	411.67
2005-11-22	1,135	1,167	1,132	1,165	1,436,800	388.33
2005-11-21	1,125	1,130	1,116	1,122	636,100	374
2005-11-18	1,120	1,135	1,105	1,110	741,200	370
2005-11-17	1,130	1,130	1,112	1,118	596,300	372.67
2005-11-16	1,140	1,145	1,103	1,120	1,370,700	373.33
2005-11-15	1,100	1,131	1,087	1,128	1,363,400	376
2005-11-14	1,093	1,095	1,080	1,084	327,300	361.33
2005-11-11	1,071	1,080	1,071	1,073	210,400	357.67
2005-11-10	1,079	1,085	1,061	1,070	208,800	356.67
2005-11-09	1,095	1,095	1,071	1,074	421,300	358
2005-11-08	1,113	1,113	1,082	1,099	792,600	366.33
2005-11-07	1,047	1,118	1,037	1,112	1,619,500	370.67
2005-11-04	1,056	1,056	1,037	1,045	523,900	348.33
2005-11-02	1,050	1,055	1,047	1,047	178,900	349
2005-11-01	1,061	1,062	1,046	1,056	176,500	352
2005-10-31	1,040	1,058	1,037	1,054	245,000	351.33
2005-10-28	1,044	1,044	1,029	1,034	213,500	344.67
2005-10-27	1,065	1,066	1,031	1,044	620,200	348
2005-10-26	1,023	1,077	1,015	1,066	673,400	355.33
2005-10-25	997	1,021	996	1,007	278,400	335.67
2005-10-24	1,008	1,009	992	993	278,200	331
2005-10-21	1,025	1,026	1,008	1,010	200,000	336.67
2005-10-20	1,023	1,045	1,023	1,030	170,600	343.33
2005-10-19	1,041	1,043	1,018	1,020	249,700	340
2005-10-18	1,038	1,054	1,031	1,042	221,900	347.33
2005-10-17	1,049	1,059	1,030	1,034	184,800	344.67
2005-10-14	1,056	1,057	1,039	1,042	281,700	347.33
2005-10-13	1,082	1,087	1,049	1,056	342,400	352
2005-10-12	1,104	1,111	1,090	1,094	196,400	364.67
2005-10-11	1,085	1,085	1,071	1,084	142,900	361.33
2005-10-07	1,093	1,102	1,087	1,087	127,300	362.33
2005-10-06	1,114	1,116	1,095	1,095	134,200	365
2005-10-05	1,120	1,125	1,107	1,109	236,500	369.67
2005-10-04	1,100	1,122	1,099	1,114	173,500	371.33
2005-10-03	1,099	1,105	1,093	1,097	212,400	365.67
2005-09-30	1,125	1,125	1,085	1,098	272,300	366
2005-09-29	1,139	1,145	1,113	1,122	282,200	374
2005-09-28	1,147	1,155	1,140	1,145	200,800	381.67
2005-09-27	1,153	1,162	1,142	1,153	222,100	384.33
2005-09-26	1,162	1,174	1,161	1,162	267,700	387.33
2005-09-22	1,185	1,186	1,160	1,166	179,800	388.67
2005-09-21	1,196	1,196	1,177	1,180	109,500	393.33
2005-09-20	1,177	1,193	1,170	1,184	160,400	394.67
2005-09-16	1,179	1,179	1,161	1,174	89,900	391.33
2005-09-15	1,163	1,180	1,155	1,174	149,300	391.33
2005-09-14	1,168	1,188	1,139	1,158	340,300	386
2005-09-13	1,190	1,194	1,165	1,167	350,500	389
2005-09-12	1,184	1,205	1,184	1,186	99,600	395.33
2005-09-09	1,184	1,188	1,178	1,182	220,000	394
2005-09-08	1,198	1,199	1,173	1,178	127,800	392.67
2005-09-07	1,208	1,210	1,196	1,197	101,000	399
2005-09-06	1,228	1,228	1,191	1,196	163,700	398.67
2005-09-05	1,207	1,214	1,200	1,214	243,300	404.67
2005-09-02	1,190	1,211	1,188	1,208	149,300	402.67
2005-09-01	1,188	1,196	1,186	1,191	88,300	397
2005-08-31	1,199	1,199	1,186	1,187	107,300	395.67
2005-08-30	1,202	1,210	1,196	1,198	121,300	399.33
2005-08-29	1,226	1,235	1,190	1,196	315,600	398.67
2005-08-26	1,180	1,218	1,179	1,214	535,400	404.67
2005-08-25	1,180	1,182	1,157	1,168	127,800	389.33
2005-08-24	1,171	1,185	1,168	1,185	274,900	395
2005-08-23	1,181	1,185	1,166	1,167	228,300	389
2005-08-22	1,180	1,195	1,164	1,191	569,300	397
2005-08-19	1,120	1,154	1,116	1,142	260,000	380.67
2005-08-18	1,121	1,129	1,113	1,114	152,500	371.33
2005-08-17	1,124	1,128	1,119	1,119	150,000	373
2005-08-16	1,121	1,125	1,118	1,124	157,300	374.67
2005-08-15	1,102	1,114	1,101	1,114	140,600	371.33
2005-08-12	1,103	1,113	1,087	1,090	104,300	363.33
2005-08-11	1,106	1,110	1,094	1,102	171,700	367.33
2005-08-10	1,088	1,114	1,088	1,112	180,000	370.67
2005-08-09	1,060	1,088	1,060	1,087	115,200	362.33
2005-08-08	1,062	1,062	1,031	1,054	150,800	351.33
2005-08-05	1,094	1,097	1,067	1,071	198,800	357
2005-08-04	1,087	1,094	1,083	1,090	282,400	363.33
2005-08-03	1,090	1,097	1,085	1,094	308,900	364.67
2005-08-02	1,101	1,105	1,088	1,097	335,200	365.67
2005-08-01	1,124	1,124	1,095	1,103	179,400	367.67
2005-07-29	1,122	1,134	1,107	1,118	131,300	372.67
2005-07-28	1,118	1,129	1,111	1,122	173,300	374
2005-07-27	1,104	1,108	1,098	1,101	96,500	367
2005-07-26	1,112	1,118	1,092	1,099	164,300	366.33
2005-07-25	1,078	1,107	1,078	1,105	161,000	368.33
2005-07-22	1,071	1,080	1,067	1,076	154,500	358.67
2005-07-21	1,090	1,097	1,083	1,084	121,800	361.33
2005-07-20	1,085	1,100	1,080	1,086	220,900	362
2005-07-19	1,124	1,124	1,070	1,084	386,200	361.33
2005-07-15	1,145	1,149	1,127	1,127	100,500	375.67
2005-07-14	1,130	1,153	1,130	1,132	211,400	377.33
2005-07-13	1,141	1,141	1,128	1,138	156,600	379.33
2005-07-12	1,130	1,146	1,130	1,136	125,000	378.67
2005-07-11	1,152	1,152	1,128	1,134	179,000	378
2005-07-08	1,142	1,156	1,140	1,140	167,500	380
2005-07-07	1,165	1,172	1,156	1,156	187,900	385.33
2005-07-06	1,152	1,195	1,152	1,171	374,400	390.33
2005-07-05	1,170	1,171	1,155	1,159	211,200	386.33
2005-07-04	1,197	1,197	1,170	1,175	349,900	391.67
2005-07-01	1,149	1,189	1,148	1,185	1,012,400	395
2005-06-30	1,100	1,125	1,095	1,115	201,800	371.67
2005-06-29	1,102	1,109	1,085	1,103	195,600	367.67
2005-06-28	1,068	1,100	1,068	1,098	157,200	366
2005-06-27	1,088	1,088	1,066	1,066	104,500	355.33
2005-06-24	1,083	1,089	1,068	1,088	166,900	362.67
2005-06-23	1,099	1,099	1,087	1,091	85,300	363.67
2005-06-22	1,115	1,116	1,088	1,099	210,600	366.33
2005-06-21	1,111	1,150	1,098	1,113	1,247,700	371
2005-06-20	1,069	1,103	1,066	1,098	377,100	366
2005-06-17	1,063	1,070	1,060	1,065	143,800	355
2005-06-16	1,051	1,063	1,045	1,060	130,800	353.33
2005-06-15	1,048	1,052	1,042	1,051	120,000	350.33
2005-06-14	1,060	1,064	1,050	1,055	107,300	351.67
2005-06-13	1,057	1,070	1,057	1,060	112,600	353.33
2005-06-10	1,074	1,082	1,056	1,071	231,200	357
2005-06-09	1,087	1,088	1,065	1,073	174,400	357.67
2005-06-08	1,071	1,089	1,071	1,085	246,900	361.67
2005-06-07	1,070	1,080	1,063	1,071	270,900	357
2005-06-06	1,053	1,085	1,046	1,085	266,500	361.67
2005-06-03	1,055	1,065	1,046	1,065	239,800	355
2005-06-02	1,053	1,070	1,040	1,043	328,300	347.67
2005-06-01	1,070	1,082	1,047	1,058	430,300	352.67
2005-05-31	1,033	1,100	1,021	1,090	2,071,200	363.33
2005-05-30	990	1,045	984	1,045	1,377,100	348.33
2005-05-27	945	947	930	945	88,200	315
2005-05-26	945	945	925	937	111,200	312.33
2005-05-25	970	970	944	952	137,500	317.33
2005-05-24	984	996	960	978	337,200	326
2005-05-23	904	975	902	975	371,200	325
2005-05-20	902	907	894	898	85,500	299.33
2005-05-19	900	901	885	896	147,600	298.67
2005-05-18	900	905	888	889	152,500	296.33
2005-05-17	927	927	885	892	167,400	297.33
2005-05-16	920	922	902	907	156,300	302.33
2005-05-13	928	940	925	925	105,300	308.33
2005-05-12	932	939	928	934	73,500	311.33
2005-05-11	940	947	930	933	66,800	311
2005-05-10	953	956	940	948	83,600	316
2005-05-09	956	958	951	954	68,600	318
2005-05-06	958	967	950	956	121,000	318.67
2005-05-02	964	964	952	956	45,500	318.67
2005-04-28	967	967	950	956	94,400	318.67
2005-04-27	968	968	957	966	75,900	322
2005-04-26	981	982	968	970	106,900	323.33
2005-04-25	970	970	961	968	62,300	322.67
2005-04-22	975	978	956	960	111,000	320
2005-04-21	937	949	925	945	153,400	315
2005-04-20	972	986	951	967	351,100	322.33
2005-04-19	952	975	946	965	616,800	321.67
2005-04-18	921	946	909	913	196,700	304.33
2005-04-15	983	983	959	962	124,400	320.67
2005-04-14	992	997	990	991	333,500	330.33
2005-04-13	1,000	1,002	990	992	120,200	330.67
2005-04-12	1,001	1,005	998	1,000	70,900	333.33
2005-04-11	1,010	1,010	1,000	1,003	94,900	334.33
2005-04-08	1,005	1,015	1,003	1,010	227,200	336.67
2005-04-07	1,005	1,006	1,001	1,003	94,500	334.33
2005-04-06	1,006	1,011	1,001	1,008	157,200	336
2005-04-05	1,007	1,019	1,003	1,003	228,800	334.33
2005-04-04	1,005	1,014	1,001	1,012	163,900	337.33
2005-04-01	1,006	1,009	997	1,003	146,400	334.33
2005-03-31	999	1,022	991	1,009	217,500	336.33
2005-03-30	1,005	1,008	992	999	150,300	333
2005-03-29	1,031	1,038	1,000	1,002	334,900	334
2005-03-28	1,064	1,069	1,020	1,042	574,400	347.33
2005-03-25	1,006	1,098	1,006	1,092	1,281,700	364
2005-03-24	1,005	1,005	1,000	1,000	137,400	333.33
2005-03-23	1,002	1,004	1,000	1,000	167,000	333.33
2005-03-22	1,005	1,010	1,002	1,002	161,300	334
2005-03-18	1,002	1,006	1,002	1,005	111,400	335
2005-03-17	1,005	1,005	1,001	1,003	87,000	334.33
2005-03-16	1,001	1,006	998	1,004	135,900	334.67
2005-03-15	1,005	1,005	1,000	1,000	133,500	333.33
2005-03-14	1,005	1,010	1,003	1,003	212,000	334.33
2005-03-11	1,005	1,007	1,000	1,003	320,200	334.33
2005-03-10	1,006	1,010	1,003	1,007	137,200	335.67
2005-03-09	1,005	1,015	1,004	1,009	164,600	336.33
2005-03-08	1,005	1,008	1,002	1,004	103,500	334.67
2005-03-07	1,005	1,010	1,002	1,007	133,900	335.67
2005-03-04	1,002	1,003	999	1,000	92,600	333.33
2005-03-03	1,004	1,005	999	1,002	90,400	334
2005-03-02	1,005	1,010	1,002	1,006	92,700	335.33
2005-03-01	1,002	1,014	1,002	1,006	125,900	335.33
2005-02-28	1,005	1,006	999	1,000	112,100	333.33
2005-02-25	1,001	1,004	998	1,002	67,600	334
2005-02-24	996	999	991	998	95,200	332.67
2005-02-23	998	1,001	991	996	103,700	332
2005-02-22	1,001	1,007	997	999	104,300	333
2005-02-21	998	1,005	989	1,000	140,700	333.33
2005-02-18	992	999	985	989	132,700	329.67
2005-02-17	995	998	990	990	83,400	330
2005-02-16	1,000	1,009	990	998	135,600	332.67
2005-02-15	1,013	1,016	1,000	1,001	115,100	333.67
2005-02-14	1,027	1,027	1,013	1,013	121,100	337.67
2005-02-10	1,010	1,026	1,010	1,021	136,900	340.33
2005-02-09	1,040	1,044	1,015	1,023	170,800	341
2005-02-08	1,026	1,059	1,025	1,045	295,800	348.33
2005-02-07	1,018	1,028	1,010	1,019	84,700	339.67
2005-02-04	1,020	1,020	1,009	1,014	108,900	338
2005-02-03	1,027	1,028	1,007	1,012	88,400	337.33
2005-02-02	1,010	1,026	1,004	1,024	162,200	341.33
2005-02-01	1,014	1,020	999	1,004	175,100	334.67
2005-01-31	1,021	1,030	1,012	1,012	130,400	337.33
2005-01-28	1,037	1,045	1,016	1,022	119,200	340.67
2005-01-27	1,044	1,047	1,029	1,033	71,400	344.33
2005-01-26	1,067	1,067	1,037	1,043	151,700	347.67
2005-01-25	1,029	1,035	1,021	1,033	102,600	344.33
2005-01-24	1,011	1,033	1,011	1,021	137,200	340.33
2005-01-21	1,020	1,028	1,012	1,016	132,300	338.67
2005-01-20	1,043	1,043	1,010	1,028	147,100	342.67
2005-01-19	1,048	1,049	1,033	1,040	155,400	346.67
2005-01-18	1,048	1,059	1,035	1,040	272,500	346.67
2005-01-17	1,045	1,054	1,032	1,045	409,900	348.33
2005-01-14	1,070	1,080	1,053	1,077	201,200	359
2005-01-13	1,075	1,090	1,064	1,080	487,400	360
2005-01-12	1,085	1,120	1,038	1,050	1,210,700	350
2005-01-11	1,167	1,170	1,117	1,125	1,407,400	375
2005-01-07	1,130	1,211	1,129	1,207	1,625,400	402.33
2005-01-06	1,030	1,117	1,021	1,112	1,043,500	370.67
2005-01-05	941	1,030	937	1,010	507,200	336.67
2005-01-04	924	940	915	937	76,900	312.33

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 [2005年度]

8136 (株)サンリオの時系列データ [2005年度]