(株)サンリオ
8136（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021/2/24 | 1,762 | 1,818 | 1,758 | 1,780 | 662,700 | 1,780 |
| 2021/2/22 | 1,728 | 1,754 | 1,705 | 1,722 | 336,400 | 1,722 |
| 2021/2/19 | 1,743 | 1,750 | 1,685 | 1,696 | 237,500 | 1,696 |
| 2021/2/18 | 1,780 | 1,796 | 1,742 | 1,745 | 359,100 | 1,745 |
| 2021/2/17 | 1,692 | 1,790 | 1,692 | 1,781 | 549,200 | 1,781 |
| 2021/2/16 | 1,732 | 1,759 | 1,675 | 1,683 | 384,900 | 1,683 |
| 2021/2/15 | 1,717 | 1,759 | 1,717 | 1,735 | 588,400 | 1,735 |
| 2021/2/12 | 1,630 | 1,667 | 1,627 | 1,657 | 279,500 | 1,657 |
| 2021/2/10 | 1,619 | 1,648 | 1,613 | 1,643 | 199,700 | 1,643 |
| 2021/2/9 | 1,695 | 1,695 | 1,616 | 1,619 | 373,500 | 1,619 |
| 2021/2/8 | 1,702 | 1,739 | 1,692 | 1,701 | 449,400 | 1,701 |
| 2021/2/5 | 1,613 | 1,703 | 1,610 | 1,702 | 568,200 | 1,702 |
| 2021/2/4 | 1,576 | 1,590 | 1,566 | 1,589 | 163,200 | 1,589 |
| 2021/2/3 | 1,560 | 1,580 | 1,559 | 1,576 | 99,000 | 1,576 |
| 2021/2/2 | 1,550 | 1,568 | 1,540 | 1,545 | 95,900 | 1,545 |
| 2021/2/1 | 1,540 | 1,589 | 1,532 | 1,555 | 206,400 | 1,555 |
| 2021/1/29 | 1,550 | 1,578 | 1,545 | 1,555 | 262,800 | 1,555 |
| 2021/1/28 | 1,480 | 1,552 | 1,473 | 1,550 | 318,100 | 1,550 |
| 2021/1/27 | 1,519 | 1,520 | 1,493 | 1,508 | 196,100 | 1,508 |
| 2021/1/26 | 1,553 | 1,553 | 1,506 | 1,515 | 221,300 | 1,515 |