8136 (株)サンリオの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,149	2,154	2,111	2,150	160,100	716.67
2018-12-27	2,130	2,161	2,095	2,148	291,800	716
2018-12-26	2,069	2,111	2,024	2,056	269,700	685.33
2018-12-25	2,109	2,124	2,022	2,038	351,500	679.33
2018-12-21	2,222	2,229	2,167	2,174	393,800	724.67
2018-12-20	2,323	2,327	2,247	2,254	231,400	751.33
2018-12-19	2,342	2,366	2,325	2,331	189,800	777
2018-12-18	2,334	2,366	2,322	2,356	277,900	785.33
2018-12-17	2,330	2,372	2,322	2,365	180,800	788.33
2018-12-14	2,378	2,386	2,341	2,341	279,800	780.33
2018-12-13	2,380	2,397	2,351	2,379	278,900	793
2018-12-12	2,400	2,414	2,373	2,379	338,400	793
2018-12-11	2,384	2,412	2,367	2,384	287,700	794.67
2018-12-10	2,370	2,393	2,352	2,379	212,700	793
2018-12-07	2,387	2,404	2,368	2,399	195,200	799.67
2018-12-06	2,385	2,420	2,346	2,368	338,300	789.33
2018-12-05	2,342	2,384	2,330	2,384	174,000	794.67
2018-12-04	2,385	2,393	2,362	2,374	204,100	791.33
2018-12-03	2,370	2,389	2,346	2,385	205,500	795
2018-11-30	2,359	2,384	2,330	2,346	337,300	782
2018-11-29	2,336	2,378	2,334	2,339	322,000	779.67
2018-11-28	2,249	2,326	2,245	2,314	293,100	771.33
2018-11-27	2,258	2,260	2,222	2,237	319,600	745.67
2018-11-26	2,208	2,242	2,198	2,239	206,400	746.33
2018-11-22	2,157	2,204	2,157	2,201	130,300	733.67
2018-11-21	2,154	2,175	2,143	2,161	194,500	720.33
2018-11-20	2,170	2,207	2,170	2,188	197,300	729.33
2018-11-19	2,169	2,203	2,167	2,196	171,500	732
2018-11-16	2,178	2,186	2,153	2,166	153,900	722
2018-11-15	2,130	2,212	2,130	2,187	234,100	729
2018-11-14	2,170	2,205	2,142	2,148	320,000	716
2018-11-13	2,143	2,179	2,130	2,173	167,700	724.33
2018-11-12	2,172	2,204	2,172	2,190	138,100	730
2018-11-09	2,209	2,217	2,187	2,190	181,600	730
2018-11-08	2,200	2,233	2,189	2,227	241,800	742.33
2018-11-07	2,180	2,213	2,165	2,183	277,900	727.67
2018-11-06	2,162	2,202	2,155	2,193	229,500	731
2018-11-05	2,171	2,178	2,126	2,149	235,600	716.33
2018-11-02	2,080	2,179	2,079	2,179	420,900	726.33
2018-11-01	2,166	2,170	2,037	2,071	773,000	690.33
2018-10-31	2,258	2,287	2,250	2,266	348,700	755.33
2018-10-30	2,260	2,284	2,231	2,241	965,100	747
2018-10-29	2,294	2,330	2,260	2,260	236,100	753.33
2018-10-26	2,326	2,331	2,266	2,309	360,300	769.67
2018-10-25	2,339	2,341	2,309	2,316	318,600	772
2018-10-24	2,351	2,390	2,341	2,386	199,700	795.33
2018-10-23	2,392	2,396	2,350	2,360	224,400	786.67
2018-10-22	2,371	2,408	2,366	2,405	243,600	801.67
2018-10-19	2,366	2,407	2,362	2,400	393,600	800
2018-10-18	2,310	2,381	2,308	2,374	298,100	791.33
2018-10-17	2,302	2,342	2,302	2,337	190,700	779
2018-10-16	2,245	2,285	2,243	2,284	168,200	761.33
2018-10-15	2,260	2,269	2,246	2,264	182,200	754.67
2018-10-12	2,264	2,283	2,236	2,256	292,800	752
2018-10-11	2,258	2,306	2,258	2,294	334,400	764.67
2018-10-10	2,350	2,387	2,340	2,355	283,700	785
2018-10-09	2,445	2,445	2,343	2,350	425,000	783.33
2018-10-05	2,389	2,504	2,389	2,484	1,119,600	828
2018-10-04	2,350	2,397	2,333	2,384	616,300	794.67
2018-10-03	2,301	2,340	2,299	2,329	345,300	776.33
2018-10-02	2,321	2,338	2,297	2,302	300,000	767.33
2018-10-01	2,319	2,341	2,301	2,308	394,800	769.33
2018-09-28	2,280	2,329	2,280	2,303	412,900	767.67
2018-09-27	2,219	2,263	2,209	2,250	326,800	750
2018-09-26	2,206	2,226	2,192	2,220	441,200	740
2018-09-25	2,165	2,221	2,159	2,218	649,700	739.33
2018-09-21	2,230	2,235	2,181	2,188	426,400	729.33
2018-09-20	2,251	2,254	2,218	2,224	261,600	741.33
2018-09-19	2,262	2,265	2,223	2,241	307,700	747
2018-09-18	2,233	2,254	2,231	2,245	240,100	748.33
2018-09-14	2,252	2,253	2,223	2,235	252,400	745
2018-09-13	2,220	2,254	2,218	2,234	182,700	744.67
2018-09-12	2,240	2,242	2,206	2,210	254,100	736.67
2018-09-11	2,253	2,253	2,230	2,240	216,300	746.67
2018-09-10	2,263	2,282	2,238	2,246	252,100	748.67
2018-09-07	2,228	2,256	2,208	2,248	266,100	749.33
2018-09-06	2,288	2,288	2,229	2,231	281,500	743.67
2018-09-05	2,320	2,333	2,307	2,309	235,700	769.67
2018-09-04	2,338	2,355	2,313	2,315	252,800	771.67
2018-09-03	2,375	2,378	2,322	2,337	273,500	779
2018-08-31	2,340	2,382	2,340	2,378	289,600	792.67
2018-08-30	2,340	2,372	2,337	2,365	847,500	788.33
2018-08-29	2,310	2,334	2,304	2,328	236,100	776
2018-08-28	2,299	2,308	2,286	2,303	264,400	767.67
2018-08-27	2,295	2,297	2,280	2,295	233,200	765
2018-08-24	2,300	2,304	2,260	2,293	300,800	764.33
2018-08-23	2,304	2,312	2,284	2,285	273,600	761.67
2018-08-22	2,300	2,304	2,282	2,300	270,800	766.67
2018-08-21	2,291	2,301	2,280	2,297	242,600	765.67
2018-08-20	2,295	2,307	2,285	2,300	268,500	766.67
2018-08-17	2,285	2,302	2,272	2,300	259,400	766.67
2018-08-16	2,270	2,284	2,246	2,274	280,800	758
2018-08-15	2,330	2,333	2,289	2,297	301,300	765.67
2018-08-14	2,283	2,330	2,275	2,330	239,600	776.67
2018-08-13	2,300	2,307	2,276	2,280	239,500	760
2018-08-10	2,292	2,324	2,290	2,309	301,300	769.67
2018-08-09	2,330	2,347	2,296	2,300	366,900	766.67
2018-08-08	2,390	2,396	2,350	2,350	367,400	783.33
2018-08-07	2,343	2,390	2,343	2,386	432,200	795.33
2018-08-06	2,343	2,370	2,337	2,343	447,300	781
2018-08-03	2,356	2,373	2,327	2,342	648,300	780.67
2018-08-02	2,243	2,355	2,243	2,340	1,153,500	780
2018-08-01	2,200	2,245	2,167	2,245	978,100	748.33
2018-07-31	2,112	2,121	2,085	2,105	401,600	701.67
2018-07-30	2,136	2,142	2,112	2,123	260,700	707.67
2018-07-27	2,127	2,138	2,114	2,133	256,500	711
2018-07-26	2,142	2,161	2,102	2,119	294,500	706.33
2018-07-25	2,161	2,161	2,114	2,125	406,100	708.33
2018-07-24	2,196	2,220	2,171	2,174	320,800	724.67
2018-07-23	2,200	2,231	2,184	2,190	438,100	730
2018-07-20	2,182	2,210	2,168	2,196	374,800	732
2018-07-19	2,190	2,198	2,170	2,181	225,400	727
2018-07-18	2,185	2,217	2,175	2,187	433,400	729
2018-07-17	2,127	2,180	2,120	2,179	339,000	726.33
2018-07-13	2,105	2,127	2,094	2,112	244,500	704
2018-07-12	2,090	2,118	2,075	2,091	242,500	697
2018-07-11	2,100	2,115	2,070	2,079	300,400	693
2018-07-10	2,100	2,141	2,099	2,112	324,100	704
2018-07-09	2,055	2,103	2,055	2,095	273,200	698.33
2018-07-06	2,022	2,055	2,008	2,047	297,000	682.33
2018-07-05	2,054	2,061	2,021	2,041	252,500	680.33
2018-07-04	2,035	2,069	2,035	2,064	164,600	688
2018-07-03	2,058	2,062	2,018	2,045	255,900	681.67
2018-07-02	2,152	2,159	2,069	2,070	264,600	690
2018-06-29	2,110	2,149	2,101	2,146	203,100	715.33
2018-06-28	2,132	2,146	2,093	2,100	328,500	700
2018-06-27	2,102	2,140	2,102	2,132	323,600	710.67
2018-06-26	2,039	2,088	2,039	2,085	339,300	695
2018-06-25	2,086	2,099	2,052	2,055	348,200	685
2018-06-22	2,079	2,118	2,067	2,076	777,300	692
2018-06-21	2,120	2,150	2,077	2,079	511,700	693
2018-06-20	2,098	2,118	2,088	2,112	286,100	704
2018-06-19	2,088	2,100	2,069	2,090	227,500	696.67
2018-06-18	2,108	2,114	2,078	2,089	201,500	696.33
2018-06-15	2,121	2,131	2,095	2,095	341,700	698.33
2018-06-14	2,181	2,186	2,102	2,102	497,100	700.67
2018-06-13	2,174	2,214	2,172	2,198	627,300	732.67
2018-06-12	2,112	2,172	2,112	2,172	711,000	724
2018-06-11	2,099	2,109	2,096	2,102	185,500	700.67
2018-06-08	2,095	2,100	2,093	2,095	305,300	698.33
2018-06-07	2,062	2,098	2,061	2,096	459,700	698.67
2018-06-06	2,062	2,064	2,054	2,062	216,100	687.33
2018-06-05	2,038	2,065	2,035	2,065	348,200	688.33
2018-06-04	2,005	2,038	2,005	2,026	262,500	675.33
2018-06-01	2,000	2,008	1,983	2,000	207,400	666.67
2018-05-31	2,003	2,010	1,989	2,008	305,500	669.33
2018-05-30	1,992	1,997	1,955	1,973	277,300	657.67
2018-05-29	2,052	2,058	1,991	2,013	292,800	671
2018-05-28	2,055	2,065	2,046	2,055	164,500	685
2018-05-25	2,052	2,068	2,039	2,042	419,600	680.67
2018-05-24	2,024	2,049	2,023	2,042	345,100	680.67
2018-05-23	1,998	2,021	1,985	2,016	324,400	672
2018-05-22	2,002	2,022	1,999	2,019	200,000	673
2018-05-21	2,013	2,017	2,002	2,013	300,600	671
2018-05-18	1,963	2,010	1,960	1,997	441,500	665.67
2018-05-17	1,928	1,956	1,923	1,955	290,400	651.67
2018-05-16	1,900	1,930	1,891	1,923	345,700	641
2018-05-15	1,887	1,919	1,875	1,899	442,300	633
2018-05-14	1,840	1,913	1,832	1,895	1,311,500	631.67
2018-05-11	2,027	2,044	2,001	2,041	344,500	680.33
2018-05-10	2,044	2,055	2,035	2,040	241,000	680
2018-05-09	2,048	2,059	2,034	2,038	249,400	679.33
2018-05-08	2,057	2,066	2,048	2,051	191,500	683.67
2018-05-07	2,051	2,074	2,050	2,057	278,900	685.67
2018-05-02	2,034	2,052	2,026	2,047	190,300	682.33
2018-05-01	2,013	2,051	2,006	2,039	238,100	679.67
2018-04-27	2,040	2,057	2,013	2,017	494,400	672.33
2018-04-26	2,025	2,048	2,015	2,035	262,600	678.33
2018-04-25	2,002	2,027	2,002	2,024	166,700	674.67
2018-04-24	2,010	2,018	2,003	2,017	248,600	672.33
2018-04-23	2,010	2,014	1,988	2,008	319,300	669.33
2018-04-20	2,015	2,023	2,006	2,021	200,800	673.67
2018-04-19	2,015	2,020	2,008	2,014	164,600	671.33
2018-04-18	1,999	2,018	1,995	2,013	156,000	671
2018-04-17	2,008	2,024	1,998	1,999	131,800	666.33
2018-04-16	1,996	2,012	1,991	2,008	163,500	669.33
2018-04-13	2,016	2,035	1,994	2,001	278,300	667
2018-04-12	2,030	2,030	1,999	2,019	238,300	673
2018-04-11	2,065	2,078	2,036	2,036	441,800	678.67
2018-04-10	2,027	2,061	2,027	2,049	523,100	683
2018-04-09	2,015	2,024	2,002	2,022	320,800	674
2018-04-06	1,989	2,022	1,971	2,015	664,500	671.67
2018-04-05	1,986	1,997	1,980	1,985	337,200	661.67
2018-04-04	1,925	1,981	1,925	1,978	665,900	659.33
2018-04-03	1,896	1,929	1,892	1,924	293,000	641.33
2018-03-30	1,928	1,940	1,909	1,933	259,900	644.33
2018-03-29	1,893	1,920	1,890	1,920	251,800	640
2018-03-28	1,876	1,905	1,855	1,903	236,500	634.33
2018-03-27	1,895	1,932	1,883	1,931	321,800	643.67
2018-03-26	1,890	1,897	1,850	1,878	239,400	626
2018-03-23	1,890	1,905	1,860	1,861	265,400	620.33
2018-03-22	1,940	1,947	1,910	1,920	269,300	640
2018-03-20	1,922	1,930	1,914	1,928	149,900	642.67
2018-03-19	1,945	1,948	1,931	1,934	198,500	644.67
2018-03-16	1,940	1,951	1,935	1,950	406,000	650
2018-03-15	1,918	1,928	1,905	1,927	243,900	642.33
2018-03-14	1,902	1,912	1,896	1,908	153,200	636
2018-03-13	1,865	1,895	1,864	1,894	201,300	631.33
2018-03-12	1,875	1,880	1,850	1,864	249,600	621.33
2018-03-09	1,856	1,857	1,833	1,848	391,100	616
2018-03-08	1,884	1,887	1,854	1,857	168,400	619
2018-03-07	1,861	1,879	1,854	1,876	295,200	625.33
2018-03-06	1,880	1,886	1,854	1,863	238,000	621
2018-03-05	1,875	1,876	1,851	1,852	229,200	617.33
2018-03-02	1,895	1,898	1,866	1,874	337,100	624.67
2018-03-01	1,920	1,927	1,902	1,904	279,400	634.67
2018-02-28	1,966	1,982	1,935	1,935	312,300	645
2018-02-27	1,975	1,975	1,954	1,966	277,300	655.33
2018-02-26	1,987	1,996	1,972	1,975	340,000	658.33
2018-02-23	1,955	1,975	1,944	1,971	276,000	657
2018-02-22	1,952	1,953	1,924	1,942	378,600	647.33
2018-02-21	1,965	1,974	1,944	1,972	317,200	657.33
2018-02-20	1,944	1,975	1,939	1,964	460,100	654.67
2018-02-19	1,915	1,948	1,912	1,946	548,600	648.67
2018-02-16	1,891	1,899	1,861	1,898	352,100	632.67
2018-02-15	1,900	1,927	1,851	1,851	734,400	617
2018-02-14	1,881	1,905	1,851	1,867	441,900	622.33
2018-02-13	1,874	1,881	1,849	1,871	310,400	623.67
2018-02-09	1,808	1,862	1,800	1,861	399,200	620.33
2018-02-08	1,826	1,857	1,826	1,833	236,400	611
2018-02-07	1,856	1,877	1,822	1,822	399,100	607.33
2018-02-06	1,850	1,850	1,801	1,831	646,500	610.33
2018-02-05	1,879	1,879	1,854	1,859	317,900	619.67
2018-02-02	1,883	1,893	1,873	1,892	187,200	630.67
2018-02-01	1,880	1,897	1,865	1,896	230,000	632
2018-01-31	1,888	1,897	1,877	1,877	297,500	625.67
2018-01-30	1,910	1,912	1,885	1,890	236,500	630
2018-01-29	1,908	1,915	1,903	1,909	183,200	636.33
2018-01-26	1,905	1,909	1,900	1,902	146,400	634
2018-01-25	1,900	1,905	1,892	1,896	198,500	632
2018-01-24	1,897	1,909	1,892	1,901	202,200	633.67
2018-01-23	1,902	1,912	1,897	1,900	282,000	633.33
2018-01-22	1,892	1,902	1,887	1,901	152,200	633.67
2018-01-19	1,880	1,884	1,874	1,881	200,900	627
2018-01-18	1,901	1,907	1,880	1,880	199,100	626.67
2018-01-17	1,907	1,907	1,886	1,887	229,900	629
2018-01-16	1,919	1,926	1,897	1,907	317,700	635.67
2018-01-15	1,917	1,920	1,910	1,911	186,700	637
2018-01-12	1,905	1,919	1,903	1,911	366,000	637
2018-01-11	1,900	1,905	1,896	1,902	199,100	634
2018-01-10	1,883	1,908	1,883	1,899	314,000	633
2018-01-09	1,900	1,905	1,884	1,887	382,000	629
2018-01-05	1,900	1,902	1,889	1,895	309,100	631.67
2018-01-04	1,895	1,899	1,887	1,898	342,400	632.67

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 [2018年度]

8136 (株)サンリオの時系列データ [2018年度]