8136 (株)サンリオの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,914	1,923	1,882	1,903	460,900	634.33
2010-12-29	1,907	1,925	1,903	1,914	337,200	638
2010-12-28	1,920	1,930	1,912	1,915	219,500	638.33
2010-12-27	1,901	1,934	1,901	1,930	363,900	643.33
2010-12-24	1,934	1,934	1,898	1,914	337,100	638
2010-12-22	1,916	1,952	1,912	1,923	596,800	641
2010-12-21	1,897	1,936	1,897	1,932	482,000	644
2010-12-20	1,925	1,941	1,892	1,904	550,400	634.67
2010-12-17	1,940	1,957	1,918	1,933	488,600	644.33
2010-12-16	1,940	1,995	1,906	1,944	1,342,300	648
2010-12-15	1,846	1,949	1,832	1,946	1,893,400	648.67
2010-12-14	1,872	1,899	1,827	1,839	1,945,200	613
2010-12-13	1,880	1,930	1,852	1,900	1,571,400	633.33
2010-12-10	1,916	1,939	1,871	1,885	2,392,300	628.33
2010-12-09	2,040	2,040	1,931	1,955	2,158,600	651.67
2010-12-08	2,098	2,098	2,035	2,045	739,000	681.67
2010-12-07	2,082	2,099	2,060	2,070	455,800	690
2010-12-06	2,040	2,100	2,040	2,095	726,000	698.33
2010-12-03	2,058	2,078	2,035	2,051	491,400	683.67
2010-12-02	2,106	2,120	2,044	2,057	753,900	685.67
2010-12-01	2,021	2,084	2,013	2,083	745,900	694.33
2010-11-30	2,070	2,077	2,013	2,034	601,600	678
2010-11-29	2,061	2,090	2,043	2,070	459,400	690
2010-11-26	2,122	2,122	2,046	2,050	984,600	683.33
2010-11-25	2,147	2,154	2,115	2,121	656,100	707
2010-11-24	2,051	2,138	2,030	2,129	1,186,400	709.67
2010-11-22	2,126	2,127	2,072	2,074	1,044,800	691.33
2010-11-19	2,088	2,150	2,085	2,131	1,759,600	710.33
2010-11-18	2,035	2,066	2,011	2,063	1,233,200	687.67
2010-11-17	1,968	2,023	1,966	2,022	1,038,300	674
2010-11-16	1,988	1,990	1,949	1,970	517,500	656.67
2010-11-15	1,955	1,988	1,954	1,970	467,100	656.67
2010-11-12	1,990	2,005	1,962	1,966	750,400	655.33
2010-11-11	2,000	2,015	1,966	1,994	1,025,000	664.67
2010-11-10	1,991	2,028	1,965	2,019	1,877,300	673
2010-11-09	1,925	1,992	1,903	1,962	1,883,200	654
2010-11-08	1,859	1,945	1,847	1,935	1,632,600	645
2010-11-05	1,821	1,844	1,798	1,831	1,122,300	610.33
2010-11-04	1,762	1,808	1,729	1,793	1,212,200	597.67
2010-11-02	1,731	1,777	1,722	1,770	682,800	590
2010-11-01	1,676	1,750	1,655	1,721	896,200	573.67
2010-10-29	1,739	1,769	1,704	1,716	919,200	572
2010-10-28	1,733	1,795	1,725	1,757	938,100	585.67
2010-10-27	1,788	1,804	1,739	1,747	877,100	582.33
2010-10-26	1,812	1,844	1,782	1,787	1,312,900	595.67
2010-10-25	1,756	1,835	1,755	1,830	1,844,400	610
2010-10-22	1,676	1,745	1,675	1,737	1,533,700	579
2010-10-21	1,665	1,675	1,649	1,671	337,500	557
2010-10-20	1,652	1,678	1,636	1,673	599,400	557.67
2010-10-19	1,678	1,684	1,643	1,663	530,100	554.33
2010-10-18	1,640	1,690	1,630	1,666	676,500	555.33
2010-10-15	1,634	1,670	1,565	1,655	1,277,500	551.67
2010-10-14	1,662	1,670	1,640	1,646	499,100	548.67
2010-10-13	1,604	1,658	1,601	1,649	833,200	549.67
2010-10-12	1,608	1,628	1,594	1,603	390,000	534.33
2010-10-08	1,617	1,645	1,604	1,608	513,000	536
2010-10-07	1,641	1,648	1,602	1,612	597,300	537.33
2010-10-06	1,669	1,677	1,640	1,653	524,300	551
2010-10-05	1,678	1,678	1,632	1,657	613,700	552.33
2010-10-04	1,650	1,697	1,645	1,683	877,200	561
2010-10-01	1,600	1,644	1,595	1,642	918,400	547.33
2010-09-30	1,599	1,614	1,579	1,595	750,100	531.67
2010-09-29	1,536	1,592	1,530	1,589	818,200	529.67
2010-09-28	1,497	1,543	1,492	1,515	499,300	505
2010-09-27	1,476	1,523	1,465	1,518	582,600	506
2010-09-24	1,485	1,499	1,461	1,476	372,500	492
2010-09-22	1,539	1,552	1,490	1,491	792,700	497
2010-09-21	1,463	1,529	1,462	1,525	914,500	508.33
2010-09-17	1,424	1,457	1,423	1,454	338,600	484.67
2010-09-16	1,442	1,448	1,419	1,426	268,100	475.33
2010-09-15	1,428	1,458	1,422	1,444	263,400	481.33
2010-09-14	1,450	1,451	1,424	1,431	265,400	477
2010-09-13	1,455	1,470	1,445	1,449	340,300	483
2010-09-10	1,422	1,452	1,406	1,452	549,900	484
2010-09-09	1,447	1,453	1,432	1,435	158,900	478.33
2010-09-08	1,430	1,450	1,420	1,444	336,000	481.33
2010-09-07	1,450	1,474	1,441	1,455	387,000	485
2010-09-06	1,418	1,459	1,415	1,457	420,900	485.67
2010-09-03	1,427	1,440	1,405	1,423	319,300	474.33
2010-09-02	1,437	1,437	1,405	1,428	285,300	476
2010-09-01	1,419	1,433	1,391	1,411	335,700	470.33
2010-08-31	1,444	1,454	1,405	1,412	482,100	470.67
2010-08-30	1,472	1,488	1,446	1,453	775,000	484.33
2010-08-27	1,428	1,460	1,418	1,456	883,600	485.33
2010-08-26	1,401	1,429	1,394	1,429	571,900	476.33
2010-08-25	1,357	1,397	1,355	1,385	538,700	461.67
2010-08-24	1,372	1,404	1,363	1,381	504,100	460.33
2010-08-23	1,422	1,440	1,395	1,400	995,200	466.67
2010-08-20	1,401	1,417	1,387	1,397	476,700	465.67
2010-08-19	1,443	1,446	1,400	1,419	806,600	473
2010-08-18	1,394	1,436	1,386	1,434	1,284,100	478
2010-08-17	1,320	1,381	1,319	1,373	862,600	457.67
2010-08-16	1,334	1,337	1,303	1,314	272,000	438
2010-08-13	1,319	1,345	1,301	1,337	536,800	445.67
2010-08-12	1,275	1,341	1,271	1,324	1,155,300	441.33
2010-08-11	1,313	1,330	1,280	1,290	991,600	430
2010-08-10	1,426	1,444	1,322	1,338	1,231,600	446
2010-08-09	1,395	1,447	1,394	1,443	903,200	481
2010-08-06	1,350	1,396	1,345	1,394	676,500	464.67
2010-08-05	1,342	1,354	1,325	1,349	552,100	449.67
2010-08-04	1,311	1,337	1,305	1,325	457,400	441.67
2010-08-03	1,300	1,328	1,298	1,325	539,300	441.67
2010-08-02	1,270	1,309	1,266	1,294	405,600	431.33
2010-07-30	1,285	1,289	1,254	1,274	320,900	424.67
2010-07-29	1,265	1,298	1,265	1,294	318,700	431.33
2010-07-28	1,260	1,293	1,260	1,287	596,900	429
2010-07-27	1,229	1,263	1,211	1,250	775,100	416.67
2010-07-26	1,191	1,249	1,179	1,229	998,300	409.67
2010-07-23	1,102	1,135	1,092	1,101	331,000	367
2010-07-22	1,068	1,106	1,068	1,090	258,600	363.33
2010-07-21	1,089	1,090	1,061	1,067	102,600	355.67
2010-07-20	1,045	1,080	1,044	1,078	165,700	359.33
2010-07-16	1,069	1,077	1,047	1,065	142,100	355
2010-07-15	1,090	1,090	1,055	1,063	110,300	354.33
2010-07-14	1,080	1,095	1,073	1,084	109,200	361.33
2010-07-13	1,066	1,074	1,060	1,069	157,800	356.33
2010-07-12	1,043	1,080	1,042	1,065	183,200	355
2010-07-09	1,109	1,109	1,062	1,063	259,700	354.33
2010-07-08	1,105	1,118	1,101	1,110	203,000	370
2010-07-07	1,081	1,116	1,081	1,104	364,500	368
2010-07-06	1,050	1,078	1,042	1,077	332,600	359
2010-07-05	1,005	1,076	1,004	1,056	388,100	352
2010-07-02	986	1,007	986	1,005	108,400	335
2010-07-01	1,006	1,006	974	986	141,000	328.67
2010-06-30	984	1,009	982	1,009	138,400	336.33
2010-06-29	982	1,005	980	999	132,000	333
2010-06-28	1,014	1,019	977	991	110,900	330.33
2010-06-25	993	1,013	986	1,008	84,300	336
2010-06-24	1,018	1,026	1,004	1,009	112,100	336.33
2010-06-23	1,010	1,020	1,004	1,016	73,200	338.67
2010-06-22	1,040	1,042	1,016	1,028	146,900	342.67
2010-06-21	1,004	1,038	1,000	1,036	228,800	345.33
2010-06-18	1,000	1,002	980	1,001	179,400	333.67
2010-06-17	973	998	970	993	206,800	331
2010-06-16	976	976	950	969	182,000	323
2010-06-15	949	965	946	961	129,400	320.33
2010-06-14	949	949	929	947	159,400	315.67
2010-06-11	923	933	907	926	267,300	308.67
2010-06-10	913	914	898	908	132,700	302.67
2010-06-09	886	922	886	898	154,900	299.33
2010-06-08	882	905	880	899	85,300	299.67
2010-06-07	902	904	882	898	85,000	299.33
2010-06-04	934	934	920	926	93,600	308.67
2010-06-03	930	938	921	936	89,600	312
2010-06-02	908	937	908	919	109,100	306.33
2010-06-01	920	931	907	927	86,800	309
2010-05-31	878	929	878	922	135,400	307.33
2010-05-28	890	900	881	888	117,200	296
2010-05-27	868	880	863	878	132,500	292.67
2010-05-26	893	894	861	883	136,300	294.33
2010-05-25	880	900	870	878	168,400	292.67
2010-05-24	894	897	871	889	192,200	296.33
2010-05-21	869	879	850	867	155,200	289
2010-05-20	856	914	854	898	305,800	299.33
2010-05-19	856	858	841	858	147,600	286
2010-05-18	868	893	860	866	194,800	288.67
2010-05-17	899	916	875	883	253,000	294.33
2010-05-14	939	939	921	923	147,600	307.67
2010-05-13	943	958	937	941	103,000	313.67
2010-05-12	949	960	927	940	137,500	313.33
2010-05-11	964	966	950	950	127,800	316.67
2010-05-10	955	967	950	960	127,600	320
2010-05-07	966	979	955	962	259,600	320.67
2010-05-06	967	1,048	962	1,011	477,400	337
2010-04-30	967	984	967	974	84,500	324.67
2010-04-28	973	974	961	966	140,100	322
2010-04-27	996	996	979	985	133,400	328.33
2010-04-26	987	997	986	993	161,700	331
2010-04-23	960	972	956	970	79,400	323.33
2010-04-22	972	972	943	966	183,000	322
2010-04-21	951	977	951	971	132,000	323.67
2010-04-20	940	960	940	951	107,700	317
2010-04-19	937	957	937	948	149,400	316
2010-04-16	975	981	963	967	111,900	322.33
2010-04-15	975	988	967	985	132,800	328.33
2010-04-14	980	982	956	975	179,100	325
2010-04-13	1,000	1,000	974	981	207,200	327
2010-04-12	1,005	1,008	992	999	149,100	333
2010-04-09	1,003	1,010	999	1,007	162,200	335.67
2010-04-08	1,005	1,014	1,000	1,012	213,000	337.33
2010-04-07	1,020	1,020	1,000	1,013	239,400	337.67
2010-04-06	1,021	1,022	980	1,004	544,700	334.67
2010-04-05	918	1,019	917	1,009	1,265,700	336.33
2010-04-02	895	895	878	888	123,300	296
2010-04-01	880	895	876	893	128,000	297.67
2010-03-31	886	898	886	889	214,100	296.33
2010-03-30	838	888	836	886	359,900	295.33
2010-03-29	812	848	812	833	368,000	277.67
2010-03-26	851	855	831	837	537,900	279
2010-03-25	870	870	857	860	194,900	286.67
2010-03-24	865	870	861	867	223,700	289
2010-03-23	850	863	844	856	149,400	285.33
2010-03-19	845	850	841	847	157,700	282.33
2010-03-18	835	864	832	854	265,000	284.67
2010-03-17	816	832	814	831	230,400	277
2010-03-16	809	818	805	809	279,300	269.67
2010-03-15	790	796	787	790	68,900	263.33
2010-03-12	788	791	784	786	152,900	262
2010-03-11	800	805	786	791	110,600	263.67
2010-03-10	800	806	798	802	93,600	267.33
2010-03-09	803	807	800	802	88,100	267.33
2010-03-08	798	805	795	803	110,000	267.67
2010-03-05	780	795	779	790	139,200	263.33
2010-03-04	770	780	769	774	136,100	258
2010-03-03	766	770	763	767	78,900	255.67
2010-03-02	766	767	760	766	73,900	255.33
2010-03-01	760	768	756	765	74,400	255
2010-02-26	754	756	750	753	96,800	251
2010-02-25	746	750	742	744	67,400	248
2010-02-24	746	748	740	742	65,600	247.33
2010-02-23	751	752	737	749	69,100	249.67
2010-02-22	750	758	740	754	66,400	251.33
2010-02-19	755	755	735	738	75,700	246
2010-02-18	759	759	748	754	70,400	251.33
2010-02-17	756	760	755	760	85,800	253.33
2010-02-16	745	753	743	750	114,300	250
2010-02-15	740	744	736	742	126,200	247.33
2010-02-12	723	732	721	729	81,500	243
2010-02-10	715	728	710	722	120,600	240.67
2010-02-09	705	715	704	710	91,500	236.67
2010-02-08	713	719	707	709	127,600	236.33
2010-02-05	710	716	704	707	88,300	235.67
2010-02-04	720	721	711	714	79,300	238
2010-02-03	720	724	715	716	88,100	238.67
2010-02-02	720	726	718	723	174,000	241
2010-02-01	703	703	695	698	84,400	232.67
2010-01-29	705	711	702	702	66,700	234
2010-01-28	710	712	706	711	64,700	237
2010-01-27	709	713	705	705	67,600	235
2010-01-26	727	728	706	707	106,900	235.67
2010-01-25	710	720	710	716	79,300	238.67
2010-01-22	720	721	710	715	99,200	238.33
2010-01-21	720	727	716	723	66,800	241
2010-01-20	730	731	722	725	53,900	241.67
2010-01-19	726	732	726	728	41,100	242.67
2010-01-18	735	738	727	729	57,300	243
2010-01-15	729	738	728	737	68,500	245.67
2010-01-14	732	738	730	736	43,400	245.33
2010-01-13	730	743	730	734	66,200	244.67
2010-01-12	740	745	729	736	113,800	245.33
2010-01-08	722	735	718	733	103,400	244.33
2010-01-07	710	720	710	720	78,900	240
2010-01-06	713	713	705	712	57,300	237.33
2010-01-05	715	715	708	708	81,500	236
2010-01-04	711	712	708	709	31,200	236.33

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 [2010年度]

8136 (株)サンリオの時系列データ [2010年度]