8136 (株)サンリオの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	713	714	706	707	48,200	235.67
2009-12-29	710	715	707	712	41,500	237.33
2009-12-28	717	718	711	715	64,600	238.33
2009-12-25	709	709	703	707	46,900	235.67
2009-12-24	713	716	709	710	65,500	236.67
2009-12-22	701	711	701	707	81,100	235.67
2009-12-21	709	714	700	701	74,900	233.67
2009-12-18	708	711	704	708	68,900	236
2009-12-17	711	713	706	707	50,500	235.67
2009-12-16	706	723	699	707	115,500	235.67
2009-12-15	690	701	689	698	60,900	232.67
2009-12-14	702	703	689	693	114,700	231
2009-12-11	710	714	693	701	194,800	233.67
2009-12-10	716	725	705	710	74,600	236.67
2009-12-09	723	723	714	715	66,600	238.33
2009-12-08	735	736	718	722	107,200	240.67
2009-12-07	723	738	723	738	67,300	246
2009-12-04	733	734	713	722	73,400	240.67
2009-12-03	730	739	721	738	126,000	246
2009-12-02	713	735	704	729	198,900	243
2009-12-01	690	714	690	712	115,900	237.33
2009-11-30	680	706	680	703	82,800	234.33
2009-11-27	687	688	678	685	108,100	228.33
2009-11-26	680	692	679	690	87,000	230
2009-11-25	690	699	681	697	126,800	232.33
2009-11-24	692	696	682	689	139,700	229.67
2009-11-20	680	706	680	702	155,000	234
2009-11-19	681	685	673	679	84,400	226.33
2009-11-18	700	700	677	681	170,400	227
2009-11-17	707	712	699	700	83,600	233.33
2009-11-16	705	710	700	704	83,700	234.67
2009-11-13	716	716	709	710	59,900	236.67
2009-11-12	729	729	712	715	73,700	238.33
2009-11-11	725	732	723	723	42,800	241
2009-11-10	729	730	722	727	71,000	242.33
2009-11-09	733	733	720	721	65,800	240.33
2009-11-06	743	743	727	732	88,800	244
2009-11-05	736	742	734	742	59,300	247.33
2009-11-04	733	742	731	742	77,500	247.33
2009-11-02	741	745	731	743	105,200	247.67
2009-10-30	749	753	746	747	93,700	249
2009-10-29	736	737	725	733	130,700	244.33
2009-10-28	752	753	741	742	67,300	247.33
2009-10-27	754	756	741	744	100,700	248
2009-10-26	752	755	746	753	94,700	251
2009-10-23	748	753	738	743	103,800	247.67
2009-10-22	748	750	733	744	145,100	248
2009-10-21	745	753	742	751	106,000	250.33
2009-10-20	739	744	734	742	108,600	247.33
2009-10-19	738	738	730	736	104,700	245.33
2009-10-16	744	744	727	730	80,200	243.33
2009-10-15	726	740	725	734	112,600	244.67
2009-10-14	725	729	718	721	100,000	240.33
2009-10-13	727	728	719	720	96,100	240
2009-10-09	711	724	707	717	169,400	239
2009-10-08	717	717	705	710	181,300	236.67
2009-10-07	711	717	707	716	114,000	238.67
2009-10-06	720	721	707	710	128,900	236.67
2009-10-05	729	730	710	715	147,600	238.33
2009-10-02	749	749	724	729	150,600	243
2009-10-01	755	758	752	754	66,500	251.33
2009-09-30	760	765	750	758	117,300	252.67
2009-09-29	770	770	758	763	106,700	254.33
2009-09-28	784	784	760	769	116,800	256.33
2009-09-25	794	794	776	785	218,100	261.67
2009-09-24	796	801	793	795	402,100	265
2009-09-18	799	802	791	795	130,100	265
2009-09-17	801	805	796	799	116,700	266.33
2009-09-16	803	808	800	800	91,500	266.67
2009-09-15	805	807	801	803	85,800	267.67
2009-09-14	803	806	797	800	102,100	266.67
2009-09-11	804	808	801	802	130,200	267.33
2009-09-10	805	810	805	806	52,500	268.67
2009-09-09	813	813	799	801	91,500	267
2009-09-08	802	812	801	809	99,200	269.67
2009-09-07	804	808	801	803	86,600	267.67
2009-09-04	812	816	801	801	101,500	267
2009-09-03	813	818	805	811	70,500	270.33
2009-09-02	821	821	808	813	97,800	271
2009-09-01	828	833	824	825	92,800	275
2009-08-31	823	834	817	822	121,900	274
2009-08-28	830	835	817	822	92,900	274
2009-08-27	839	842	815	829	135,900	276.33
2009-08-26	839	840	831	837	128,300	279
2009-08-25	821	828	817	825	135,300	275
2009-08-24	807	826	806	820	148,700	273.33
2009-08-21	802	803	793	799	133,100	266.33
2009-08-20	805	808	800	803	101,300	267.67
2009-08-19	804	809	800	800	72,200	266.67
2009-08-18	802	808	801	802	80,100	267.33
2009-08-17	812	813	800	802	98,500	267.33
2009-08-14	810	813	809	811	60,900	270.33
2009-08-13	814	814	808	810	48,500	270
2009-08-12	817	817	806	806	54,100	268.67
2009-08-11	804	820	803	816	105,300	272
2009-08-10	801	805	800	803	90,700	267.67
2009-08-07	804	807	799	800	130,600	266.67
2009-08-06	807	810	803	803	121,500	267.67
2009-08-05	810	816	806	806	110,200	268.67
2009-08-04	815	819	810	814	127,900	271.33
2009-08-03	813	822	810	814	98,700	271.33
2009-07-31	797	809	797	803	122,000	267.67
2009-07-30	795	809	795	807	123,600	269
2009-07-29	811	815	805	805	93,700	268.33
2009-07-28	816	816	812	812	68,700	270.67
2009-07-27	816	821	815	819	125,100	273
2009-07-24	820	822	814	820	124,300	273.33
2009-07-23	816	825	814	820	160,600	273.33
2009-07-22	816	822	815	822	111,500	274
2009-07-21	820	825	816	820	149,600	273.33
2009-07-17	805	821	800	816	166,600	272
2009-07-16	799	823	798	805	192,600	268.33
2009-07-15	790	799	790	794	90,700	264.67
2009-07-14	790	798	788	792	132,200	264
2009-07-13	811	816	797	799	161,000	266.33
2009-07-10	811	818	811	814	92,900	271.33
2009-07-09	830	830	814	814	139,600	271.33
2009-07-08	835	836	828	834	136,300	278
2009-07-07	823	837	823	837	173,300	279
2009-07-06	830	831	820	825	119,400	275
2009-07-03	833	834	826	833	114,100	277.67
2009-07-02	833	842	832	835	130,800	278.33
2009-07-01	833	848	830	837	198,700	279
2009-06-30	838	845	833	837	260,300	279
2009-06-29	842	847	836	839	115,800	279.67
2009-06-26	842	850	839	849	160,400	283
2009-06-25	830	849	828	842	213,300	280.67
2009-06-24	825	834	823	831	126,500	277
2009-06-23	824	833	821	828	137,800	276
2009-06-22	828	843	827	834	149,000	278
2009-06-19	830	836	829	832	102,700	277.33
2009-06-18	827	835	821	833	128,200	277.67
2009-06-17	818	840	818	836	180,000	278.67
2009-06-16	827	828	817	820	124,600	273.33
2009-06-15	822	842	821	837	221,200	279
2009-06-12	820	834	818	832	247,400	277.33
2009-06-11	820	823	817	822	91,900	274
2009-06-10	810	824	810	823	147,400	274.33
2009-06-09	810	815	809	810	92,300	270
2009-06-08	810	825	809	815	115,600	271.67
2009-06-05	813	815	801	814	117,700	271.33
2009-06-04	820	824	815	816	125,100	272
2009-06-03	819	831	812	824	253,800	274.67
2009-06-02	783	826	780	820	454,000	273.33
2009-06-01	780	785	774	780	105,500	260
2009-05-29	777	777	770	770	188,300	256.67
2009-05-28	779	785	769	781	97,800	260.33
2009-05-27	785	792	781	782	121,600	260.67
2009-05-26	789	791	783	788	106,900	262.67
2009-05-25	783	791	781	782	86,500	260.67
2009-05-22	780	786	777	781	136,700	260.33
2009-05-21	771	780	771	780	83,700	260
2009-05-20	769	778	767	777	139,700	259
2009-05-19	765	767	757	767	127,900	255.67
2009-05-18	754	759	750	754	91,400	251.33
2009-05-15	751	767	751	764	138,500	254.67
2009-05-14	759	759	750	751	130,800	250.33
2009-05-13	763	768	760	767	81,500	255.67
2009-05-12	763	771	757	759	127,100	253
2009-05-11	760	773	760	763	201,000	254.33
2009-05-08	739	750	736	749	175,200	249.67
2009-05-07	738	739	731	735	117,000	245
2009-05-01	732	734	724	728	106,600	242.67
2009-04-30	731	737	723	730	155,200	243.33
2009-04-28	725	740	712	715	206,600	238.33
2009-04-27	715	735	709	723	183,500	241
2009-04-24	712	712	702	703	119,800	234.33
2009-04-23	712	714	700	710	296,000	236.67
2009-04-22	708	717	707	710	147,400	236.67
2009-04-21	719	719	705	711	235,500	237
2009-04-20	725	733	718	724	188,100	241.33
2009-04-17	733	733	718	722	286,000	240.67
2009-04-16	733	743	728	732	185,200	244
2009-04-15	738	741	726	730	200,200	243.33
2009-04-14	740	743	733	739	225,200	246.33
2009-04-13	760	760	738	740	255,100	246.67
2009-04-10	767	769	751	755	208,900	251.67
2009-04-09	745	762	741	757	318,800	252.33
2009-04-08	765	767	755	755	169,300	251.67
2009-04-07	754	776	754	766	262,700	255.33
2009-04-06	750	756	734	751	789,200	250.33
2009-04-03	786	789	761	767	350,900	255.67
2009-04-02	791	792	772	778	273,600	259.33
2009-04-01	770	790	767	781	251,700	260.33
2009-03-31	795	801	756	761	376,800	253.67
2009-03-30	843	848	796	796	381,700	265.33
2009-03-27	867	875	839	843	405,100	281
2009-03-26	885	897	851	860	583,900	286.67
2009-03-25	908	926	900	925	385,700	308.33
2009-03-24	899	913	899	908	157,100	302.67
2009-03-23	875	895	875	895	94,100	298.33
2009-03-19	872	873	862	865	93,400	288.33
2009-03-18	864	865	853	856	168,100	285.33
2009-03-17	859	876	856	857	231,600	285.67
2009-03-16	871	900	850	851	223,800	283.67
2009-03-13	870	904	870	870	237,800	290
2009-03-12	890	896	882	890	58,900	296.67
2009-03-11	903	917	891	907	119,100	302.33
2009-03-10	891	904	875	875	121,700	291.67
2009-03-09	910	913	890	901	81,800	300.33
2009-03-06	912	925	903	907	87,600	302.33
2009-03-05	919	943	914	925	114,100	308.33
2009-03-04	901	910	888	906	194,100	302
2009-03-03	906	919	900	907	89,100	302.33
2009-03-02	908	927	907	922	102,200	307.33
2009-02-27	930	943	921	932	91,500	310.67
2009-02-26	919	945	914	926	167,000	308.67
2009-02-25	892	904	887	904	106,000	301.33
2009-02-24	879	887	868	887	131,300	295.67
2009-02-23	870	889	870	889	105,000	296.33
2009-02-20	880	890	875	878	88,000	292.67
2009-02-19	878	895	876	888	116,200	296
2009-02-18	848	885	847	877	147,200	292.33
2009-02-17	841	868	841	858	117,600	286
2009-02-16	831	862	831	857	111,900	285.67
2009-02-13	833	848	828	831	97,000	277
2009-02-12	852	856	829	833	109,600	277.67
2009-02-10	859	865	850	862	57,500	287.33
2009-02-09	876	882	804	839	161,100	279.67
2009-02-06	862	874	859	869	83,900	289.67
2009-02-05	879	879	861	862	111,500	287.33
2009-02-04	870	881	870	878	55,600	292.67
2009-02-03	882	891	875	876	58,300	292
2009-02-02	889	898	878	892	72,500	297.33
2009-01-30	880	894	879	893	52,900	297.67
2009-01-29	900	905	881	900	67,500	300
2009-01-28	886	899	876	899	62,000	299.67
2009-01-27	872	900	871	896	125,900	298.67
2009-01-26	880	883	866	867	79,500	289
2009-01-23	872	885	868	876	94,700	292
2009-01-22	886	889	865	882	77,400	294
2009-01-21	873	893	861	878	119,100	292.67
2009-01-20	897	897	875	883	91,700	294.33
2009-01-19	880	902	880	897	127,000	299
2009-01-16	850	874	848	871	109,700	290.33
2009-01-15	850	859	840	849	146,100	283
2009-01-14	867	869	853	860	119,900	286.67
2009-01-13	850	879	847	866	139,700	288.67
2009-01-09	870	889	870	881	67,100	293.67
2009-01-08	890	890	866	873	90,800	291
2009-01-07	879	905	876	898	212,900	299.33
2009-01-06	859	880	852	871	114,900	290.33
2009-01-05	859	865	852	852	34,600	284

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 [2009年度]

8136 (株)サンリオの時系列データ [2009年度]