[8136 東証1部] サンリオ 日足 時系列データ

[8136 東証1部] サンリオ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-242225.002239.002212.002220.00328700730651000
2017-02-232223.002232.002205.002227.00262100581971300
2017-02-222229.002229.002209.002223.00206600458619700
2017-02-212198.002221.002191.002219.00270900598586300
2017-02-202240.002240.002159.002190.006386001398480600
2017-02-172228.002247.002219.002241.00291300651889800
2017-02-162264.002270.002206.002236.006216001387575900
2017-02-152338.002340.002224.002269.007283001648894400
2017-02-142338.002364.002323.002327.00377800883771200
2017-02-132322.002350.002311.002350.00272200636390300
2017-02-102300.002322.002287.002321.00305500706310400
2017-02-092264.002276.002256.002272.00138800314787100
2017-02-082255.002281.002246.002279.00133000301265100
2017-02-072284.002284.002255.002260.00191700434230700
2017-02-062292.002308.002275.002298.00313700719167600
2017-02-032257.002292.002250.002265.00397000901854800
2017-02-022275.002293.002249.002252.00370600841376900
2017-02-012208.002276.002199.002272.00433700977340400
2017-01-312229.002246.002208.002218.00352600785498500
2017-01-302260.002260.002233.002238.00207700465323700
2017-01-272270.002277.002255.002268.00184600418630400
2017-01-262257.002271.002250.002267.00183200414684200
2017-01-252250.002259.002220.002228.00186700417055500
2017-01-242222.002239.002213.002221.00217000482434500
2017-01-232284.002284.002231.002233.00275900619788400
2017-01-202284.002302.002273.002300.00254100581593600
2017-01-192278.002291.002263.002287.00219500500218000
2017-01-182221.002262.002211.002257.00277400620090500
2017-01-172264.002264.002222.002226.00256400574051300
2017-01-162298.002299.002266.002272.00191400436136000
2017-01-132265.002298.002258.002292.00268200612176400
2017-01-122305.002310.002271.002278.00288700659691000
2017-01-112330.002330.002301.002301.00196800454271200
2017-01-102318.002327.002303.002324.00413200957851800
2017-01-062321.002331.002312.002323.00376200872924400
2017-01-052303.002358.002302.002320.006026001402728500
2017-01-042224.002286.002219.002286.004644001051639900
2016-12-302200.002210.002170.002206.00329300722724300
2016-12-292256.002260.002212.002216.00349300779586700
2016-12-282256.002290.002241.002283.00237200539995700
2016-12-272259.002269.002249.002254.00313400707808300
2016-12-262261.002275.002258.002266.00221700503009200
2016-12-222260.002265.002240.002261.00314600709508300
2016-12-212285.002297.002266.002272.00337000767829700
2016-12-202267.002277.002248.002275.00297200673201000
2016-12-192265.002272.002259.002267.00287300651083700
2016-12-162277.002279.002241.002265.00435500984216300
2016-12-152259.002274.002246.002265.00316100714947800
2016-12-142294.002298.002240.002253.005386001218244100
2016-12-132280.002300.002271.002294.005041001151857400
2016-12-122304.002304.002250.002280.005246001198590400
2016-12-092300.002302.002222.002262.009797002221128300
2016-12-082204.002254.002193.002252.008882001976588800
2016-12-072070.002154.002070.002154.007881001677818900
2016-12-062020.002060.002017.002057.005322001086116000
2016-12-052026.002030.002006.002010.00268100539936700
2016-12-022029.002033.002020.002028.00347700704489600
2016-12-012047.002050.002024.002029.00366700747390100
2016-11-302013.002053.002011.002014.005099001034265300
2016-11-292001.002019.001993.002013.00330700665210800
2016-11-282019.002019.001999.002008.00267300536419900
2016-11-251999.002035.001997.002009.005306001068865900
2016-11-241977.001995.001974.001989.00447500889310800
2016-11-221902.001964.001901.001960.006087001184638800
2016-11-211881.001901.001880.001896.00424400802089800
2016-11-181911.001921.001884.001888.005377001019306800
2016-11-171910.001923.001903.001916.00276200528719900
2016-11-161944.001944.001907.001918.00489400938235300
2016-11-151920.001943.001917.001937.00475700920069500
2016-11-141895.001914.001887.001911.00384200731983700
2016-11-111863.001895.001859.001878.005986001124974800
2016-11-101848.001869.001837.001863.006896001278413400
2016-11-091821.001835.001741.001767.0010761001922739100
2016-11-081834.001835.001807.001820.00463500842164700
2016-11-071839.001842.001820.001823.00507100927321100
2016-11-041820.001824.001796.001820.007387001337309700
2016-11-021900.001903.001824.001832.0012514002320532800
2016-11-011972.001974.001943.001972.00504800989948700
2016-10-311995.001995.001966.001969.00423500835664500
2016-10-282000.002008.001992.002002.00372200744557900
2016-10-272001.002002.001982.001987.00244800487535400
2016-10-262000.002011.001992.001999.00382100764964600
2016-10-251982.002002.001980.001995.00316100630909900
2016-10-241980.001983.001966.001976.00235400465238900
2016-10-211990.001998.001978.001981.00327300651830900
2016-10-201960.001984.001956.001978.00478300943958900
2016-10-191955.001965.001941.001956.00328000641045200
2016-10-181923.001944.001911.001943.00312500603099000
2016-10-171900.001923.001898.001918.00305500584848100
2016-10-141880.001900.001871.001896.00278100525193700
2016-10-131895.001905.001881.001888.00268700508621800
2016-10-121880.001899.001865.001881.00172200324549500
2016-10-111895.001910.001882.001884.00286700543368500
2016-10-071900.001900.001886.001891.00179700339983000
2016-10-061915.001925.001904.001905.00333900639102400
2016-10-051879.001909.001868.001905.00345600655548700
2016-10-041868.001884.001858.001880.00280600526188600
2016-10-031860.001873.001844.001855.00355600661513800
2016-09-301850.001852.001813.001845.00399500734784600
2016-09-291859.001869.001851.001864.00363400676538000
2016-09-281854.001874.001840.001846.007340001358371600
2016-09-271906.001924.001877.001924.007296001388707000
2016-09-261938.001939.001915.001918.00347300668231400
2016-09-231914.001926.001901.001925.00430200824070200
2016-09-211870.001915.001836.001914.005524001034736000
2016-09-201882.001885.001862.001877.00479300898731900
2016-09-161900.001904.001872.001886.006535001235405400
2016-09-151950.001952.001902.001904.00495000948274600
2016-09-142008.002008.001955.001956.00503100993345400
2016-09-132017.002023.002005.002019.00227900459702100
2016-09-122017.002026.001996.002004.00410600824093200
2016-09-092014.002055.002003.002047.00314700639241700
2016-09-082032.002037.001999.002014.00291300586469800
2016-09-072003.002025.001991.002022.00316000633796200
2016-09-062000.002014.001992.002014.00270900542348000
2016-09-051995.002009.001976.001985.00412200820572500
2016-09-021975.001980.001954.001964.00246500484419800
2016-09-011935.001965.001917.001965.00372700723262400
2016-08-311902.001930.001900.001925.00344400660565400
2016-08-301886.001891.001864.001884.00232800437575300
2016-08-291890.001917.001882.001894.00266100504572800
2016-08-261870.001870.001840.001854.00181300335921500
2016-08-251875.001879.001857.001871.00205800384801700
2016-08-241802.001873.001802.001868.00406100750141800
2016-08-231868.001870.001826.001829.00240000441109300
2016-08-221846.001869.001826.001867.00246200456426400
2016-08-191831.001855.001831.001839.00173400319337800
2016-08-181835.001842.001818.001818.00266900487644900
2016-08-171850.001868.001827.001861.00299500552989300
2016-08-161901.001913.001854.001854.00238000447683900
2016-08-151895.001909.001883.001900.00175100332860300
2016-08-121890.001897.001861.001894.00223000420778400
2016-08-101854.001894.001844.001886.00282600529653900
2016-08-091881.001905.001852.001868.00313500586376400
2016-08-081870.001900.001855.001900.00502500946982400
2016-08-051843.001875.001834.001839.00520000962488200
2016-08-041769.001845.001768.001833.006552001185785500
2016-08-031750.001775.001746.001754.00502600883144000
2016-08-021761.001774.001753.001757.00375100660232200
2016-08-011800.001805.001733.001801.0011818002103217200
2016-07-291824.001860.001802.001834.00371700680282100
2016-07-281842.001842.001821.001830.00212900389526500
2016-07-271820.001868.001812.001842.00388800714475100
2016-07-261900.001900.001818.001833.00459300846818600
2016-07-251923.001949.001892.001900.00316600606193200
2016-07-221928.001930.001907.001918.00282500540878200
2016-07-211928.001959.001921.001947.00248800484297800
2016-07-201950.001950.001895.001907.00337000644702200
2016-07-191917.001950.001908.001939.00393500760504200
2016-07-151880.001949.001871.001915.007586001456825600
2016-07-141881.001887.001847.001861.00438300815435500
2016-07-131897.001908.001879.001885.00447200846756500
2016-07-121850.001880.001840.001854.00467800870600200
2016-07-111756.001816.001756.001801.00356700639528300
2016-07-081752.001776.001720.001720.00330600574388000
2016-07-071746.001781.001700.001752.006013001050927100
2016-07-061800.001801.001730.001743.006084001067169600
2016-07-051835.001836.001810.001814.00256900467410200
2016-07-041828.001853.001815.001838.00238700439333900
2016-07-011829.001840.001811.001824.00283100516681600
2016-06-301852.001868.001820.001820.00364200668585500
2016-06-291788.001828.001760.001823.006371001150776900
2016-06-281750.001779.001716.001752.0011744002054214000
2016-06-271799.001814.001766.001782.00525100935014400
2016-06-241946.001953.001755.001772.008568001573088100
2016-06-231922.001933.001901.001926.00467100896077100
2016-06-221960.001963.001905.001917.00509800978870700
2016-06-211917.001964.001904.001957.005286001024051300
2016-06-201930.001974.001925.001932.006547001273438700
2016-06-171941.001979.001915.001915.005623001087435800
2016-06-162000.002014.001934.001940.006722001316186500
2016-06-151994.002016.001962.001995.006613001314831100
2016-06-142001.002040.001996.002000.005676001138326700
2016-06-132017.002025.001996.002002.005404001083186300
2016-06-102045.002059.002027.002030.00444800907171400
2016-06-092087.002096.002040.002051.00479600985736000
2016-06-082120.002125.002089.002113.00347700733022500
2016-06-072056.002124.002056.002118.008466001777352400
2016-06-061965.002054.001956.002046.0010104002035827300
2016-06-032000.002023.001971.001981.008995001788599600
2016-06-022067.002150.001997.001999.0013252002688336600
2016-06-012041.002115.002027.002068.007456001548150200
2016-05-312027.002084.002026.002047.0040478008293368500
2016-05-302021.002045.002004.002045.00425700863556800
2016-05-272020.002036.002016.002026.00345100698300300
2016-05-262038.002044.002015.002021.004954001004425700
2016-05-252044.002044.002018.002020.00407900826605500
2016-05-242066.002066.002016.002022.00445100904206400
2016-05-232079.002089.002045.002079.00305200631955900
2016-05-202055.002086.002042.002077.005730001184803000
2016-05-192090.002113.002047.002076.005372001116245200
2016-05-182045.002098.002041.002089.007878001630456900
2016-05-172020.002042.002011.002031.007310001478087200
2016-05-162011.002080.002001.002011.0010700002155043400
2016-05-132108.002129.002072.002111.009879002077501600
2016-05-122139.002143.002101.002110.006318001334188100
2016-05-112190.002213.002144.002152.006360001377409000
2016-05-102152.002177.002122.002172.005087001097662400
2016-05-092148.002160.002129.002144.00338800727042200
2016-05-062100.002123.002085.002113.004898001032615700
2016-05-022053.002110.002053.002094.00445800930612400
2016-04-282222.002283.002163.002166.004760001053766400
2016-04-272207.002240.002189.002221.00372900828522200
2016-04-262225.002235.002190.002207.00274200606092100
2016-04-252287.002288.002215.002232.004692001049515100
2016-04-222213.002287.002204.002266.008011001801532800
2016-04-212213.002227.002186.002218.00410400906525400
2016-04-202165.002186.002156.002168.00453200983742200
2016-04-192155.002161.002112.002138.006213001324350200
2016-04-182153.002157.002085.002097.007253001528835300
2016-04-152180.002235.002170.002221.009893002188838700
2016-04-142093.002164.002092.002154.009232001973413800
2016-04-132069.002074.002017.002066.0010452002138536200
2016-04-122015.002129.002011.002119.007201001503101700
2016-04-112038.002038.001961.002012.008350001666332100
2016-04-082000.002084.001997.002061.005211001063617800
2016-04-072018.002037.001998.002021.00443800894909800
2016-04-062020.002053.002005.002021.00464500940504500
2016-04-052085.002103.002016.002033.006418001307076400
2016-04-042108.002133.002078.002093.005138001078508500
2016-04-012216.002232.002122.002123.006242001354921300
2016-03-312240.002264.002200.002201.00420200935987600
2016-03-302281.002281.002226.002231.00381100856021700
2016-03-292261.002297.002243.002293.004565001038196800
2016-03-282314.002338.002281.002300.008227001895060200
2016-03-252296.002308.002271.002285.006071001387255900
2016-03-242320.002350.002293.002294.005414001251399300
2016-03-232357.002367.002304.002320.00293100682735900
2016-03-222300.002348.002291.002337.007254001683706100
2016-03-182230.002280.002230.002269.008035001813223600
2016-03-172254.002266.002215.002228.005702001276877200
2016-03-162256.002275.002226.002231.005897001322521100
2016-03-152294.002323.002281.002285.00429100985731500
2016-03-142338.002338.002292.002311.005848001350075800
2016-03-112275.002332.002256.002328.00375200864506800
2016-03-102247.002315.002241.002294.00427800979934700
2016-03-092280.002280.002200.002217.008394001864338000
2016-03-082365.002388.002280.002302.005872001356664800
2016-03-072387.002407.002356.002365.004422001050588200
2016-03-042331.002387.002318.002371.00375000883910600
2016-03-032252.002342.002252.002319.00388100896453400
2016-03-022262.002280.002240.002267.00390400883584000
2016-03-012209.002228.002186.002207.00354100779840800
2016-02-292271.002304.002209.002209.005966001341853400
2016-02-262219.002272.002218.002225.005358001200941800
2016-02-252140.002201.002127.002189.005607001217169000
2016-02-242095.002145.002076.002140.005141001091001700
2016-02-232100.002144.002085.002111.0014222003011688700
2016-02-222095.002119.002070.002100.008232001726491700
2016-02-192178.002186.002093.002116.006052001285298800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog