8136 (株)サンリオの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,402	1,411	1,385	1,410	256,200	470
2020-12-29	1,385	1,421	1,385	1,408	330,000	469.33
2020-12-28	1,424	1,431	1,372	1,383	437,600	461
2020-12-25	1,411	1,427	1,411	1,420	174,200	473.33
2020-12-24	1,417	1,438	1,407	1,408	214,600	469.33
2020-12-23	1,430	1,442	1,408	1,416	269,200	472
2020-12-22	1,441	1,453	1,435	1,442	219,600	480.67
2020-12-21	1,450	1,471	1,447	1,450	266,500	483.33
2020-12-18	1,438	1,453	1,433	1,441	344,100	480.33
2020-12-17	1,475	1,475	1,431	1,432	330,600	477.33
2020-12-16	1,509	1,509	1,473	1,473	249,200	491
2020-12-15	1,505	1,518	1,485	1,498	273,300	499.33
2020-12-14	1,520	1,538	1,516	1,520	196,200	506.67
2020-12-11	1,532	1,544	1,506	1,523	298,900	507.67
2020-12-10	1,545	1,555	1,531	1,540	203,700	513.33
2020-12-09	1,528	1,564	1,526	1,560	173,800	520
2020-12-08	1,525	1,538	1,511	1,527	224,700	509
2020-12-07	1,581	1,582	1,545	1,545	265,100	515
2020-12-04	1,574	1,587	1,567	1,579	157,200	526.33
2020-12-03	1,598	1,606	1,581	1,582	223,700	527.33
2020-12-02	1,591	1,605	1,566	1,600	339,000	533.33
2020-12-01	1,577	1,598	1,549	1,577	443,600	525.67
2020-11-30	1,606	1,607	1,575	1,575	381,700	525
2020-11-27	1,624	1,626	1,588	1,606	397,900	535.33
2020-11-26	1,648	1,648	1,614	1,622	273,800	540.67
2020-11-25	1,716	1,731	1,654	1,654	314,900	551.33
2020-11-24	1,675	1,704	1,670	1,680	293,000	560
2020-11-20	1,635	1,652	1,616	1,635	325,300	545
2020-11-19	1,650	1,681	1,639	1,658	279,500	552.67
2020-11-18	1,708	1,717	1,669	1,670	401,600	556.67
2020-11-17	1,780	1,780	1,713	1,723	290,300	574.33
2020-11-16	1,781	1,795	1,745	1,752	449,100	584
2020-11-13	1,877	1,877	1,781	1,788	380,500	596
2020-11-12	1,926	1,932	1,867	1,899	277,900	633
2020-11-11	1,939	1,954	1,913	1,954	313,700	651.33
2020-11-10	1,907	1,956	1,902	1,919	417,100	639.67
2020-11-09	1,815	1,874	1,785	1,853	479,600	617.67
2020-11-06	1,838	1,850	1,792	1,793	312,200	597.67
2020-11-05	1,789	1,836	1,767	1,830	384,100	610
2020-11-04	1,805	1,840	1,752	1,769	458,800	589.67
2020-11-02	1,798	1,873	1,779	1,783	681,400	594.33
2020-10-30	1,970	1,975	1,895	1,917	194,500	639
2020-10-29	1,936	1,989	1,922	1,972	118,900	657.33
2020-10-28	1,927	1,989	1,912	1,985	155,000	661.67
2020-10-27	1,940	1,960	1,910	1,953	160,800	651
2020-10-26	1,998	2,032	1,987	1,991	214,500	663.67
2020-10-23	1,946	1,990	1,946	1,980	219,700	660
2020-10-22	1,911	1,948	1,901	1,945	183,700	648.33
2020-10-21	1,910	1,924	1,902	1,906	122,300	635.33
2020-10-20	1,892	1,929	1,888	1,899	140,300	633
2020-10-19	1,850	1,916	1,849	1,911	187,100	637
2020-10-16	1,852	1,854	1,820	1,836	108,500	612
2020-10-15	1,860	1,866	1,844	1,854	95,800	618
2020-10-14	1,883	1,883	1,855	1,860	76,200	620
2020-10-13	1,892	1,897	1,875	1,883	79,200	627.67
2020-10-12	1,905	1,918	1,894	1,897	76,800	632.33
2020-10-09	1,915	1,919	1,878	1,894	115,200	631.33
2020-10-08	1,928	1,934	1,910	1,913	115,400	637.67
2020-10-07	1,895	1,925	1,871	1,920	170,900	640
2020-10-06	1,932	1,940	1,912	1,917	100,300	639
2020-10-05	1,891	1,925	1,889	1,925	160,300	641.67
2020-10-02	1,897	1,910	1,850	1,857	209,500	619
2020-09-30	1,925	1,939	1,894	1,894	190,400	631.33
2020-09-29	1,918	1,943	1,889	1,932	303,300	644
2020-09-28	1,896	1,913	1,864	1,913	552,500	637.67
2020-09-25	1,872	1,892	1,856	1,878	281,600	626
2020-09-24	1,937	1,937	1,859	1,867	305,000	622.33
2020-09-23	1,978	1,978	1,947	1,953	204,400	651
2020-09-18	1,978	1,985	1,963	1,974	219,700	658
2020-09-17	1,967	1,987	1,947	1,966	191,400	655.33
2020-09-16	1,935	1,954	1,923	1,954	146,200	651.33
2020-09-15	1,945	1,945	1,909	1,931	125,600	643.67
2020-09-14	1,941	1,969	1,936	1,949	207,000	649.67
2020-09-11	1,927	1,942	1,904	1,942	225,700	647.33
2020-09-10	1,893	1,911	1,880	1,904	168,200	634.67
2020-09-09	1,857	1,915	1,851	1,893	305,000	631
2020-09-08	1,800	1,894	1,800	1,891	354,100	630.33
2020-09-07	1,769	1,796	1,766	1,795	170,100	598.33
2020-09-04	1,745	1,769	1,738	1,763	129,800	587.67
2020-09-03	1,775	1,792	1,762	1,773	121,500	591
2020-09-02	1,767	1,767	1,719	1,749	223,200	583
2020-09-01	1,769	1,795	1,756	1,778	165,400	592.67
2020-08-31	1,765	1,797	1,760	1,774	170,300	591.33
2020-08-28	1,763	1,792	1,706	1,731	211,500	577
2020-08-27	1,773	1,774	1,745	1,750	78,400	583.33
2020-08-26	1,792	1,792	1,756	1,766	95,600	588.67
2020-08-25	1,785	1,813	1,781	1,795	177,300	598.33
2020-08-24	1,779	1,787	1,755	1,771	132,800	590.33
2020-08-21	1,750	1,786	1,750	1,779	199,500	593
2020-08-20	1,737	1,758	1,731	1,745	162,000	581.67
2020-08-19	1,718	1,750	1,716	1,745	159,200	581.67
2020-08-18	1,714	1,739	1,699	1,730	170,900	576.67
2020-08-17	1,730	1,748	1,709	1,736	106,900	578.67
2020-08-14	1,701	1,746	1,699	1,728	158,400	576
2020-08-13	1,700	1,730	1,689	1,713	304,600	571
2020-08-12	1,649	1,686	1,641	1,681	230,800	560.33
2020-08-11	1,554	1,663	1,554	1,652	316,900	550.67
2020-08-07	1,538	1,567	1,535	1,558	443,700	519.33
2020-08-06	1,580	1,595	1,547	1,584	480,500	528
2020-08-05	1,660	1,718	1,580	1,586	743,500	528.67
2020-08-04	1,502	1,586	1,502	1,580	437,500	526.67
2020-08-03	1,522	1,559	1,480	1,502	482,600	500.67
2020-07-31	1,609	1,617	1,523	1,530	355,200	510
2020-07-30	1,665	1,675	1,612	1,617	165,000	539
2020-07-29	1,644	1,660	1,630	1,648	261,800	549.33
2020-07-28	1,640	1,663	1,628	1,641	226,200	547
2020-07-27	1,653	1,669	1,626	1,655	430,900	551.67
2020-07-22	1,726	1,739	1,705	1,713	166,800	571
2020-07-21	1,750	1,754	1,711	1,732	178,300	577.33
2020-07-20	1,702	1,718	1,679	1,715	205,800	571.67
2020-07-17	1,721	1,724	1,670	1,700	281,100	566.67
2020-07-16	1,692	1,758	1,692	1,723	628,100	574.33
2020-07-15	1,589	1,658	1,587	1,646	345,300	548.67
2020-07-14	1,582	1,582	1,539	1,567	305,400	522.33
2020-07-13	1,590	1,593	1,532	1,573	421,000	524.33
2020-07-10	1,634	1,640	1,553	1,562	456,200	520.67
2020-07-09	1,651	1,677	1,638	1,654	184,400	551.33
2020-07-08	1,664	1,679	1,652	1,654	135,000	551.33
2020-07-07	1,705	1,705	1,665	1,673	134,500	557.67
2020-07-06	1,647	1,690	1,647	1,690	150,200	563.33
2020-07-03	1,660	1,678	1,627	1,653	123,700	551
2020-07-02	1,630	1,685	1,625	1,659	307,200	553
2020-07-01	1,650	1,662	1,605	1,615	309,800	538.33
2020-06-30	1,694	1,716	1,664	1,668	213,300	556
2020-06-29	1,682	1,705	1,654	1,655	330,900	551.67
2020-06-26	1,689	1,721	1,683	1,717	157,100	572.33
2020-06-25	1,700	1,721	1,690	1,693	175,800	564.33
2020-06-24	1,757	1,766	1,727	1,727	178,100	575.67
2020-06-23	1,721	1,767	1,706	1,750	351,000	583.33
2020-06-22	1,688	1,703	1,667	1,682	202,800	560.67
2020-06-19	1,641	1,728	1,627	1,710	593,300	570
2020-06-18	1,682	1,682	1,624	1,625	409,100	541.67
2020-06-17	1,701	1,706	1,653	1,697	453,100	565.67
2020-06-16	1,686	1,706	1,654	1,698	601,000	566
2020-06-15	1,780	1,785	1,618	1,618	1,732,800	539.33
2020-06-12	1,841	1,843	1,750	1,821	379,000	607
2020-06-11	1,916	1,916	1,852	1,863	193,400	621
2020-06-10	1,941	1,948	1,920	1,932	174,600	644
2020-06-09	1,900	1,924	1,885	1,920	209,600	640
2020-06-08	1,899	1,909	1,880	1,897	221,900	632.33
2020-06-05	1,868	1,871	1,845	1,865	157,700	621.67
2020-06-04	1,880	1,886	1,833	1,880	258,800	626.67
2020-06-03	1,856	1,878	1,840	1,861	165,100	620.33
2020-06-02	1,828	1,849	1,816	1,836	196,800	612
2020-06-01	1,805	1,827	1,796	1,810	157,300	603.33
2020-05-29	1,825	1,831	1,791	1,806	253,100	602
2020-05-28	1,800	1,833	1,788	1,826	251,600	608.67
2020-05-27	1,780	1,794	1,772	1,788	184,700	596
2020-05-26	1,770	1,783	1,742	1,778	295,000	592.67
2020-05-25	1,681	1,739	1,681	1,738	160,200	579.33
2020-05-22	1,700	1,711	1,671	1,679	180,800	559.67
2020-05-21	1,727	1,744	1,701	1,701	217,900	567
2020-05-20	1,680	1,707	1,662	1,707	219,700	569
2020-05-19	1,713	1,719	1,691	1,702	158,500	567.33
2020-05-18	1,665	1,682	1,653	1,673	101,500	557.67
2020-05-15	1,663	1,681	1,640	1,663	141,100	554.33
2020-05-14	1,680	1,688	1,661	1,663	160,300	554.33
2020-05-13	1,711	1,718	1,689	1,695	208,600	565
2020-05-12	1,759	1,765	1,713	1,746	220,500	582
2020-05-11	1,666	1,777	1,665	1,770	376,300	590
2020-05-08	1,600	1,639	1,590	1,636	239,100	545.33
2020-05-07	1,572	1,593	1,561	1,570	196,600	523.33
2020-05-01	1,594	1,596	1,566	1,578	182,400	526
2020-04-30	1,622	1,641	1,608	1,610	283,200	536.67
2020-04-28	1,560	1,590	1,554	1,582	216,000	527.33
2020-04-27	1,550	1,567	1,538	1,560	193,800	520
2020-04-24	1,540	1,542	1,505	1,521	229,300	507
2020-04-23	1,503	1,541	1,501	1,540	127,100	513.33
2020-04-22	1,515	1,528	1,491	1,501	193,000	500.33
2020-04-21	1,528	1,551	1,520	1,521	145,700	507
2020-04-20	1,548	1,564	1,539	1,559	171,400	519.67
2020-04-17	1,525	1,571	1,523	1,546	249,300	515.33
2020-04-16	1,478	1,512	1,475	1,504	161,000	501.33
2020-04-15	1,510	1,529	1,488	1,499	224,400	499.67
2020-04-14	1,470	1,518	1,463	1,512	193,500	504
2020-04-13	1,495	1,495	1,461	1,469	158,500	489.67
2020-04-10	1,520	1,522	1,469	1,498	229,600	499.33
2020-04-09	1,510	1,517	1,471	1,510	351,700	503.33
2020-04-08	1,458	1,496	1,407	1,485	290,900	495
2020-04-07	1,480	1,496	1,412	1,442	308,500	480.67
2020-04-06	1,337	1,431	1,329	1,417	305,900	472.33
2020-04-03	1,360	1,386	1,337	1,350	256,500	450
2020-04-02	1,380	1,396	1,340	1,351	317,100	450.33
2020-04-01	1,420	1,464	1,400	1,405	388,300	468.33
2020-03-31	1,460	1,485	1,420	1,437	353,700	479
2020-03-30	1,425	1,477	1,400	1,476	697,300	492
2020-03-27	1,515	1,520	1,437	1,475	868,300	491.67
2020-03-26	1,565	1,565	1,445	1,468	869,300	489.33
2020-03-25	1,644	1,650	1,510	1,597	688,000	532.33
2020-03-24	1,476	1,547	1,460	1,524	824,700	508
2020-03-23	1,335	1,435	1,329	1,425	703,300	475
2020-03-19	1,322	1,370	1,254	1,283	767,100	427.67
2020-03-18	1,289	1,380	1,252	1,292	794,800	430.67
2020-03-17	1,195	1,291	1,163	1,251	952,900	417
2020-03-16	1,214	1,257	1,187	1,196	690,500	398.67
2020-03-13	1,180	1,219	1,130	1,184	1,118,700	394.67
2020-03-12	1,306	1,353	1,278	1,292	746,700	430.67
2020-03-11	1,383	1,413	1,357	1,358	472,200	452.67
2020-03-10	1,315	1,403	1,291	1,392	1,266,700	464
2020-03-09	1,400	1,401	1,339	1,358	1,077,900	452.67
2020-03-06	1,534	1,542	1,460	1,484	745,600	494.67
2020-03-05	1,604	1,613	1,552	1,565	543,800	521.67
2020-03-04	1,587	1,610	1,558	1,580	657,100	526.67
2020-03-03	1,731	1,745	1,621	1,627	675,400	542.33
2020-03-02	1,600	1,719	1,593	1,689	535,700	563
2020-02-28	1,656	1,677	1,621	1,632	564,100	544
2020-02-27	1,775	1,777	1,716	1,722	368,100	574
2020-02-26	1,788	1,788	1,726	1,782	484,600	594
2020-02-25	1,818	1,836	1,793	1,805	563,700	601.67
2020-02-21	1,963	1,963	1,890	1,902	500,100	634
2020-02-20	1,975	1,992	1,964	1,967	215,800	655.67
2020-02-19	1,923	1,977	1,922	1,968	261,700	656
2020-02-18	1,904	1,939	1,901	1,907	280,200	635.67
2020-02-17	1,986	1,986	1,905	1,938	447,600	646
2020-02-14	2,004	2,058	1,997	1,999	444,300	666.33
2020-02-13	2,133	2,163	2,002	2,016	782,700	672
2020-02-12	2,199	2,221	2,176	2,220	229,900	740
2020-02-10	2,200	2,204	2,181	2,185	139,500	728.33
2020-02-07	2,217	2,222	2,206	2,219	85,200	739.67
2020-02-06	2,199	2,229	2,198	2,215	195,700	738.33
2020-02-05	2,150	2,191	2,150	2,181	161,300	727
2020-02-04	2,105	2,133	2,103	2,129	112,400	709.67
2020-02-03	2,131	2,134	2,104	2,104	215,100	701.33
2020-01-31	2,162	2,190	2,162	2,173	198,300	724.33
2020-01-30	2,174	2,189	2,142	2,161	229,000	720.33
2020-01-29	2,128	2,182	2,128	2,175	236,600	725
2020-01-28	2,140	2,140	2,111	2,126	271,200	708.67
2020-01-27	2,157	2,164	2,146	2,152	235,400	717.33
2020-01-24	2,186	2,187	2,177	2,182	145,500	727.33
2020-01-23	2,183	2,188	2,175	2,180	171,600	726.67
2020-01-22	2,180	2,197	2,175	2,193	170,400	731
2020-01-21	2,179	2,184	2,171	2,181	137,700	727
2020-01-20	2,185	2,192	2,178	2,181	105,200	727
2020-01-17	2,187	2,189	2,175	2,185	137,000	728.33
2020-01-16	2,179	2,192	2,177	2,187	102,200	729
2020-01-15	2,164	2,186	2,160	2,178	193,600	726
2020-01-14	2,165	2,172	2,147	2,154	236,400	718
2020-01-10	2,175	2,194	2,163	2,174	197,900	724.67
2020-01-09	2,164	2,184	2,161	2,171	159,500	723.67
2020-01-08	2,154	2,160	2,119	2,143	224,600	714.33
2020-01-07	2,140	2,189	2,140	2,181	179,400	727
2020-01-06	2,119	2,161	2,113	2,139	214,900	713

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 [2020年度]

8136 (株)サンリオの時系列データ [2020年度]