8136 (株)サンリオの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,166	2,177	2,148	2,149	91,800	716.33
2019-12-27	2,156	2,175	2,156	2,165	82,000	721.67
2019-12-26	2,132	2,165	2,132	2,149	125,300	716.33
2019-12-25	2,161	2,162	2,132	2,138	104,400	712.67
2019-12-24	2,180	2,197	2,165	2,170	79,900	723.33
2019-12-23	2,184	2,193	2,177	2,182	92,900	727.33
2019-12-20	2,190	2,199	2,183	2,184	88,700	728
2019-12-19	2,185	2,203	2,178	2,195	83,400	731.67
2019-12-18	2,220	2,231	2,182	2,187	145,700	729
2019-12-17	2,201	2,217	2,175	2,214	145,800	738
2019-12-16	2,208	2,220	2,189	2,189	90,800	729.67
2019-12-13	2,182	2,215	2,182	2,201	201,300	733.67
2019-12-12	2,219	2,220	2,181	2,193	116,000	731
2019-12-11	2,225	2,225	2,197	2,213	119,800	737.67
2019-12-10	2,249	2,249	2,222	2,222	106,500	740.67
2019-12-09	2,247	2,252	2,234	2,249	142,900	749.67
2019-12-06	2,250	2,254	2,223	2,233	157,700	744.33
2019-12-05	2,260	2,262	2,235	2,245	141,100	748.33
2019-12-04	2,234	2,255	2,229	2,255	197,000	751.67
2019-12-03	2,204	2,247	2,204	2,241	195,500	747
2019-12-02	2,195	2,237	2,189	2,234	235,800	744.67
2019-11-29	2,172	2,188	2,159	2,160	114,900	720
2019-11-28	2,170	2,174	2,146	2,167	159,700	722.33
2019-11-27	2,202	2,204	2,177	2,181	124,100	727
2019-11-26	2,221	2,222	2,176	2,179	190,400	726.33
2019-11-25	2,193	2,224	2,192	2,202	155,700	734
2019-11-22	2,172	2,193	2,170	2,185	168,000	728.33
2019-11-21	2,150	2,161	2,119	2,160	122,700	720
2019-11-20	2,155	2,171	2,145	2,162	99,000	720.67
2019-11-19	2,148	2,176	2,147	2,165	150,300	721.67
2019-11-18	2,165	2,165	2,136	2,148	114,200	716
2019-11-15	2,127	2,167	2,121	2,157	125,800	719
2019-11-14	2,179	2,186	2,133	2,141	155,600	713.67
2019-11-13	2,199	2,201	2,183	2,188	123,600	729.33
2019-11-12	2,204	2,218	2,182	2,207	108,000	735.67
2019-11-11	2,214	2,234	2,185	2,202	156,400	734
2019-11-08	2,203	2,216	2,187	2,216	233,800	738.67
2019-11-07	2,149	2,190	2,145	2,190	166,800	730
2019-11-06	2,141	2,147	2,121	2,147	159,600	715.67
2019-11-05	2,143	2,154	2,103	2,122	259,500	707.33
2019-11-01	2,096	2,148	2,063	2,145	545,000	715
2019-10-31	2,192	2,202	2,176	2,181	217,300	727
2019-10-30	2,209	2,226	2,194	2,202	505,500	734
2019-10-29	2,219	2,226	2,196	2,199	237,900	733
2019-10-28	2,220	2,220	2,183	2,201	169,800	733.67
2019-10-25	2,185	2,215	2,184	2,206	317,000	735.33
2019-10-24	2,185	2,185	2,158	2,176	126,700	725.33
2019-10-23	2,145	2,184	2,131	2,180	291,700	726.67
2019-10-21	2,123	2,142	2,121	2,130	92,200	710
2019-10-18	2,140	2,149	2,103	2,124	176,300	708
2019-10-17	2,138	2,139	2,121	2,126	110,800	708.67
2019-10-16	2,147	2,164	2,132	2,138	188,000	712.67
2019-10-15	2,120	2,136	2,112	2,127	223,400	709
2019-10-11	2,104	2,104	2,084	2,093	124,000	697.67
2019-10-10	2,105	2,110	2,057	2,088	161,200	696
2019-10-09	2,085	2,113	2,078	2,096	202,600	698.67
2019-10-08	2,071	2,107	2,071	2,088	246,300	696
2019-10-07	2,052	2,074	2,040	2,069	157,700	689.67
2019-10-04	2,026	2,061	2,020	2,054	219,500	684.67
2019-10-03	2,050	2,052	2,028	2,038	197,400	679.33
2019-10-02	2,097	2,116	2,080	2,083	151,700	694.33
2019-10-01	2,085	2,120	2,083	2,096	200,600	698.67
2019-09-30	2,089	2,098	2,071	2,081	248,800	693.67
2019-09-27	2,110	2,112	2,070	2,093	435,900	697.67
2019-09-26	2,151	2,173	2,110	2,121	713,400	707
2019-09-25	2,127	2,175	2,121	2,137	541,000	712.33
2019-09-24	2,117	2,150	2,113	2,130	468,300	710
2019-09-20	2,144	2,148	2,122	2,127	307,300	709
2019-09-19	2,123	2,150	2,121	2,140	310,300	713.33
2019-09-18	2,126	2,131	2,106	2,125	272,700	708.33
2019-09-17	2,120	2,130	2,105	2,130	349,300	710
2019-09-13	2,104	2,122	2,086	2,118	487,900	706
2019-09-12	2,086	2,104	2,068	2,089	299,000	696.33
2019-09-11	2,042	2,067	2,041	2,064	232,200	688
2019-09-10	2,028	2,057	2,015	2,047	236,000	682.33
2019-09-09	2,027	2,031	2,015	2,025	148,700	675
2019-09-06	2,030	2,032	2,004	2,016	198,100	672
2019-09-05	1,982	2,022	1,969	2,013	289,100	671
2019-09-04	1,984	1,990	1,963	1,965	248,600	655
2019-09-03	1,990	2,002	1,974	1,994	159,100	664.67
2019-09-02	2,014	2,015	1,987	1,988	200,700	662.67
2019-08-30	2,017	2,032	2,004	2,026	210,400	675.33
2019-08-29	2,019	2,019	1,988	1,997	172,000	665.67
2019-08-28	2,025	2,025	2,000	2,000	279,500	666.67
2019-08-27	2,033	2,053	2,005	2,039	247,500	679.67
2019-08-26	1,999	2,014	1,990	2,000	239,200	666.67
2019-08-23	2,022	2,049	2,014	2,040	194,000	680
2019-08-22	2,037	2,042	2,013	2,028	201,400	676
2019-08-21	2,060	2,063	2,033	2,040	155,200	680
2019-08-20	2,034	2,067	2,031	2,061	342,100	687
2019-08-19	2,032	2,039	2,016	2,029	140,500	676.33
2019-08-16	1,978	2,018	1,976	2,016	236,200	672
2019-08-15	1,986	2,000	1,979	1,986	162,200	662
2019-08-14	2,051	2,062	2,013	2,030	210,700	676.67
2019-08-13	1,988	2,036	1,978	2,027	268,000	675.67
2019-08-09	2,032	2,039	2,012	2,012	166,300	670.67
2019-08-08	2,013	2,033	2,010	2,013	170,600	671
2019-08-07	2,018	2,031	2,003	2,027	221,500	675.67
2019-08-06	1,964	2,022	1,951	2,019	203,600	673
2019-08-05	2,050	2,056	1,997	2,014	336,200	671.33
2019-08-02	2,079	2,109	2,043	2,060	419,100	686.67
2019-08-01	2,141	2,141	2,048	2,107	614,100	702.33
2019-07-31	2,214	2,228	2,205	2,205	250,800	735
2019-07-30	2,248	2,263	2,226	2,239	235,700	746.33
2019-07-29	2,208	2,232	2,195	2,224	198,700	741.33
2019-07-26	2,226	2,229	2,200	2,206	160,200	735.33
2019-07-25	2,245	2,272	2,228	2,233	152,800	744.33
2019-07-24	2,241	2,247	2,226	2,231	123,400	743.67
2019-07-23	2,234	2,263	2,227	2,240	183,700	746.67
2019-07-22	2,275	2,275	2,231	2,242	224,500	747.33
2019-07-19	2,280	2,298	2,270	2,290	193,200	763.33
2019-07-18	2,353	2,363	2,274	2,285	273,200	761.67
2019-07-17	2,374	2,378	2,335	2,378	193,700	792.67
2019-07-16	2,385	2,390	2,367	2,370	152,800	790
2019-07-12	2,430	2,436	2,392	2,394	159,000	798
2019-07-11	2,402	2,424	2,396	2,419	213,600	806.33
2019-07-10	2,380	2,390	2,347	2,380	338,000	793.33
2019-07-09	2,404	2,427	2,394	2,412	160,900	804
2019-07-08	2,421	2,429	2,402	2,405	186,500	801.67
2019-07-05	2,417	2,427	2,393	2,425	220,200	808.33
2019-07-04	2,442	2,454	2,412	2,429	253,300	809.67
2019-07-03	2,434	2,440	2,412	2,421	202,100	807
2019-07-02	2,432	2,444	2,425	2,438	168,900	812.67
2019-07-01	2,432	2,434	2,400	2,424	152,800	808
2019-06-28	2,420	2,429	2,390	2,393	233,500	797.67
2019-06-27	2,395	2,425	2,390	2,422	183,600	807.33
2019-06-26	2,428	2,434	2,388	2,390	231,700	796.67
2019-06-25	2,430	2,449	2,413	2,428	191,200	809.33
2019-06-24	2,445	2,454	2,425	2,438	175,500	812.67
2019-06-21	2,471	2,479	2,402	2,430	681,600	810
2019-06-20	2,534	2,538	2,482	2,493	247,600	831
2019-06-19	2,552	2,566	2,509	2,520	342,900	840
2019-06-18	2,568	2,581	2,530	2,540	273,700	846.67
2019-06-17	2,591	2,615	2,579	2,581	176,900	860.33
2019-06-14	2,601	2,613	2,573	2,598	261,200	866
2019-06-13	2,593	2,609	2,563	2,600	235,900	866.67
2019-06-12	2,655	2,656	2,610	2,614	185,000	871.33
2019-06-11	2,666	2,667	2,648	2,658	155,900	886
2019-06-10	2,619	2,663	2,619	2,657	244,400	885.67
2019-06-07	2,655	2,661	2,601	2,613	307,200	871
2019-06-06	2,622	2,679	2,606	2,650	635,400	883.33
2019-06-05	2,558	2,649	2,558	2,634	1,174,600	878
2019-06-04	2,412	2,425	2,364	2,389	186,300	796.33
2019-06-03	2,390	2,402	2,354	2,391	223,500	797
2019-05-31	2,454	2,454	2,418	2,418	314,500	806
2019-05-30	2,485	2,499	2,460	2,478	137,700	826
2019-05-29	2,533	2,550	2,506	2,524	143,000	841.33
2019-05-28	2,612	2,619	2,547	2,560	296,300	853.33
2019-05-27	2,631	2,647	2,617	2,647	84,200	882.33
2019-05-24	2,600	2,637	2,582	2,632	196,200	877.33
2019-05-23	2,588	2,637	2,575	2,633	228,300	877.67
2019-05-22	2,594	2,594	2,554	2,569	161,100	856.33
2019-05-21	2,587	2,611	2,563	2,563	147,000	854.33
2019-05-20	2,614	2,622	2,598	2,614	153,600	871.33
2019-05-17	2,562	2,617	2,559	2,609	262,400	869.67
2019-05-16	2,543	2,562	2,495	2,524	269,900	841.33
2019-05-15	2,391	2,538	2,365	2,514	471,100	838
2019-05-14	2,451	2,497	2,446	2,491	232,700	830.33
2019-05-13	2,495	2,531	2,482	2,518	148,000	839.33
2019-05-10	2,501	2,540	2,475	2,501	260,100	833.67
2019-05-09	2,493	2,507	2,475	2,484	154,600	828
2019-05-08	2,505	2,518	2,491	2,508	180,700	836
2019-05-07	2,570	2,570	2,526	2,534	210,600	844.67
2019-04-26	2,538	2,544	2,503	2,535	144,100	845
2019-04-25	2,525	2,544	2,516	2,536	158,300	845.33
2019-04-24	2,519	2,545	2,506	2,508	153,200	836
2019-04-23	2,483	2,509	2,479	2,505	219,000	835
2019-04-22	2,438	2,487	2,428	2,483	145,500	827.67
2019-04-19	2,470	2,474	2,448	2,454	151,200	818
2019-04-18	2,493	2,505	2,448	2,456	182,600	818.67
2019-04-17	2,500	2,509	2,482	2,493	160,900	831
2019-04-16	2,500	2,511	2,490	2,502	226,100	834
2019-04-15	2,481	2,520	2,460	2,500	393,600	833.33
2019-04-12	2,541	2,542	2,473	2,486	438,200	828.67
2019-04-11	2,572	2,617	2,568	2,591	244,400	863.67
2019-04-10	2,562	2,580	2,543	2,554	277,700	851.33
2019-04-09	2,608	2,640	2,565	2,604	413,400	868
2019-04-08	2,595	2,607	2,567	2,605	237,800	868.33
2019-04-05	2,638	2,640	2,601	2,608	152,200	869.33
2019-04-04	2,623	2,648	2,604	2,632	143,000	877.33
2019-04-03	2,660	2,660	2,615	2,627	249,300	875.67
2019-04-02	2,671	2,671	2,610	2,646	460,300	882
2019-04-01	2,655	2,709	2,653	2,675	540,800	891.67
2019-03-29	2,630	2,643	2,603	2,641	452,600	880.33
2019-03-28	2,573	2,610	2,547	2,610	411,900	870
2019-03-27	2,546	2,585	2,525	2,582	511,800	860.67
2019-03-26	2,500	2,566	2,495	2,551	654,900	850.33
2019-03-25	2,467	2,498	2,447	2,495	360,000	831.67
2019-03-22	2,508	2,509	2,473	2,498	315,100	832.67
2019-03-20	2,500	2,521	2,476	2,521	204,300	840.33
2019-03-19	2,523	2,523	2,470	2,489	166,900	829.67
2019-03-18	2,455	2,538	2,452	2,523	405,000	841
2019-03-15	2,449	2,462	2,436	2,451	191,600	817
2019-03-14	2,467	2,467	2,434	2,437	122,800	812.33
2019-03-13	2,457	2,472	2,432	2,457	203,200	819
2019-03-12	2,434	2,453	2,432	2,437	181,100	812.33
2019-03-11	2,450	2,463	2,414	2,425	272,800	808.33
2019-03-08	2,495	2,515	2,438	2,447	603,900	815.67
2019-03-07	2,511	2,574	2,485	2,518	1,410,400	839.33
2019-03-06	2,349	2,630	2,339	2,518	4,699,400	839.33
2019-03-05	2,330	2,349	2,330	2,346	158,400	782
2019-03-04	2,365	2,370	2,328	2,342	157,800	780.67
2019-03-01	2,367	2,370	2,346	2,364	151,500	788
2019-02-28	2,366	2,376	2,348	2,366	222,100	788.67
2019-02-27	2,351	2,366	2,346	2,357	166,200	785.67
2019-02-26	2,357	2,369	2,336	2,345	95,300	781.67
2019-02-25	2,320	2,350	2,320	2,347	164,800	782.33
2019-02-22	2,345	2,352	2,317	2,320	154,700	773.33
2019-02-21	2,350	2,369	2,335	2,355	265,700	785
2019-02-20	2,316	2,347	2,304	2,345	203,500	781.67
2019-02-19	2,348	2,370	2,299	2,300	310,400	766.67
2019-02-18	2,290	2,365	2,290	2,340	383,200	780
2019-02-15	2,190	2,287	2,161	2,284	383,200	761.33
2019-02-14	2,258	2,279	2,211	2,234	280,100	744.67
2019-02-13	2,235	2,251	2,219	2,251	228,600	750.33
2019-02-12	2,180	2,235	2,180	2,235	172,000	745
2019-02-08	2,188	2,204	2,169	2,169	146,700	723
2019-02-07	2,249	2,249	2,183	2,212	166,100	737.33
2019-02-06	2,291	2,291	2,250	2,264	125,900	754.67
2019-02-05	2,269	2,294	2,269	2,290	160,500	763.33
2019-02-04	2,259	2,273	2,249	2,265	143,100	755
2019-02-01	2,224	2,260	2,221	2,259	144,100	753
2019-01-31	2,218	2,245	2,204	2,245	130,400	748.33
2019-01-30	2,250	2,250	2,188	2,188	199,300	729.33
2019-01-29	2,233	2,252	2,221	2,242	128,500	747.33
2019-01-28	2,238	2,255	2,217	2,221	119,900	740.33
2019-01-25	2,242	2,255	2,216	2,247	116,500	749
2019-01-24	2,235	2,250	2,202	2,247	131,700	749
2019-01-23	2,248	2,255	2,233	2,243	139,800	747.67
2019-01-22	2,267	2,289	2,255	2,274	141,100	758
2019-01-21	2,260	2,276	2,249	2,267	88,400	755.67
2019-01-18	2,196	2,268	2,189	2,251	151,700	750.33
2019-01-17	2,200	2,223	2,189	2,199	188,700	733
2019-01-16	2,184	2,210	2,176	2,190	135,000	730
2019-01-15	2,141	2,175	2,140	2,173	136,700	724.33
2019-01-11	2,217	2,217	2,177	2,180	129,500	726.67
2019-01-10	2,203	2,212	2,171	2,205	112,900	735
2019-01-09	2,220	2,238	2,201	2,209	102,500	736.33
2019-01-08	2,218	2,234	2,207	2,211	129,500	737
2019-01-07	2,190	2,206	2,165	2,197	141,900	732.33
2019-01-04	2,100	2,136	2,088	2,136	160,100	712

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 [2019年度]

8136 (株)サンリオの時系列データ [2019年度]