8136 (株)サンリオの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,511	2,517	2,490	2,499	87,100	833
2021-12-29	2,551	2,564	2,499	2,510	110,400	836.67
2021-12-28	2,507	2,560	2,507	2,555	138,500	851.67
2021-12-27	2,499	2,509	2,484	2,498	132,700	832.67
2021-12-24	2,499	2,520	2,483	2,485	78,800	828.33
2021-12-23	2,484	2,503	2,484	2,487	116,900	829
2021-12-22	2,446	2,469	2,428	2,459	196,500	819.67
2021-12-21	2,425	2,446	2,395	2,436	194,300	812
2021-12-20	2,414	2,440	2,383	2,387	176,000	795.67
2021-12-17	2,500	2,510	2,435	2,442	489,300	814
2021-12-16	2,525	2,545	2,510	2,541	187,400	847
2021-12-15	2,499	2,537	2,493	2,511	110,000	837
2021-12-14	2,500	2,546	2,500	2,518	128,200	839.33
2021-12-13	2,556	2,565	2,504	2,516	142,700	838.67
2021-12-10	2,586	2,590	2,511	2,523	181,800	841
2021-12-09	2,577	2,624	2,568	2,600	182,700	866.67
2021-12-08	2,580	2,581	2,535	2,573	169,000	857.67
2021-12-07	2,499	2,545	2,491	2,541	201,100	847
2021-12-06	2,450	2,491	2,430	2,464	168,600	821.33
2021-12-03	2,415	2,488	2,415	2,488	189,800	829.33
2021-12-02	2,400	2,413	2,369	2,382	336,900	794
2021-12-01	2,460	2,478	2,412	2,417	341,800	805.67
2021-11-30	2,582	2,606	2,472	2,479	588,800	826.33
2021-11-29	2,621	2,654	2,565	2,566	612,100	855.33
2021-11-26	2,780	2,781	2,714	2,731	236,000	910.33
2021-11-25	2,781	2,812	2,774	2,796	103,100	932
2021-11-24	2,810	2,814	2,753	2,771	191,700	923.67
2021-11-22	2,784	2,840	2,772	2,823	286,000	941
2021-11-19	2,811	2,812	2,751	2,799	184,600	933
2021-11-18	2,759	2,802	2,754	2,795	277,000	931.67
2021-11-17	2,816	2,824	2,761	2,787	240,900	929
2021-11-16	2,854	2,885	2,829	2,834	308,400	944.67
2021-11-15	2,800	2,826	2,780	2,818	294,500	939.33
2021-11-12	2,696	2,769	2,692	2,756	341,400	918.67
2021-11-11	2,710	2,715	2,638	2,663	257,900	887.67
2021-11-10	2,710	2,746	2,700	2,726	268,900	908.67
2021-11-09	2,752	2,790	2,727	2,740	237,800	913.33
2021-11-08	2,821	2,828	2,776	2,800	374,100	933.33
2021-11-05	2,840	2,847	2,768	2,813	467,400	937.67
2021-11-04	2,734	2,865	2,718	2,865	826,900	955
2021-11-02	2,626	2,670	2,620	2,654	232,400	884.67
2021-11-01	2,594	2,656	2,560	2,626	311,200	875.33
2021-10-29	2,536	2,567	2,504	2,545	274,700	848.33
2021-10-28	2,550	2,594	2,536	2,566	881,200	855.33
2021-10-27	2,596	2,612	2,552	2,557	324,200	852.33
2021-10-26	2,616	2,622	2,582	2,595	191,800	865
2021-10-25	2,606	2,630	2,594	2,612	201,400	870.67
2021-10-22	2,683	2,699	2,613	2,620	215,800	873.33
2021-10-21	2,713	2,745	2,694	2,695	256,000	898.33
2021-10-20	2,701	2,749	2,699	2,712	280,400	904
2021-10-19	2,722	2,730	2,682	2,712	330,300	904
2021-10-18	2,595	2,665	2,588	2,650	371,700	883.33
2021-10-15	2,541	2,580	2,522	2,571	210,300	857
2021-10-14	2,481	2,519	2,448	2,511	131,600	837
2021-10-13	2,481	2,510	2,476	2,488	119,800	829.33
2021-10-12	2,507	2,507	2,480	2,486	134,500	828.67
2021-10-11	2,495	2,524	2,474	2,524	206,600	841.33
2021-10-08	2,459	2,542	2,454	2,486	382,100	828.67
2021-10-07	2,449	2,470	2,408	2,411	431,700	803.67
2021-10-06	2,519	2,549	2,442	2,458	373,000	819.33
2021-10-05	2,547	2,559	2,504	2,511	274,200	837
2021-10-04	2,554	2,598	2,550	2,579	276,300	859.67
2021-10-01	2,545	2,566	2,488	2,519	350,900	839.67
2021-09-30	2,535	2,599	2,535	2,585	353,300	861.67
2021-09-29	2,483	2,540	2,467	2,540	561,800	846.67
2021-09-28	2,530	2,534	2,481	2,500	611,900	833.33
2021-09-27	2,551	2,575	2,521	2,527	343,000	842.33
2021-09-24	2,537	2,543	2,514	2,540	398,200	846.67
2021-09-22	2,486	2,520	2,477	2,492	252,900	830.67
2021-09-21	2,470	2,509	2,463	2,501	342,600	833.67
2021-09-17	2,518	2,521	2,484	2,509	390,000	836.33
2021-09-16	2,470	2,519	2,466	2,508	351,900	836
2021-09-15	2,481	2,481	2,448	2,462	232,600	820.67
2021-09-14	2,449	2,495	2,432	2,495	239,400	831.67
2021-09-13	2,400	2,450	2,380	2,449	243,900	816.33
2021-09-10	2,420	2,429	2,396	2,408	320,600	802.67
2021-09-09	2,384	2,416	2,380	2,410	311,400	803.33
2021-09-08	2,386	2,406	2,362	2,384	250,200	794.67
2021-09-07	2,371	2,388	2,364	2,376	275,500	792
2021-09-06	2,379	2,384	2,341	2,352	289,300	784
2021-09-03	2,250	2,374	2,248	2,365	645,500	788.33
2021-09-02	2,210	2,241	2,195	2,240	212,900	746.67
2021-09-01	2,186	2,208	2,176	2,206	164,400	735.33
2021-08-31	2,175	2,193	2,151	2,183	165,700	727.67
2021-08-30	2,156	2,194	2,151	2,183	136,300	727.67
2021-08-27	2,150	2,164	2,142	2,164	170,700	721.33
2021-08-26	2,162	2,170	2,150	2,159	154,800	719.67
2021-08-25	2,141	2,166	2,134	2,155	145,600	718.33
2021-08-24	2,111	2,150	2,109	2,134	140,500	711.33
2021-08-23	2,110	2,129	2,096	2,107	123,800	702.33
2021-08-20	2,087	2,138	2,087	2,116	242,500	705.33
2021-08-19	2,122	2,129	2,064	2,064	272,000	688
2021-08-18	2,086	2,145	2,085	2,127	189,400	709
2021-08-17	2,148	2,170	2,095	2,101	267,700	700.33
2021-08-16	2,193	2,193	2,116	2,125	287,700	708.33
2021-08-13	2,205	2,257	2,201	2,217	298,000	739
2021-08-12	2,182	2,214	2,176	2,203	381,400	734.33
2021-08-11	2,099	2,185	2,094	2,172	459,500	724
2021-08-10	2,041	2,101	2,037	2,080	293,200	693.33
2021-08-06	2,040	2,086	2,032	2,043	316,200	681
2021-08-05	1,942	2,047	1,942	2,039	809,000	679.67
2021-08-04	1,900	1,906	1,861	1,885	252,600	628.33
2021-08-03	1,891	1,908	1,880	1,894	210,500	631.33
2021-08-02	1,880	1,907	1,859	1,885	158,700	628.33
2021-07-30	1,890	1,893	1,853	1,862	158,800	620.67
2021-07-29	1,900	1,906	1,889	1,898	91,600	632.67
2021-07-28	1,916	1,925	1,888	1,897	271,700	632.33
2021-07-27	1,917	1,932	1,902	1,931	153,600	643.67
2021-07-26	1,940	1,940	1,897	1,907	155,500	635.67
2021-07-21	1,924	1,933	1,888	1,899	241,900	633
2021-07-20	1,908	1,922	1,878	1,895	276,400	631.67
2021-07-19	1,987	1,987	1,931	1,935	172,800	645
2021-07-16	1,936	1,988	1,930	1,981	210,600	660.33
2021-07-15	1,976	1,976	1,938	1,944	170,600	648
2021-07-14	1,980	1,989	1,965	1,972	134,500	657.33
2021-07-13	2,027	2,033	1,991	1,996	137,200	665.33
2021-07-12	2,033	2,048	2,003	2,012	182,700	670.67
2021-07-09	1,952	1,996	1,936	1,993	356,000	664.33
2021-07-08	2,020	2,031	1,982	1,982	213,700	660.67
2021-07-07	2,006	2,059	1,991	2,037	261,400	679
2021-07-06	2,033	2,043	2,016	2,019	92,100	673
2021-07-05	1,972	2,047	1,969	2,028	362,400	676
2021-07-02	1,975	1,991	1,971	1,978	141,400	659.33
2021-07-01	1,979	1,997	1,956	1,975	257,100	658.33
2021-06-30	1,960	1,990	1,940	1,966	513,400	655.33
2021-06-29	1,910	2,018	1,898	1,983	664,700	661
2021-06-28	1,922	1,935	1,905	1,923	237,400	641
2021-06-25	1,938	1,941	1,926	1,933	209,800	644.33
2021-06-24	1,920	1,942	1,902	1,938	289,700	646
2021-06-23	1,925	1,934	1,914	1,927	209,500	642.33
2021-06-22	1,927	1,937	1,903	1,936	315,600	645.33
2021-06-21	1,878	1,907	1,875	1,906	429,400	635.33
2021-06-18	1,949	1,949	1,898	1,900	404,500	633.33
2021-06-17	1,920	1,920	1,893	1,909	184,000	636.33
2021-06-16	1,950	1,955	1,920	1,921	152,200	640.33
2021-06-15	1,949	1,969	1,944	1,950	133,800	650
2021-06-14	1,958	1,987	1,951	1,957	172,900	652.33
2021-06-11	1,922	1,936	1,910	1,926	210,000	642
2021-06-10	1,988	1,988	1,921	1,925	186,200	641.67
2021-06-09	1,978	1,997	1,958	1,989	211,300	663
2021-06-08	1,949	2,000	1,942	1,980	375,100	660
2021-06-07	1,949	1,949	1,906	1,938	180,300	646
2021-06-04	1,920	1,967	1,912	1,946	278,300	648.67
2021-06-03	1,854	1,932	1,849	1,932	492,500	644
2021-06-02	1,827	1,860	1,821	1,842	210,500	614
2021-06-01	1,821	1,837	1,808	1,818	175,900	606
2021-05-31	1,840	1,873	1,811	1,812	201,300	604
2021-05-28	1,840	1,875	1,831	1,866	306,100	622
2021-05-27	1,826	1,850	1,816	1,817	327,800	605.67
2021-05-26	1,780	1,824	1,762	1,816	264,100	605.33
2021-05-25	1,728	1,774	1,725	1,758	177,000	586
2021-05-24	1,718	1,733	1,702	1,727	124,800	575.67
2021-05-21	1,720	1,730	1,698	1,706	97,500	568.67
2021-05-20	1,721	1,744	1,711	1,722	101,400	574
2021-05-19	1,703	1,733	1,700	1,720	154,200	573.33
2021-05-18	1,700	1,754	1,696	1,736	282,900	578.67
2021-05-17	1,610	1,734	1,610	1,708	406,500	569.33
2021-05-14	1,636	1,672	1,612	1,612	285,800	537.33
2021-05-13	1,701	1,721	1,625	1,625	374,500	541.67
2021-05-12	1,733	1,744	1,716	1,728	216,600	576
2021-05-11	1,742	1,766	1,729	1,732	185,100	577.33
2021-05-10	1,736	1,757	1,732	1,754	93,100	584.67
2021-05-07	1,763	1,763	1,727	1,735	165,800	578.33
2021-05-06	1,753	1,788	1,741	1,753	206,400	584.33
2021-04-30	1,777	1,798	1,766	1,770	132,600	590
2021-04-28	1,807	1,812	1,778	1,781	138,100	593.67
2021-04-27	1,783	1,823	1,761	1,807	185,400	602.33
2021-04-26	1,768	1,800	1,762	1,792	149,800	597.33
2021-04-23	1,741	1,769	1,730	1,752	127,300	584
2021-04-22	1,766	1,767	1,725	1,750	136,000	583.33
2021-04-21	1,780	1,789	1,735	1,741	242,000	580.33
2021-04-20	1,818	1,831	1,785	1,824	178,700	608
2021-04-19	1,848	1,858	1,818	1,829	152,700	609.67
2021-04-16	1,847	1,856	1,826	1,848	171,800	616
2021-04-15	1,873	1,894	1,842	1,848	164,800	616
2021-04-14	1,875	1,890	1,859	1,883	311,800	627.67
2021-04-13	1,812	1,871	1,804	1,845	395,500	615
2021-04-12	1,800	1,810	1,772	1,803	162,300	601
2021-04-09	1,752	1,788	1,743	1,775	154,400	591.67
2021-04-08	1,723	1,755	1,704	1,746	281,500	582
2021-04-07	1,702	1,736	1,696	1,722	216,400	574
2021-04-06	1,724	1,730	1,667	1,687	248,900	562.33
2021-04-05	1,724	1,740	1,708	1,728	105,700	576
2021-04-02	1,731	1,740	1,712	1,718	156,200	572.67
2021-04-01	1,750	1,761	1,703	1,715	238,800	571.67
2021-03-31	1,809	1,809	1,750	1,754	229,500	584.67
2021-03-30	1,772	1,813	1,763	1,805	501,800	601.67
2021-03-29	1,790	1,804	1,741	1,757	589,100	585.67
2021-03-26	1,776	1,785	1,744	1,775	352,500	591.67
2021-03-25	1,725	1,763	1,712	1,745	261,700	581.67
2021-03-24	1,775	1,783	1,713	1,720	365,400	573.33
2021-03-23	1,845	1,845	1,793	1,793	370,900	597.67
2021-03-22	1,870	1,882	1,820	1,853	572,500	617.67
2021-03-19	1,913	1,924	1,860	1,881	1,151,500	627
2021-03-18	1,881	1,932	1,856	1,913	338,800	637.67
2021-03-17	1,830	1,907	1,816	1,897	445,900	632.33
2021-03-16	1,844	1,857	1,827	1,847	278,200	615.67
2021-03-15	1,825	1,846	1,811	1,844	313,000	614.67
2021-03-12	1,784	1,817	1,771	1,814	400,100	604.67
2021-03-11	1,780	1,814	1,776	1,782	261,400	594
2021-03-10	1,780	1,795	1,745	1,776	203,400	592
2021-03-09	1,771	1,804	1,741	1,790	279,600	596.67
2021-03-08	1,775	1,780	1,731	1,741	207,100	580.33
2021-03-05	1,760	1,770	1,697	1,751	250,800	583.67
2021-03-04	1,727	1,769	1,711	1,747	278,200	582.33
2021-03-03	1,714	1,729	1,685	1,719	222,200	573
2021-03-02	1,728	1,730	1,674	1,715	310,100	571.67
2021-03-01	1,735	1,736	1,688	1,705	378,000	568.33
2021-02-26	1,760	1,769	1,733	1,741	287,200	580.33
2021-02-25	1,788	1,796	1,740	1,771	394,500	590.33
2021-02-24	1,762	1,818	1,758	1,780	662,700	593.33
2021-02-22	1,728	1,754	1,705	1,722	336,400	574
2021-02-19	1,743	1,750	1,685	1,696	237,500	565.33
2021-02-18	1,780	1,796	1,742	1,745	359,100	581.67
2021-02-17	1,692	1,790	1,692	1,781	549,200	593.67
2021-02-16	1,732	1,759	1,675	1,683	384,900	561
2021-02-15	1,717	1,759	1,717	1,735	588,400	578.33
2021-02-12	1,630	1,667	1,627	1,657	279,500	552.33
2021-02-10	1,619	1,648	1,613	1,643	199,700	547.67
2021-02-09	1,695	1,695	1,616	1,619	373,500	539.67
2021-02-08	1,702	1,739	1,692	1,701	449,400	567
2021-02-05	1,613	1,703	1,610	1,702	568,200	567.33
2021-02-04	1,576	1,590	1,566	1,589	163,200	529.67
2021-02-03	1,560	1,580	1,559	1,576	99,000	525.33
2021-02-02	1,550	1,568	1,540	1,545	95,900	515
2021-02-01	1,540	1,589	1,532	1,555	206,400	518.33
2021-01-29	1,550	1,578	1,545	1,555	262,800	518.33
2021-01-28	1,480	1,552	1,473	1,550	318,100	516.67
2021-01-27	1,519	1,520	1,493	1,508	196,100	502.67
2021-01-26	1,553	1,553	1,506	1,515	221,300	505
2021-01-25	1,541	1,564	1,523	1,554	241,100	518
2021-01-22	1,554	1,558	1,535	1,542	200,900	514
2021-01-21	1,547	1,587	1,547	1,564	268,900	521.33
2021-01-20	1,508	1,550	1,496	1,549	268,000	516.33
2021-01-19	1,494	1,513	1,484	1,512	159,400	504
2021-01-18	1,488	1,510	1,479	1,494	193,600	498
2021-01-15	1,510	1,529	1,493	1,503	402,900	501
2021-01-14	1,455	1,493	1,451	1,484	229,000	494.67
2021-01-13	1,434	1,455	1,428	1,455	173,900	485
2021-01-12	1,435	1,443	1,419	1,429	169,000	476.33
2021-01-08	1,425	1,459	1,412	1,447	274,700	482.33
2021-01-07	1,423	1,441	1,421	1,429	316,600	476.33
2021-01-06	1,380	1,419	1,378	1,395	227,800	465
2021-01-05	1,397	1,406	1,383	1,389	227,800	463
2021-01-04	1,410	1,414	1,379	1,406	216,700	468.67

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 [2021年度]

8136 (株)サンリオの時系列データ [2021年度]