8136 (株)サンリオの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,766	2,783	2,740	2,743	447,200	914.33
2012-12-27	2,754	2,776	2,740	2,765	502,200	921.67
2012-12-26	2,783	2,783	2,732	2,743	349,900	914.33
2012-12-25	2,751	2,812	2,751	2,761	435,700	920.33
2012-12-21	2,750	2,794	2,745	2,753	757,200	917.67
2012-12-20	2,731	2,769	2,723	2,738	509,400	912.67
2012-12-19	2,710	2,735	2,697	2,723	802,600	907.67
2012-12-18	2,733	2,747	2,707	2,711	594,200	903.67
2012-12-17	2,796	2,800	2,733	2,736	400,000	912
2012-12-14	2,770	2,773	2,735	2,753	628,300	917.67
2012-12-13	2,758	2,800	2,726	2,786	815,000	928.67
2012-12-12	2,748	2,758	2,717	2,732	696,500	910.67
2012-12-11	2,742	2,742	2,691	2,699	993,300	899.67
2012-12-10	2,825	2,826	2,754	2,769	768,700	923
2012-12-07	2,883	2,912	2,830	2,834	925,400	944.67
2012-12-06	2,930	2,933	2,879	2,896	535,900	965.33
2012-12-05	2,913	2,946	2,879	2,917	471,200	972.33
2012-12-04	2,912	2,959	2,887	2,915	583,900	971.67
2012-12-03	2,928	2,956	2,908	2,923	524,300	974.33
2012-11-30	2,975	3,000	2,947	2,949	665,300	983
2012-11-29	2,990	3,010	2,976	2,987	385,800	995.67
2012-11-28	2,922	2,989	2,920	2,956	281,400	985.33
2012-11-27	2,960	2,988	2,936	2,958	479,900	986
2012-11-26	3,025	3,025	2,983	2,992	573,800	997.33
2012-11-22	2,899	2,975	2,895	2,973	691,300	991
2012-11-21	2,852	2,914	2,830	2,854	375,700	951.33
2012-11-20	2,902	2,920	2,840	2,851	404,000	950.33
2012-11-19	2,915	2,949	2,892	2,900	548,800	966.67
2012-11-16	2,850	2,909	2,850	2,891	708,900	963.67
2012-11-15	2,795	2,844	2,776	2,836	633,800	945.33
2012-11-14	2,760	2,782	2,742	2,777	219,700	925.67
2012-11-13	2,743	2,765	2,735	2,759	262,800	919.67
2012-11-12	2,755	2,769	2,730	2,744	337,800	914.67
2012-11-09	2,731	2,747	2,723	2,735	251,100	911.67
2012-11-08	2,750	2,765	2,728	2,748	356,900	916
2012-11-07	2,773	2,809	2,751	2,774	503,700	924.67
2012-11-06	2,694	2,767	2,687	2,754	470,100	918
2012-11-05	2,752	2,810	2,715	2,734	633,300	911.33
2012-11-02	2,731	2,780	2,731	2,755	624,600	918.33
2012-11-01	2,656	2,718	2,617	2,705	649,900	901.67
2012-10-31	2,600	2,723	2,598	2,629	940,900	876.33
2012-10-30	2,540	2,630	2,532	2,536	404,300	845.33
2012-10-29	2,550	2,565	2,515	2,555	343,500	851.67
2012-10-26	2,600	2,601	2,554	2,562	299,900	854
2012-10-25	2,600	2,629	2,590	2,600	285,600	866.67
2012-10-24	2,666	2,666	2,602	2,617	414,500	872.33
2012-10-23	2,681	2,709	2,641	2,674	255,600	891.33
2012-10-22	2,631	2,659	2,620	2,649	257,400	883
2012-10-19	2,630	2,670	2,609	2,670	400,200	890
2012-10-18	2,580	2,636	2,570	2,629	384,200	876.33
2012-10-17	2,615	2,616	2,564	2,585	409,100	861.67
2012-10-16	2,579	2,592	2,548	2,589	449,100	863
2012-10-15	2,630	2,634	2,526	2,546	447,800	848.67
2012-10-12	2,547	2,620	2,500	2,610	657,600	870
2012-10-11	2,498	2,529	2,486	2,505	428,300	835
2012-10-10	2,508	2,518	2,498	2,499	560,400	833
2012-10-09	2,561	2,589	2,527	2,528	376,100	842.67
2012-10-05	2,573	2,607	2,556	2,577	563,300	859
2012-10-04	2,528	2,593	2,502	2,563	1,172,900	854.33
2012-10-03	2,704	2,705	2,548	2,570	1,141,800	856.67
2012-10-02	2,755	2,793	2,696	2,703	498,300	901
2012-10-01	2,796	2,845	2,774	2,781	389,600	927
2012-09-28	2,795	2,834	2,768	2,797	703,600	932.33
2012-09-27	2,840	2,858	2,772	2,797	655,100	932.33
2012-09-26	2,860	2,887	2,847	2,880	535,600	960
2012-09-25	2,900	2,950	2,887	2,906	654,000	968.67
2012-09-24	2,870	2,917	2,846	2,907	350,400	969
2012-09-21	2,865	2,928	2,856	2,900	639,000	966.67
2012-09-20	2,930	2,932	2,822	2,829	492,700	943
2012-09-19	2,850	2,940	2,800	2,931	503,400	977
2012-09-18	3,030	3,060	2,941	2,944	576,600	981.33
2012-09-14	3,045	3,050	2,975	3,025	686,900	1,008.33
2012-09-13	2,901	3,005	2,901	2,995	966,700	998.33
2012-09-12	2,844	2,920	2,842	2,901	669,800	967
2012-09-11	2,876	2,876	2,832	2,853	337,700	951
2012-09-10	2,844	2,879	2,831	2,875	392,200	958.33
2012-09-07	2,820	2,840	2,760	2,828	558,600	942.67
2012-09-06	2,846	2,846	2,720	2,759	714,300	919.67
2012-09-05	2,891	2,895	2,805	2,849	492,500	949.67
2012-09-04	2,820	2,897	2,813	2,891	914,200	963.67
2012-09-03	2,705	2,818	2,702	2,785	824,200	928.33
2012-08-31	2,733	2,733	2,685	2,695	618,500	898.33
2012-08-30	2,805	2,810	2,733	2,748	581,600	916
2012-08-29	2,773	2,835	2,768	2,808	916,600	936
2012-08-28	2,770	2,778	2,705	2,770	838,900	923.33
2012-08-27	2,680	2,796	2,663	2,738	1,424,200	912.67
2012-08-24	2,519	2,687	2,518	2,681	1,308,800	893.67
2012-08-23	2,487	2,543	2,471	2,541	604,000	847
2012-08-22	2,502	2,520	2,485	2,490	549,500	830
2012-08-21	2,497	2,519	2,485	2,501	400,400	833.67
2012-08-20	2,520	2,524	2,478	2,484	421,000	828
2012-08-17	2,551	2,618	2,514	2,522	910,700	840.67
2012-08-16	2,525	2,533	2,499	2,531	272,800	843.67
2012-08-15	2,508	2,530	2,496	2,506	238,700	835.33
2012-08-14	2,501	2,527	2,493	2,508	357,500	836
2012-08-13	2,503	2,538	2,495	2,502	282,900	834
2012-08-10	2,530	2,559	2,490	2,513	567,100	837.67
2012-08-09	2,580	2,587	2,516	2,540	471,200	846.67
2012-08-08	2,530	2,565	2,512	2,541	663,400	847
2012-08-07	2,455	2,500	2,434	2,499	452,500	833
2012-08-06	2,409	2,460	2,400	2,460	735,200	820
2012-08-03	2,424	2,442	2,387	2,408	603,700	802.67
2012-08-02	2,440	2,473	2,379	2,461	964,200	820.33
2012-08-01	2,459	2,524	2,301	2,464	1,933,400	821.33
2012-07-31	2,654	2,720	2,648	2,709	557,800	903
2012-07-30	2,608	2,650	2,600	2,640	347,300	880
2012-07-27	2,670	2,690	2,565	2,608	552,100	869.33
2012-07-26	2,529	2,616	2,508	2,616	447,100	872
2012-07-25	2,593	2,593	2,481	2,495	912,000	831.67
2012-07-24	2,645	2,665	2,561	2,610	828,100	870
2012-07-23	2,788	2,801	2,702	2,708	576,500	902.67
2012-07-20	2,799	2,825	2,771	2,809	337,000	936.33
2012-07-19	2,829	2,829	2,770	2,797	507,500	932.33
2012-07-18	2,800	2,808	2,750	2,779	570,400	926.33
2012-07-17	2,900	2,919	2,827	2,832	623,400	944
2012-07-13	2,835	2,908	2,834	2,897	997,400	965.67
2012-07-12	2,797	2,875	2,777	2,822	981,000	940.67
2012-07-11	2,740	2,807	2,728	2,765	535,300	921.67
2012-07-10	2,730	2,780	2,728	2,734	302,300	911.33
2012-07-09	2,731	2,760	2,730	2,736	442,600	912
2012-07-06	2,807	2,844	2,767	2,780	636,000	926.67
2012-07-05	2,860	2,861	2,809	2,826	441,400	942
2012-07-04	2,879	2,898	2,862	2,881	299,400	960.33
2012-07-03	2,849	2,910	2,836	2,878	484,200	959.33
2012-07-02	2,901	2,910	2,813	2,859	866,400	953
2012-06-29	2,967	2,987	2,886	2,899	1,437,800	966.33
2012-06-28	2,815	2,950	2,810	2,927	1,656,300	975.67
2012-06-27	2,790	2,795	2,759	2,793	470,900	931
2012-06-26	2,710	2,798	2,708	2,790	1,225,100	930
2012-06-25	2,734	2,738	2,651	2,706	930,400	902
2012-06-22	2,581	2,711	2,575	2,696	1,282,500	898.67
2012-06-21	2,480	2,616	2,470	2,602	1,657,400	867.33
2012-06-20	2,500	2,500	2,435	2,466	606,500	822
2012-06-19	2,444	2,502	2,428	2,489	653,700	829.67
2012-06-18	2,389	2,487	2,383	2,470	733,600	823.33
2012-06-15	2,370	2,380	2,318	2,360	486,500	786.67
2012-06-14	2,340	2,379	2,301	2,328	841,000	776
2012-06-13	2,412	2,443	2,322	2,337	933,000	779
2012-06-12	2,412	2,455	2,400	2,426	556,000	808.67
2012-06-11	2,450	2,530	2,450	2,477	616,000	825.67
2012-06-08	2,493	2,519	2,418	2,436	871,900	812
2012-06-07	2,548	2,550	2,494	2,501	855,700	833.67
2012-06-06	2,505	2,519	2,487	2,498	995,200	832.67
2012-06-05	2,421	2,505	2,388	2,497	1,003,700	832.33
2012-06-04	2,401	2,448	2,400	2,420	541,800	806.67
2012-06-01	2,492	2,560	2,490	2,500	494,800	833.33
2012-05-31	2,557	2,557	2,498	2,534	892,100	844.67
2012-05-30	2,611	2,659	2,570	2,586	678,800	862
2012-05-29	2,595	2,646	2,595	2,611	513,400	870.33
2012-05-28	2,594	2,626	2,557	2,582	457,800	860.67
2012-05-25	2,620	2,641	2,596	2,607	648,600	869
2012-05-24	2,550	2,686	2,537	2,659	1,426,900	886.33
2012-05-23	2,738	2,738	2,583	2,586	1,101,300	862
2012-05-22	2,770	2,779	2,654	2,737	1,633,100	912.33
2012-05-21	2,726	2,840	2,726	2,765	1,639,800	921.67
2012-05-18	2,800	2,810	2,672	2,687	1,163,500	895.67
2012-05-17	2,802	2,860	2,751	2,812	2,046,800	937.33
2012-05-16	3,000	3,050	2,864	2,893	2,216,900	964.33
2012-05-15	3,180	3,200	3,040	3,195	625,800	1,065
2012-05-14	3,250	3,280	3,205	3,215	380,600	1,071.67
2012-05-11	3,250	3,255	3,180	3,180	370,400	1,060
2012-05-10	3,285	3,310	3,240	3,260	374,600	1,086.67
2012-05-09	3,350	3,360	3,260	3,280	376,400	1,093.33
2012-05-08	3,410	3,445	3,345	3,375	493,300	1,125
2012-05-07	3,400	3,410	3,335	3,340	685,200	1,113.33
2012-05-02	3,475	3,480	3,410	3,435	334,900	1,145
2012-05-01	3,525	3,535	3,435	3,465	451,700	1,155
2012-04-27	3,595	3,595	3,500	3,515	427,300	1,171.67
2012-04-26	3,515	3,615	3,505	3,600	1,068,500	1,200
2012-04-25	3,425	3,500	3,415	3,495	610,000	1,165
2012-04-24	3,395	3,420	3,370	3,400	298,800	1,133.33
2012-04-23	3,485	3,485	3,425	3,425	272,500	1,141.67
2012-04-20	3,430	3,485	3,420	3,455	340,400	1,151.67
2012-04-19	3,445	3,450	3,410	3,445	309,800	1,148.33
2012-04-18	3,440	3,460	3,420	3,445	469,500	1,148.33
2012-04-17	3,345	3,420	3,345	3,405	440,300	1,135
2012-04-16	3,410	3,420	3,335	3,365	467,700	1,121.67
2012-04-13	3,305	3,415	3,295	3,390	1,020,600	1,130
2012-04-12	3,275	3,295	3,245	3,295	330,100	1,098.33
2012-04-11	3,220	3,280	3,220	3,260	341,100	1,086.67
2012-04-10	3,275	3,310	3,235	3,245	384,000	1,081.67
2012-04-09	3,230	3,295	3,200	3,275	403,500	1,091.67
2012-04-06	3,290	3,340	3,230	3,255	657,000	1,085
2012-04-05	3,220	3,290	3,200	3,275	998,300	1,091.67
2012-04-04	3,160	3,240	3,160	3,205	613,300	1,068.33
2012-04-03	3,160	3,190	3,140	3,160	465,600	1,053.33
2012-04-02	3,220	3,235	3,195	3,200	361,500	1,066.67
2012-03-30	3,200	3,260	3,190	3,230	605,500	1,076.67
2012-03-29	3,220	3,225	3,200	3,220	507,600	1,073.33
2012-03-28	3,260	3,270	3,220	3,235	615,800	1,078.33
2012-03-27	3,300	3,300	3,255	3,285	470,500	1,095
2012-03-26	3,325	3,335	3,260	3,285	415,000	1,095
2012-03-23	3,380	3,380	3,285	3,310	795,600	1,103.33
2012-03-22	3,250	3,390	3,245	3,385	1,655,100	1,128.33
2012-03-21	3,120	3,205	3,115	3,195	940,000	1,065
2012-03-19	3,200	3,210	3,130	3,155	601,700	1,051.67
2012-03-16	3,255	3,265	3,200	3,225	364,900	1,075
2012-03-15	3,210	3,265	3,180	3,250	627,300	1,083.33
2012-03-14	3,190	3,270	3,140	3,230	1,566,600	1,076.67
2012-03-13	3,300	3,300	3,210	3,210	1,064,800	1,070
2012-03-12	3,380	3,380	3,310	3,320	637,000	1,106.67
2012-03-09	3,395	3,400	3,350	3,380	551,400	1,126.67
2012-03-08	3,425	3,430	3,370	3,415	632,200	1,138.33
2012-03-07	3,380	3,435	3,365	3,420	915,100	1,140
2012-03-06	3,315	3,405	3,310	3,390	1,004,700	1,130
2012-03-05	3,355	3,355	3,305	3,310	554,900	1,103.33
2012-03-02	3,380	3,390	3,330	3,355	582,000	1,118.33
2012-03-01	3,320	3,370	3,305	3,360	1,039,200	1,120
2012-02-29	3,390	3,390	3,315	3,325	1,070,300	1,108.33
2012-02-28	3,365	3,400	3,345	3,385	810,000	1,128.33
2012-02-27	3,485	3,485	3,400	3,405	628,000	1,135
2012-02-24	3,395	3,465	3,390	3,430	564,800	1,143.33
2012-02-23	3,425	3,425	3,370	3,395	709,000	1,131.67
2012-02-22	3,470	3,525	3,410	3,420	953,000	1,140
2012-02-21	3,410	3,465	3,365	3,450	1,278,100	1,150
2012-02-20	3,535	3,550	3,440	3,445	1,348,800	1,148.33
2012-02-17	3,615	3,630	3,535	3,560	769,000	1,186.67
2012-02-16	3,650	3,670	3,610	3,615	419,900	1,205
2012-02-15	3,715	3,720	3,625	3,645	968,400	1,215
2012-02-14	3,700	3,750	3,680	3,715	588,700	1,238.33
2012-02-13	3,665	3,760	3,660	3,730	1,270,900	1,243.33
2012-02-10	3,515	3,655	3,515	3,655	1,187,100	1,218.33
2012-02-09	3,500	3,535	3,490	3,515	820,400	1,171.67
2012-02-08	3,525	3,535	3,465	3,520	954,000	1,173.33
2012-02-07	3,470	3,565	3,465	3,535	811,600	1,178.33
2012-02-06	3,600	3,600	3,385	3,525	2,064,400	1,175
2012-02-03	3,585	3,600	3,535	3,595	578,600	1,198.33
2012-02-02	3,615	3,620	3,525	3,530	862,000	1,176.67
2012-02-01	3,450	3,635	3,440	3,620	1,540,900	1,206.67
2012-01-31	3,400	3,440	3,400	3,415	452,800	1,138.33
2012-01-30	3,430	3,485	3,385	3,435	884,800	1,145
2012-01-27	3,320	3,435	3,305	3,410	1,280,700	1,136.67
2012-01-26	3,305	3,335	3,240	3,330	1,046,000	1,110
2012-01-25	3,270	3,375	3,255	3,350	1,421,100	1,116.67
2012-01-24	3,420	3,420	3,205	3,230	1,702,600	1,076.67
2012-01-23	3,320	3,485	3,320	3,380	1,157,700	1,126.67
2012-01-20	3,480	3,495	3,355	3,395	1,518,300	1,131.67
2012-01-19	3,480	3,505	3,280	3,505	3,232,100	1,168.33
2012-01-18	3,880	3,880	3,520	3,560	1,979,300	1,186.67
2012-01-17	3,940	3,945	3,890	3,920	263,000	1,306.67
2012-01-16	3,885	3,945	3,840	3,940	351,600	1,313.33
2012-01-13	3,920	3,930	3,885	3,910	329,400	1,303.33
2012-01-12	3,970	3,970	3,890	3,915	350,800	1,305
2012-01-11	3,945	3,995	3,930	3,965	252,900	1,321.67
2012-01-10	3,970	4,010	3,925	3,945	347,600	1,315
2012-01-06	3,995	4,030	3,960	3,975	413,800	1,325
2012-01-05	4,030	4,050	3,980	3,995	410,900	1,331.67
2012-01-04	3,960	4,040	3,950	4,035	675,300	1,345

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 [2012年度]

8136 (株)サンリオの時系列データ [2012年度]