8136 (株)サンリオの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,871	1,894	1,871	1,886	371,100	628.67
2017-12-28	1,873	1,877	1,866	1,870	140,800	623.33
2017-12-27	1,863	1,878	1,863	1,871	181,500	623.67
2017-12-26	1,865	1,869	1,850	1,851	267,400	617
2017-12-25	1,880	1,881	1,856	1,860	233,900	620
2017-12-22	1,860	1,886	1,860	1,885	425,100	628.33
2017-12-21	1,860	1,860	1,845	1,860	286,500	620
2017-12-20	1,872	1,872	1,862	1,862	199,400	620.67
2017-12-19	1,864	1,873	1,860	1,873	248,700	624.33
2017-12-18	1,877	1,877	1,861	1,873	313,300	624.33
2017-12-15	1,876	1,889	1,865	1,885	328,300	628.33
2017-12-14	1,875	1,882	1,870	1,876	203,900	625.33
2017-12-13	1,888	1,888	1,863	1,874	335,400	624.67
2017-12-12	1,876	1,890	1,873	1,888	443,700	629.33
2017-12-11	1,850	1,873	1,850	1,872	323,200	624
2017-12-08	1,836	1,850	1,836	1,850	303,500	616.67
2017-12-07	1,840	1,850	1,833	1,840	218,300	613.33
2017-12-06	1,855	1,855	1,832	1,840	249,500	613.33
2017-12-05	1,841	1,854	1,836	1,852	244,200	617.33
2017-12-04	1,848	1,860	1,840	1,840	212,900	613.33
2017-12-01	1,874	1,874	1,832	1,846	435,900	615.33
2017-11-30	1,844	1,870	1,833	1,865	530,100	621.67
2017-11-29	1,840	1,847	1,834	1,839	244,800	613
2017-11-28	1,848	1,848	1,827	1,832	234,200	610.67
2017-11-27	1,850	1,852	1,840	1,841	151,000	613.67
2017-11-24	1,856	1,856	1,834	1,842	224,000	614
2017-11-22	1,864	1,880	1,855	1,855	344,800	618.33
2017-11-21	1,837	1,858	1,833	1,849	261,400	616.33
2017-11-20	1,817	1,836	1,815	1,823	216,400	607.67
2017-11-17	1,830	1,833	1,812	1,816	308,300	605.33
2017-11-16	1,821	1,827	1,814	1,819	243,700	606.33
2017-11-15	1,850	1,854	1,812	1,832	434,400	610.67
2017-11-13	1,850	1,859	1,844	1,844	271,600	614.67
2017-11-10	1,833	1,855	1,832	1,849	321,000	616.33
2017-11-09	1,870	1,876	1,833	1,850	534,100	616.67
2017-11-08	1,855	1,866	1,843	1,863	428,900	621
2017-11-07	1,804	1,846	1,804	1,845	588,500	615
2017-11-06	1,834	1,835	1,803	1,808	867,000	602.67
2017-11-02	1,867	1,867	1,834	1,835	1,366,800	611.67
2017-11-01	1,881	1,889	1,871	1,872	569,300	624
2017-10-31	1,885	1,892	1,876	1,876	560,800	625.33
2017-10-30	1,893	1,895	1,884	1,891	669,300	630.33
2017-10-27	1,879	1,892	1,872	1,891	532,700	630.33
2017-10-26	1,869	1,877	1,864	1,871	425,800	623.67
2017-10-25	1,878	1,878	1,867	1,869	712,500	623
2017-10-24	1,889	1,891	1,877	1,877	801,700	625.67
2017-10-23	1,897	1,898	1,887	1,893	339,700	631
2017-10-20	1,904	1,904	1,886	1,886	658,600	628.67
2017-10-19	1,924	1,924	1,901	1,906	517,900	635.33
2017-10-18	1,901	1,909	1,895	1,909	580,100	636.33
2017-10-17	1,900	1,901	1,887	1,895	592,400	631.67
2017-10-16	1,903	1,909	1,891	1,891	632,900	630.33
2017-10-13	1,905	1,907	1,895	1,897	987,000	632.33
2017-10-12	1,917	1,922	1,905	1,908	1,186,200	636
2017-10-11	1,929	1,933	1,897	1,911	2,404,500	637
2017-10-10	2,103	2,118	2,094	2,117	235,000	705.67
2017-10-06	2,128	2,142	2,113	2,113	215,600	704.33
2017-10-05	2,109	2,127	2,108	2,116	212,200	705.33
2017-10-04	2,091	2,109	2,091	2,108	255,100	702.67
2017-10-03	2,098	2,104	2,087	2,091	324,600	697
2017-10-02	2,128	2,128	2,096	2,101	233,800	700.33
2017-09-29	2,115	2,136	2,112	2,135	249,100	711.67
2017-09-28	2,118	2,124	2,104	2,112	250,300	704
2017-09-27	2,121	2,144	2,110	2,117	505,600	705.67
2017-09-26	2,211	2,215	2,202	2,211	469,800	737
2017-09-25	2,205	2,216	2,200	2,214	272,400	738
2017-09-22	2,198	2,206	2,192	2,201	199,700	733.67
2017-09-21	2,195	2,210	2,190	2,198	340,000	732.67
2017-09-20	2,165	2,197	2,164	2,195	402,600	731.67
2017-09-19	2,150	2,167	2,139	2,165	343,800	721.67
2017-09-15	2,147	2,147	2,122	2,122	370,800	707.33
2017-09-14	2,130	2,160	2,130	2,152	298,300	717.33
2017-09-13	2,110	2,140	2,110	2,132	343,600	710.67
2017-09-12	2,054	2,108	2,045	2,108	645,900	702.67
2017-09-11	2,036	2,049	2,030	2,043	266,800	681
2017-09-08	2,036	2,044	2,015	2,024	309,600	674.67
2017-09-07	2,003	2,016	2,002	2,015	238,900	671.67
2017-09-06	1,990	2,011	1,987	2,004	310,600	668
2017-09-05	2,007	2,009	1,991	1,991	537,600	663.67
2017-09-04	2,004	2,010	2,000	2,009	390,600	669.67
2017-09-01	2,017	2,017	2,000	2,004	345,900	668
2017-08-31	2,015	2,022	2,000	2,007	428,300	669
2017-08-30	2,010	2,012	2,000	2,003	357,800	667.67
2017-08-29	2,005	2,011	1,998	2,009	468,400	669.67
2017-08-28	2,015	2,018	2,004	2,010	219,800	670
2017-08-25	2,020	2,022	2,003	2,004	253,400	668
2017-08-24	2,026	2,028	2,011	2,011	227,300	670.33
2017-08-23	2,039	2,040	2,019	2,026	266,600	675.33
2017-08-22	2,030	2,040	2,025	2,028	242,500	676
2017-08-21	2,050	2,051	2,025	2,031	280,700	677
2017-08-18	2,053	2,062	2,040	2,046	409,000	682
2017-08-17	2,085	2,087	2,054	2,064	486,100	688
2017-08-16	2,102	2,103	2,082	2,087	380,100	695.67
2017-08-15	2,101	2,108	2,093	2,102	356,500	700.67
2017-08-14	2,111	2,112	2,092	2,092	443,400	697.33
2017-08-10	2,112	2,138	2,106	2,132	401,100	710.67
2017-08-09	2,117	2,122	2,100	2,103	378,400	701
2017-08-08	2,110	2,119	2,096	2,117	276,400	705.67
2017-08-07	2,113	2,118	2,099	2,104	359,900	701.33
2017-08-04	2,090	2,108	2,085	2,102	478,500	700.67
2017-08-03	2,088	2,099	2,073	2,089	835,900	696.33
2017-08-02	2,146	2,150	2,069	2,070	2,186,300	690
2017-08-01	2,219	2,265	2,212	2,243	452,900	747.67
2017-07-31	2,250	2,250	2,212	2,215	505,800	738.33
2017-07-28	2,235	2,251	2,216	2,249	337,600	749.67
2017-07-27	2,220	2,246	2,219	2,228	216,800	742.67
2017-07-26	2,214	2,228	2,196	2,220	268,300	740
2017-07-25	2,240	2,247	2,200	2,202	323,200	734
2017-07-24	2,248	2,248	2,223	2,243	228,600	747.67
2017-07-21	2,249	2,266	2,237	2,254	300,500	751.33
2017-07-20	2,230	2,261	2,226	2,261	361,100	753.67
2017-07-19	2,220	2,233	2,217	2,226	220,100	742
2017-07-18	2,228	2,229	2,203	2,226	216,000	742
2017-07-14	2,192	2,222	2,190	2,222	272,900	740.67
2017-07-13	2,199	2,199	2,177	2,187	216,400	729
2017-07-12	2,196	2,202	2,180	2,180	193,200	726.67
2017-07-11	2,185	2,199	2,181	2,194	149,700	731.33
2017-07-10	2,167	2,185	2,158	2,181	213,500	727
2017-07-07	2,150	2,168	2,149	2,155	210,000	718.33
2017-07-06	2,163	2,180	2,154	2,167	258,600	722.33
2017-07-05	2,168	2,178	2,148	2,168	387,200	722.67
2017-07-04	2,187	2,203	2,176	2,182	256,700	727.33
2017-07-03	2,205	2,205	2,178	2,182	339,400	727.33
2017-06-30	2,227	2,227	2,189	2,205	436,400	735
2017-06-29	2,201	2,237	2,194	2,237	695,300	745.67
2017-06-28	2,154	2,191	2,154	2,184	394,700	728
2017-06-27	2,165	2,171	2,149	2,153	251,700	717.67
2017-06-26	2,130	2,157	2,130	2,157	343,200	719
2017-06-23	2,117	2,128	2,113	2,126	152,600	708.67
2017-06-22	2,112	2,113	2,102	2,112	174,300	704
2017-06-21	2,120	2,122	2,109	2,114	197,900	704.67
2017-06-20	2,139	2,139	2,121	2,123	269,400	707.67
2017-06-19	2,104	2,136	2,104	2,128	273,400	709.33
2017-06-16	2,066	2,114	2,065	2,104	845,200	701.33
2017-06-15	2,087	2,119	2,058	2,058	948,400	686
2017-06-14	2,137	2,149	2,114	2,119	296,700	706.33
2017-06-13	2,131	2,136	2,121	2,126	270,800	708.67
2017-06-12	2,145	2,145	2,127	2,137	252,400	712.33
2017-06-09	2,151	2,171	2,137	2,139	552,300	713
2017-06-08	2,200	2,230	2,180	2,194	651,700	731.33
2017-06-07	2,116	2,183	2,116	2,168	724,700	722.67
2017-06-06	2,133	2,135	2,112	2,116	341,700	705.33
2017-06-05	2,132	2,136	2,118	2,130	193,600	710
2017-06-02	2,103	2,139	2,099	2,133	393,500	711
2017-06-01	2,068	2,092	2,068	2,092	292,500	697.33
2017-05-31	2,096	2,108	2,062	2,069	304,700	689.67
2017-05-30	2,088	2,100	2,074	2,096	285,400	698.67
2017-05-29	2,082	2,085	2,073	2,081	128,800	693.67
2017-05-26	2,087	2,089	2,076	2,081	236,200	693.67
2017-05-25	2,056	2,083	2,056	2,077	243,700	692.33
2017-05-24	2,086	2,093	2,052	2,057	344,200	685.67
2017-05-23	2,073	2,078	2,060	2,075	281,200	691.67
2017-05-22	2,051	2,069	2,048	2,062	219,100	687.33
2017-05-19	2,061	2,072	2,041	2,051	320,700	683.67
2017-05-18	2,051	2,063	2,042	2,058	455,200	686
2017-05-17	2,067	2,077	2,058	2,077	317,700	692.33
2017-05-16	2,130	2,130	2,055	2,070	981,600	690
2017-05-15	2,138	2,159	2,131	2,146	725,200	715.33
2017-05-12	2,100	2,114	2,092	2,105	250,800	701.67
2017-05-11	2,125	2,125	2,103	2,104	278,000	701.33
2017-05-10	2,119	2,130	2,110	2,117	286,100	705.67
2017-05-09	2,110	2,119	2,103	2,109	316,800	703
2017-05-08	2,100	2,115	2,097	2,110	390,600	703.33
2017-05-02	2,039	2,076	2,038	2,075	300,100	691.67
2017-05-01	2,032	2,037	2,015	2,036	329,200	678.67
2017-04-28	2,046	2,055	2,031	2,037	264,800	679
2017-04-27	2,048	2,049	2,036	2,045	227,100	681.67
2017-04-26	2,030	2,042	2,009	2,039	421,200	679.67
2017-04-25	1,990	2,014	1,986	2,013	324,900	671
2017-04-24	1,992	2,002	1,989	1,994	275,100	664.67
2017-04-21	1,972	1,980	1,966	1,978	231,200	659.33
2017-04-20	1,961	1,970	1,951	1,958	333,500	652.67
2017-04-19	1,955	1,960	1,942	1,953	336,200	651
2017-04-18	1,955	1,979	1,949	1,962	402,700	654
2017-04-17	1,920	1,943	1,920	1,939	337,900	646.33
2017-04-14	1,924	1,934	1,904	1,923	411,700	641
2017-04-13	1,933	1,954	1,920	1,947	354,300	649
2017-04-12	1,966	1,975	1,933	1,944	585,900	648
2017-04-11	1,995	2,000	1,968	1,973	633,400	657.67
2017-04-10	2,010	2,032	2,009	2,016	302,700	672
2017-04-07	1,984	2,014	1,978	2,000	399,100	666.67
2017-04-06	2,015	2,023	1,965	1,975	558,400	658.33
2017-04-05	2,017	2,034	2,007	2,026	388,500	675.33
2017-04-04	2,038	2,041	2,001	2,019	402,900	673
2017-04-03	2,037	2,053	2,021	2,045	355,100	681.67
2017-03-31	2,094	2,105	2,045	2,045	559,200	681.67
2017-03-30	2,111	2,118	2,059	2,072	543,200	690.67
2017-03-29	2,140	2,144	2,104	2,111	621,600	703.67
2017-03-28	2,147	2,188	2,142	2,168	769,400	722.67
2017-03-27	2,156	2,162	2,130	2,132	483,700	710.67
2017-03-24	2,152	2,166	2,142	2,163	299,700	721
2017-03-23	2,172	2,174	2,136	2,152	445,000	717.33
2017-03-22	2,173	2,182	2,156	2,174	666,300	724.67
2017-03-21	2,220	2,222	2,185	2,190	603,000	730
2017-03-17	2,205	2,222	2,203	2,219	278,700	739.67
2017-03-16	2,235	2,235	2,203	2,209	512,500	736.33
2017-03-15	2,220	2,237	2,217	2,235	301,200	745
2017-03-14	2,225	2,233	2,214	2,215	315,300	738.33
2017-03-13	2,222	2,226	2,202	2,224	274,100	741.33
2017-03-10	2,191	2,218	2,188	2,218	308,600	739.33
2017-03-09	2,181	2,205	2,179	2,198	233,600	732.67
2017-03-08	2,198	2,200	2,178	2,181	467,600	727
2017-03-07	2,215	2,219	2,195	2,204	451,900	734.67
2017-03-06	2,237	2,244	2,213	2,216	330,300	738.67
2017-03-03	2,231	2,242	2,222	2,237	304,500	745.67
2017-03-02	2,260	2,266	2,231	2,240	460,000	746.67
2017-03-01	2,239	2,250	2,221	2,243	213,000	747.67
2017-02-28	2,224	2,245	2,221	2,225	334,000	741.67
2017-02-27	2,228	2,235	2,200	2,214	335,600	738
2017-02-24	2,225	2,239	2,212	2,220	328,700	740
2017-02-23	2,223	2,232	2,205	2,227	262,100	742.33
2017-02-22	2,229	2,229	2,209	2,223	206,600	741
2017-02-21	2,198	2,221	2,191	2,219	270,900	739.67
2017-02-20	2,240	2,240	2,159	2,190	638,600	730
2017-02-17	2,228	2,247	2,219	2,241	291,300	747
2017-02-16	2,264	2,270	2,206	2,236	621,600	745.33
2017-02-15	2,338	2,340	2,224	2,269	728,300	756.33
2017-02-14	2,338	2,364	2,323	2,327	377,800	775.67
2017-02-13	2,322	2,350	2,311	2,350	272,200	783.33
2017-02-10	2,300	2,322	2,287	2,321	305,500	773.67
2017-02-09	2,264	2,276	2,256	2,272	138,800	757.33
2017-02-08	2,255	2,281	2,246	2,279	133,000	759.67
2017-02-07	2,284	2,284	2,255	2,260	191,700	753.33
2017-02-06	2,292	2,308	2,275	2,298	313,700	766
2017-02-03	2,257	2,292	2,250	2,265	397,000	755
2017-02-02	2,275	2,293	2,249	2,252	370,600	750.67
2017-02-01	2,208	2,276	2,199	2,272	433,700	757.33
2017-01-31	2,229	2,246	2,208	2,218	352,600	739.33
2017-01-30	2,260	2,260	2,233	2,238	207,700	746
2017-01-27	2,270	2,277	2,255	2,268	184,600	756
2017-01-26	2,257	2,271	2,250	2,267	183,200	755.67
2017-01-25	2,250	2,259	2,220	2,228	186,700	742.67
2017-01-24	2,222	2,239	2,213	2,221	217,000	740.33
2017-01-23	2,284	2,284	2,231	2,233	275,900	744.33
2017-01-20	2,284	2,302	2,273	2,300	254,100	766.67
2017-01-19	2,278	2,291	2,263	2,287	219,500	762.33
2017-01-18	2,221	2,262	2,211	2,257	277,400	752.33
2017-01-17	2,264	2,264	2,222	2,226	256,400	742
2017-01-16	2,298	2,299	2,266	2,272	191,400	757.33
2017-01-13	2,265	2,298	2,258	2,292	268,200	764
2017-01-12	2,305	2,310	2,271	2,278	288,700	759.33
2017-01-11	2,330	2,330	2,301	2,301	196,800	767
2017-01-10	2,318	2,327	2,303	2,324	413,200	774.67
2017-01-06	2,321	2,331	2,312	2,323	376,200	774.33
2017-01-05	2,303	2,358	2,302	2,320	602,600	773.33
2017-01-04	2,224	2,286	2,219	2,286	464,400	762

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 [2017年度]

8136 (株)サンリオの時系列データ [2017年度]