8136 (株)サンリオの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,200	2,210	2,170	2,206	329,300	735.33
2016-12-29	2,256	2,260	2,212	2,216	349,300	738.67
2016-12-28	2,256	2,290	2,241	2,283	237,200	761
2016-12-27	2,259	2,269	2,249	2,254	313,400	751.33
2016-12-26	2,261	2,275	2,258	2,266	221,700	755.33
2016-12-22	2,260	2,265	2,240	2,261	314,600	753.67
2016-12-21	2,285	2,297	2,266	2,272	337,000	757.33
2016-12-20	2,267	2,277	2,248	2,275	297,200	758.33
2016-12-19	2,265	2,272	2,259	2,267	287,300	755.67
2016-12-16	2,277	2,279	2,241	2,265	435,500	755
2016-12-15	2,259	2,274	2,246	2,265	316,100	755
2016-12-14	2,294	2,298	2,240	2,253	538,600	751
2016-12-13	2,280	2,300	2,271	2,294	504,100	764.67
2016-12-12	2,304	2,304	2,250	2,280	524,600	760
2016-12-09	2,300	2,302	2,222	2,262	979,700	754
2016-12-08	2,204	2,254	2,193	2,252	888,200	750.67
2016-12-07	2,070	2,154	2,070	2,154	788,100	718
2016-12-06	2,020	2,060	2,017	2,057	532,200	685.67
2016-12-05	2,026	2,030	2,006	2,010	268,100	670
2016-12-02	2,029	2,033	2,020	2,028	347,700	676
2016-12-01	2,047	2,050	2,024	2,029	366,700	676.33
2016-11-30	2,013	2,053	2,011	2,014	509,900	671.33
2016-11-29	2,001	2,019	1,993	2,013	330,700	671
2016-11-28	2,019	2,019	1,999	2,008	267,300	669.33
2016-11-25	1,999	2,035	1,997	2,009	530,600	669.67
2016-11-24	1,977	1,995	1,974	1,989	447,500	663
2016-11-22	1,902	1,964	1,901	1,960	608,700	653.33
2016-11-21	1,881	1,901	1,880	1,896	424,400	632
2016-11-18	1,911	1,921	1,884	1,888	537,700	629.33
2016-11-17	1,910	1,923	1,903	1,916	276,200	638.67
2016-11-16	1,944	1,944	1,907	1,918	489,400	639.33
2016-11-15	1,920	1,943	1,917	1,937	475,700	645.67
2016-11-14	1,895	1,914	1,887	1,911	384,200	637
2016-11-11	1,863	1,895	1,859	1,878	598,600	626
2016-11-10	1,848	1,869	1,837	1,863	689,600	621
2016-11-09	1,821	1,835	1,741	1,767	1,076,100	589
2016-11-08	1,834	1,835	1,807	1,820	463,500	606.67
2016-11-07	1,839	1,842	1,820	1,823	507,100	607.67
2016-11-04	1,820	1,824	1,796	1,820	738,700	606.67
2016-11-02	1,900	1,903	1,824	1,832	1,251,400	610.67
2016-11-01	1,972	1,974	1,943	1,972	504,800	657.33
2016-10-31	1,995	1,995	1,966	1,969	423,500	656.33
2016-10-28	2,000	2,008	1,992	2,002	372,200	667.33
2016-10-27	2,001	2,002	1,982	1,987	244,800	662.33
2016-10-26	2,000	2,011	1,992	1,999	382,100	666.33
2016-10-25	1,982	2,002	1,980	1,995	316,100	665
2016-10-24	1,980	1,983	1,966	1,976	235,400	658.67
2016-10-21	1,990	1,998	1,978	1,981	327,300	660.33
2016-10-20	1,960	1,984	1,956	1,978	478,300	659.33
2016-10-19	1,955	1,965	1,941	1,956	328,000	652
2016-10-17	1,900	1,923	1,898	1,918	305,500	639.33
2016-10-13	1,895	1,905	1,881	1,888	268,700	629.33
2016-10-12	1,880	1,899	1,865	1,881	172,200	627
2016-10-11	1,895	1,910	1,882	1,884	286,700	628
2016-10-07	1,900	1,900	1,886	1,891	179,700	630.33
2016-10-06	1,915	1,925	1,904	1,905	333,900	635
2016-10-05	1,879	1,909	1,868	1,905	345,600	635
2016-10-04	1,868	1,884	1,858	1,880	280,600	626.67
2016-10-03	1,860	1,873	1,844	1,855	355,600	618.33
2016-09-30	1,850	1,852	1,813	1,845	399,500	615
2016-09-29	1,859	1,869	1,851	1,864	363,400	621.33
2016-09-28	1,854	1,874	1,840	1,846	734,000	615.33
2016-09-27	1,906	1,924	1,877	1,924	729,600	641.33
2016-09-26	1,938	1,939	1,915	1,918	347,300	639.33
2016-09-23	1,914	1,926	1,901	1,925	430,200	641.67
2016-09-21	1,870	1,915	1,836	1,914	552,400	638
2016-09-20	1,882	1,885	1,862	1,877	479,300	625.67
2016-09-16	1,900	1,904	1,872	1,886	653,500	628.67
2016-09-15	1,950	1,952	1,902	1,904	495,000	634.67
2016-09-14	2,008	2,008	1,955	1,956	503,100	652
2016-09-13	2,017	2,023	2,005	2,019	227,900	673
2016-09-12	2,017	2,026	1,996	2,004	410,600	668
2016-09-09	2,014	2,055	2,003	2,047	314,700	682.33
2016-09-08	2,032	2,037	1,999	2,014	291,300	671.33
2016-09-07	2,003	2,025	1,991	2,022	316,000	674
2016-09-06	2,000	2,014	1,992	2,014	270,900	671.33
2016-09-05	1,995	2,009	1,976	1,985	412,200	661.67
2016-09-02	1,975	1,980	1,954	1,964	246,500	654.67
2016-09-01	1,935	1,965	1,917	1,965	372,700	655
2016-08-31	1,902	1,930	1,900	1,925	344,400	641.67
2016-08-30	1,886	1,891	1,864	1,884	232,800	628
2016-08-29	1,890	1,917	1,882	1,894	266,100	631.33
2016-08-26	1,870	1,870	1,840	1,854	181,300	618
2016-08-25	1,875	1,879	1,857	1,871	205,800	623.67
2016-08-24	1,802	1,873	1,802	1,868	406,100	622.67
2016-08-23	1,868	1,870	1,826	1,829	240,000	609.67
2016-08-22	1,846	1,869	1,826	1,867	246,200	622.33
2016-08-19	1,831	1,855	1,831	1,839	173,400	613
2016-08-18	1,835	1,842	1,818	1,818	266,900	606
2016-08-17	1,850	1,868	1,827	1,861	299,500	620.33
2016-08-16	1,901	1,913	1,854	1,854	238,000	618
2016-08-15	1,895	1,909	1,883	1,900	175,100	633.33
2016-08-12	1,890	1,897	1,861	1,894	223,000	631.33
2016-08-10	1,854	1,894	1,844	1,886	282,600	628.67
2016-08-09	1,881	1,905	1,852	1,868	313,500	622.67
2016-08-08	1,870	1,900	1,855	1,900	502,500	633.33
2016-08-05	1,843	1,875	1,834	1,839	520,000	613
2016-08-04	1,769	1,845	1,768	1,833	655,200	611
2016-08-03	1,750	1,775	1,746	1,754	502,600	584.67
2016-08-02	1,761	1,774	1,753	1,757	375,100	585.67
2016-08-01	1,800	1,805	1,733	1,801	1,181,800	600.33
2016-07-29	1,824	1,860	1,802	1,834	371,700	611.33
2016-07-28	1,842	1,842	1,821	1,830	212,900	610
2016-07-27	1,820	1,868	1,812	1,842	388,800	614
2016-07-26	1,900	1,900	1,818	1,833	459,300	611
2016-07-25	1,923	1,949	1,892	1,900	316,600	633.33
2016-07-22	1,928	1,930	1,907	1,918	282,500	639.33
2016-07-21	1,928	1,959	1,921	1,947	248,800	649
2016-07-20	1,950	1,950	1,895	1,907	337,000	635.67
2016-07-19	1,917	1,950	1,908	1,939	393,500	646.33
2016-07-15	1,880	1,949	1,871	1,915	758,600	638.33
2016-07-14	1,881	1,887	1,847	1,861	438,300	620.33
2016-07-13	1,897	1,908	1,879	1,885	447,200	628.33
2016-07-12	1,850	1,880	1,840	1,854	467,800	618
2016-07-11	1,756	1,816	1,756	1,801	356,700	600.33
2016-07-08	1,752	1,776	1,720	1,720	330,600	573.33
2016-07-07	1,746	1,781	1,700	1,752	601,300	584
2016-07-06	1,800	1,801	1,730	1,743	608,400	581
2016-07-05	1,835	1,836	1,810	1,814	256,900	604.67
2016-07-04	1,828	1,853	1,815	1,838	238,700	612.67
2016-07-01	1,829	1,840	1,811	1,824	283,100	608
2016-06-30	1,852	1,868	1,820	1,820	364,200	606.67
2016-06-29	1,788	1,828	1,760	1,823	637,100	607.67
2016-06-28	1,750	1,779	1,716	1,752	1,174,400	584
2016-06-27	1,799	1,814	1,766	1,782	525,100	594
2016-06-24	1,946	1,953	1,755	1,772	856,800	590.67
2016-06-23	1,922	1,933	1,901	1,926	467,100	642
2016-06-22	1,960	1,963	1,905	1,917	509,800	639
2016-06-21	1,917	1,964	1,904	1,957	528,600	652.33
2016-06-20	1,930	1,974	1,925	1,932	654,700	644
2016-06-17	1,941	1,979	1,915	1,915	562,300	638.33
2016-06-16	2,000	2,014	1,934	1,940	672,200	646.67
2016-06-15	1,994	2,016	1,962	1,995	661,300	665
2016-06-14	2,001	2,040	1,996	2,000	567,600	666.67
2016-06-13	2,017	2,025	1,996	2,002	540,400	667.33
2016-06-10	2,045	2,059	2,027	2,030	444,800	676.67
2016-06-09	2,087	2,096	2,040	2,051	479,600	683.67
2016-06-08	2,120	2,125	2,089	2,113	347,700	704.33
2016-06-07	2,056	2,124	2,056	2,118	846,600	706
2016-06-06	1,965	2,054	1,956	2,046	1,010,400	682
2016-06-03	2,000	2,023	1,971	1,981	899,500	660.33
2016-06-02	2,067	2,150	1,997	1,999	1,325,200	666.33
2016-06-01	2,041	2,115	2,027	2,068	745,600	689.33
2016-05-31	2,027	2,084	2,026	2,047	4,047,800	682.33
2016-05-30	2,021	2,045	2,004	2,045	425,700	681.67
2016-05-27	2,020	2,036	2,016	2,026	345,100	675.33
2016-05-26	2,038	2,044	2,015	2,021	495,400	673.67
2016-05-25	2,044	2,044	2,018	2,020	407,900	673.33
2016-05-24	2,066	2,066	2,016	2,022	445,100	674
2016-05-23	2,079	2,089	2,045	2,079	305,200	693
2016-05-20	2,055	2,086	2,042	2,077	573,000	692.33
2016-05-19	2,090	2,113	2,047	2,076	537,200	692
2016-05-18	2,045	2,098	2,041	2,089	787,800	696.33
2016-05-17	2,020	2,042	2,011	2,031	731,000	677
2016-05-16	2,011	2,080	2,001	2,011	1,070,000	670.33
2016-05-13	2,108	2,129	2,072	2,111	987,900	703.67
2016-05-12	2,139	2,143	2,101	2,110	631,800	703.33
2016-05-11	2,190	2,213	2,144	2,152	636,000	717.33
2016-05-10	2,152	2,177	2,122	2,172	508,700	724
2016-05-09	2,148	2,160	2,129	2,144	338,800	714.67
2016-05-06	2,100	2,123	2,085	2,113	489,800	704.33
2016-05-02	2,053	2,110	2,053	2,094	445,800	698
2016-04-28	2,222	2,283	2,163	2,166	476,000	722
2016-04-27	2,207	2,240	2,189	2,221	372,900	740.33
2016-04-26	2,225	2,235	2,190	2,207	274,200	735.67
2016-04-25	2,287	2,288	2,215	2,232	469,200	744
2016-04-22	2,213	2,287	2,204	2,266	801,100	755.33
2016-04-21	2,213	2,227	2,186	2,218	410,400	739.33
2016-04-20	2,165	2,186	2,156	2,168	453,200	722.67
2016-04-19	2,155	2,161	2,112	2,138	621,300	712.67
2016-04-18	2,153	2,157	2,085	2,097	725,300	699
2016-04-15	2,180	2,235	2,170	2,221	989,300	740.33
2016-04-14	2,093	2,164	2,092	2,154	923,200	718
2016-04-13	2,069	2,074	2,017	2,066	1,045,200	688.67
2016-04-12	2,015	2,129	2,011	2,119	720,100	706.33
2016-04-11	2,038	2,038	1,961	2,012	835,000	670.67
2016-04-08	2,000	2,084	1,997	2,061	521,100	687
2016-04-07	2,018	2,037	1,998	2,021	443,800	673.67
2016-04-06	2,020	2,053	2,005	2,021	464,500	673.67
2016-04-05	2,085	2,103	2,016	2,033	641,800	677.67
2016-04-04	2,108	2,133	2,078	2,093	513,800	697.67
2016-04-01	2,216	2,232	2,122	2,123	624,200	707.67
2016-03-31	2,240	2,264	2,200	2,201	420,200	733.67
2016-03-30	2,281	2,281	2,226	2,231	381,100	743.67
2016-03-29	2,261	2,297	2,243	2,293	456,500	764.33
2016-03-28	2,314	2,338	2,281	2,300	822,700	766.67
2016-03-25	2,296	2,308	2,271	2,285	607,100	761.67
2016-03-24	2,320	2,350	2,293	2,294	541,400	764.67
2016-03-23	2,357	2,367	2,304	2,320	293,100	773.33
2016-03-22	2,300	2,348	2,291	2,337	725,400	779
2016-03-18	2,230	2,280	2,230	2,269	803,500	756.33
2016-03-17	2,254	2,266	2,215	2,228	570,200	742.67
2016-03-16	2,256	2,275	2,226	2,231	589,700	743.67
2016-03-15	2,294	2,323	2,281	2,285	429,100	761.67
2016-03-14	2,338	2,338	2,292	2,311	584,800	770.33
2016-03-11	2,275	2,332	2,256	2,328	375,200	776
2016-03-10	2,247	2,315	2,241	2,294	427,800	764.67
2016-03-09	2,280	2,280	2,200	2,217	839,400	739
2016-03-08	2,365	2,388	2,280	2,302	587,200	767.33
2016-03-07	2,387	2,407	2,356	2,365	442,200	788.33
2016-03-04	2,331	2,387	2,318	2,371	375,000	790.33
2016-03-03	2,252	2,342	2,252	2,319	388,100	773
2016-03-02	2,262	2,280	2,240	2,267	390,400	755.67
2016-03-01	2,209	2,228	2,186	2,207	354,100	735.67
2016-02-29	2,271	2,304	2,209	2,209	596,600	736.33
2016-02-26	2,219	2,272	2,218	2,225	535,800	741.67
2016-02-25	2,140	2,201	2,127	2,189	560,700	729.67
2016-02-24	2,095	2,145	2,076	2,140	514,100	713.33
2016-02-23	2,100	2,144	2,085	2,111	1,422,200	703.67
2016-02-22	2,095	2,119	2,070	2,100	823,200	700
2016-02-19	2,178	2,186	2,093	2,116	605,200	705.33
2016-02-18	2,151	2,217	2,132	2,168	985,700	722.67
2016-02-17	2,119	2,156	2,020	2,049	1,103,800	683
2016-02-16	2,110	2,147	2,076	2,119	995,900	706.33
2016-02-15	2,172	2,196	2,101	2,113	1,154,300	704.33
2016-02-12	2,212	2,262	2,050	2,072	1,551,600	690.67
2016-02-10	2,480	2,522	2,379	2,412	509,500	804
2016-02-09	2,600	2,613	2,467	2,480	745,800	826.67
2016-02-08	2,646	2,740	2,641	2,726	167,200	908.67
2016-02-05	2,703	2,716	2,650	2,681	242,100	893.67
2016-02-04	2,737	2,770	2,705	2,711	288,800	903.67
2016-02-03	2,738	2,756	2,707	2,742	242,900	914
2016-02-02	2,786	2,842	2,781	2,786	294,000	928.67
2016-02-01	2,803	2,823	2,762	2,804	434,500	934.67
2016-01-29	2,663	2,771	2,635	2,771	465,700	923.67
2016-01-28	2,692	2,699	2,652	2,655	243,700	885
2016-01-27	2,669	2,699	2,643	2,699	296,900	899.67
2016-01-26	2,700	2,704	2,622	2,630	297,300	876.67
2016-01-25	2,690	2,750	2,670	2,729	407,100	909.67
2016-01-22	2,615	2,695	2,598	2,695	416,900	898.33
2016-01-21	2,582	2,646	2,561	2,561	516,700	853.67
2016-01-20	2,671	2,685	2,588	2,594	372,600	864.67
2016-01-19	2,659	2,700	2,630	2,663	324,300	887.67
2016-01-18	2,645	2,670	2,610	2,661	400,400	887
2016-01-15	2,689	2,746	2,685	2,713	600,100	904.33
2016-01-14	2,616	2,683	2,593	2,666	665,200	888.67
2016-01-13	2,600	2,697	2,600	2,685	566,200	895
2016-01-12	2,616	2,635	2,567	2,569	589,700	856.33
2016-01-08	2,648	2,674	2,609	2,641	620,400	880.33
2016-01-07	2,730	2,757	2,678	2,681	577,500	893.67
2016-01-06	2,775	2,801	2,730	2,744	397,000	914.67
2016-01-05	2,766	2,795	2,755	2,774	319,200	924.67
2016-01-04	2,826	2,840	2,779	2,790	367,400	930

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 [2016年度]

8136 (株)サンリオの時系列データ [2016年度]