サンワテクノス(8137)の株価時系列情報
サンワテクノス(8137)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 890 | 890 | 883 | 890 | 4,200 |
2004/12/29 | 865 | 896 | 863 | 890 | 23,600 |
2004/12/28 | 870 | 870 | 845 | 865 | 16,600 |
2004/12/27 | 885 | 885 | 863 | 865 | 19,600 |
2004/12/24 | 855 | 875 | 855 | 867 | 10,700 |
2004/12/22 | 828 | 852 | 828 | 841 | 29,100 |
2004/12/21 | 809 | 821 | 809 | 821 | 16,900 |
2004/12/20 | 815 | 815 | 801 | 811 | 30,400 |
2004/12/17 | 813 | 813 | 812 | 813 | 1,500 |
2004/12/16 | 803 | 819 | 802 | 803 | 2,100 |
2004/12/15 | 814 | 815 | 806 | 806 | 1,100 |
2004/12/14 | 820 | 823 | 800 | 800 | 22,500 |
2004/12/13 | 810 | 830 | 810 | 830 | 5,800 |
2004/12/10 | 810 | 820 | 803 | 803 | 12,300 |
2004/12/09 | 800 | 810 | 800 | 803 | 9,200 |
2004/12/08 | 800 | 804 | 800 | 800 | 12,800 |
2004/12/07 | 812 | 812 | 804 | 804 | 4,900 |
2004/12/06 | 805 | 810 | 805 | 810 | 4,100 |
2004/12/03 | 806 | 806 | 790 | 800 | 7,400 |
2004/12/02 | 801 | 805 | 800 | 800 | 4,400 |
2004/12/01 | 807 | 809 | 800 | 809 | 2,300 |
2004/11/30 | 800 | 809 | 800 | 809 | 9,200 |
2004/11/29 | 793 | 800 | 792 | 800 | 3,600 |
2004/11/26 | 786 | 800 | 786 | 788 | 2,200 |
2004/11/25 | 789 | 789 | 787 | 787 | 300 |
2004/11/24 | 785 | 792 | 785 | 790 | 1,200 |
2004/11/22 | 791 | 791 | 785 | 785 | 2,400 |
2004/11/19 | 786 | 795 | 785 | 790 | 4,000 |
2004/11/18 | 795 | 810 | 785 | 794 | 12,900 |
2004/11/17 | 795 | 798 | 787 | 788 | 3,300 |
2004/11/16 | 800 | 800 | 788 | 789 | 2,500 |
2004/11/15 | 803 | 810 | 793 | 800 | 15,700 |
2004/11/12 | 800 | 805 | 786 | 797 | 14,500 |
2004/11/11 | 785 | 803 | 780 | 798 | 38,800 |
2004/11/10 | 790 | 790 | 781 | 785 | 9,400 |
2004/11/09 | 776 | 780 | 772 | 777 | 11,200 |
2004/11/08 | 794 | 823 | 771 | 772 | 45,200 |
2004/11/05 | 705 | 761 | 705 | 760 | 21,400 |
2004/11/04 | 715 | 715 | 705 | 705 | 2,900 |
2004/11/02 | 710 | 715 | 710 | 715 | 1,000 |
2004/11/01 | 718 | 718 | 711 | 711 | 500 |
2004/10/29 | 720 | 720 | 711 | 711 | 4,400 |
2004/10/28 | 711 | 720 | 711 | 713 | 3,100 |
2004/10/27 | 717 | 717 | 710 | 710 | 600 |
2004/10/26 | 710 | 711 | 710 | 710 | 2,500 |
2004/10/25 | 720 | 720 | 711 | 711 | 700 |
2004/10/22 | 725 | 725 | 725 | 725 | 3,000 |
2004/10/21 | 715 | 715 | 710 | 710 | 1,900 |
2004/10/20 | 711 | 714 | 710 | 714 | 3,700 |
2004/10/19 | 710 | 715 | 710 | 715 | 1,200 |
2004/10/15 | 707 | 730 | 707 | 730 | 3,300 |
2004/10/14 | 710 | 710 | 707 | 708 | 9,900 |
2004/10/13 | 725 | 725 | 715 | 715 | 2,900 |
2004/10/12 | 720 | 737 | 720 | 730 | 600 |
2004/10/08 | 720 | 720 | 718 | 718 | 500 |
2004/10/07 | 730 | 730 | 730 | 730 | 300 |
2004/10/06 | 715 | 729 | 715 | 729 | 1,300 |
2004/10/05 | 721 | 725 | 715 | 725 | 3,600 |
2004/10/04 | 714 | 715 | 711 | 715 | 3,100 |
2004/10/01 | 717 | 718 | 713 | 714 | 3,600 |
2004/09/30 | 713 | 715 | 713 | 715 | 1,100 |
2004/09/29 | 714 | 738 | 714 | 735 | 1,600 |
2004/09/28 | 730 | 733 | 730 | 730 | 2,100 |
2004/09/27 | 731 | 731 | 730 | 730 | 1,500 |
2004/09/24 | 741 | 741 | 737 | 739 | 1,800 |
2004/09/22 | 769 | 769 | 740 | 755 | 23,500 |
2004/09/21 | 750 | 761 | 750 | 761 | 3,300 |
2004/09/17 | 739 | 741 | 739 | 740 | 1,300 |
2004/09/16 | 735 | 735 | 721 | 721 | 400 |
2004/09/15 | 740 | 740 | 735 | 735 | 5,100 |
2004/09/14 | 731 | 735 | 731 | 735 | 2,600 |
2004/09/13 | 725 | 725 | 725 | 725 | 100 |
2004/09/10 | 715 | 715 | 715 | 715 | 700 |
2004/09/09 | 715 | 715 | 715 | 715 | 500 |
2004/09/08 | 710 | 710 | 710 | 710 | 2,000 |
2004/09/07 | 725 | 730 | 720 | 730 | 2,800 |
2004/09/06 | 725 | 725 | 725 | 725 | 100 |
2004/09/02 | 735 | 735 | 735 | 735 | 200 |
2004/09/01 | 726 | 726 | 725 | 725 | 1,200 |
2004/08/31 | 733 | 733 | 733 | 733 | 100 |
2004/08/30 | 731 | 750 | 731 | 733 | 3,000 |
2004/08/26 | 750 | 750 | 724 | 724 | 300 |
2004/08/25 | 750 | 750 | 750 | 750 | 2,000 |
2004/08/24 | 711 | 720 | 711 | 720 | 200 |
2004/08/23 | 721 | 721 | 721 | 721 | 100 |
2004/08/19 | 720 | 730 | 720 | 721 | 900 |
2004/08/16 | 740 | 740 | 740 | 740 | 100 |
2004/08/13 | 740 | 740 | 740 | 740 | 900 |
2004/08/12 | 752 | 752 | 752 | 752 | 600 |
2004/08/11 | 741 | 752 | 741 | 750 | 1,400 |
2004/08/10 | 740 | 740 | 740 | 740 | 500 |
2004/08/09 | 740 | 740 | 740 | 740 | 1,000 |
2004/08/06 | 752 | 752 | 740 | 740 | 2,500 |
2004/08/05 | 720 | 750 | 717 | 750 | 6,500 |
2004/08/04 | 721 | 721 | 720 | 720 | 9,000 |
2004/08/03 | 728 | 728 | 721 | 722 | 3,700 |
2004/08/02 | 722 | 731 | 721 | 731 | 2,100 |
2004/07/30 | 728 | 728 | 721 | 728 | 2,500 |
2004/07/29 | 722 | 722 | 721 | 721 | 1,300 |
2004/07/28 | 721 | 725 | 721 | 722 | 3,400 |
2004/07/27 | 732 | 732 | 721 | 721 | 4,900 |
2004/07/26 | 739 | 739 | 722 | 722 | 1,500 |
2004/07/23 | 723 | 749 | 723 | 749 | 600 |
2004/07/22 | 731 | 731 | 731 | 731 | 100 |
2004/07/21 | 750 | 750 | 729 | 729 | 800 |
2004/07/20 | 750 | 750 | 750 | 750 | 500 |
2004/07/16 | 745 | 750 | 735 | 750 | 1,700 |
2004/07/15 | 740 | 740 | 735 | 735 | 2,300 |
2004/07/14 | 760 | 760 | 750 | 750 | 2,400 |
2004/07/13 | 770 | 770 | 750 | 750 | 1,300 |
2004/07/12 | 750 | 755 | 750 | 755 | 600 |
2004/07/09 | 731 | 731 | 721 | 721 | 700 |
2004/07/08 | 735 | 735 | 731 | 731 | 300 |
2004/07/07 | 750 | 750 | 735 | 735 | 1,300 |
2004/07/06 | 760 | 770 | 760 | 760 | 700 |
2004/07/05 | 770 | 770 | 761 | 768 | 800 |
2004/07/02 | 770 | 770 | 760 | 760 | 2,300 |
2004/07/01 | 775 | 775 | 765 | 770 | 1,600 |
2004/06/30 | 750 | 765 | 750 | 765 | 9,400 |
2004/06/29 | 735 | 748 | 735 | 748 | 2,200 |
2004/06/28 | 740 | 750 | 740 | 748 | 2,900 |
2004/06/25 | 738 | 750 | 738 | 740 | 1,400 |
2004/06/24 | 710 | 728 | 710 | 728 | 2,600 |
2004/06/23 | 711 | 711 | 710 | 710 | 1,500 |
2004/06/22 | 730 | 730 | 715 | 715 | 700 |
2004/06/21 | 750 | 750 | 710 | 720 | 3,700 |
2004/06/18 | 711 | 720 | 710 | 720 | 8,800 |
2004/06/17 | 735 | 755 | 710 | 710 | 4,400 |
2004/06/16 | 700 | 731 | 700 | 730 | 2,400 |
2004/06/15 | 710 | 710 | 700 | 700 | 200 |
2004/06/11 | 735 | 735 | 720 | 720 | 1,200 |
2004/06/10 | 696 | 720 | 696 | 720 | 300 |
2004/06/09 | 695 | 696 | 695 | 696 | 200 |
2004/06/07 | 680 | 690 | 680 | 690 | 600 |
2004/06/04 | 710 | 710 | 690 | 690 | 3,600 |
2004/06/03 | 701 | 720 | 701 | 710 | 900 |
2004/06/02 | 700 | 700 | 700 | 700 | 100 |
2004/06/01 | 719 | 719 | 700 | 700 | 1,500 |
2004/05/31 | 719 | 719 | 719 | 719 | 500 |
2004/05/28 | 709 | 719 | 699 | 719 | 1,400 |
2004/05/27 | 700 | 700 | 691 | 699 | 1,700 |
2004/05/26 | 700 | 700 | 680 | 700 | 4,400 |
2004/05/25 | 740 | 740 | 721 | 721 | 4,400 |
2004/05/24 | 731 | 750 | 730 | 739 | 2,300 |
2004/05/21 | 778 | 778 | 738 | 769 | 900 |
2004/05/20 | 770 | 780 | 760 | 771 | 1,900 |
2004/05/19 | 760 | 795 | 750 | 755 | 4,900 |
2004/05/18 | 650 | 710 | 650 | 710 | 1,200 |
2004/05/17 | 730 | 730 | 720 | 720 | 1,300 |
2004/05/14 | 720 | 750 | 720 | 749 | 900 |
2004/05/13 | 760 | 790 | 760 | 790 | 600 |
2004/05/12 | 760 | 761 | 760 | 760 | 1,900 |
2004/05/11 | 749 | 780 | 749 | 780 | 1,900 |
2004/05/07 | 800 | 819 | 800 | 819 | 2,900 |
2004/05/06 | 821 | 821 | 820 | 820 | 400 |
2004/04/30 | 790 | 820 | 790 | 820 | 900 |
2004/04/28 | 830 | 840 | 810 | 810 | 1,800 |
2004/04/27 | 790 | 800 | 790 | 790 | 500 |
2004/04/26 | 840 | 840 | 790 | 840 | 1,700 |
2004/04/23 | 850 | 850 | 830 | 850 | 1,800 |
2004/04/22 | 859 | 859 | 840 | 840 | 5,700 |
2004/04/21 | 830 | 865 | 830 | 859 | 12,000 |
2004/04/20 | 820 | 820 | 820 | 820 | 200 |
2004/04/19 | 790 | 820 | 790 | 820 | 400 |
2004/04/16 | 845 | 845 | 830 | 830 | 1,100 |
2004/04/15 | 835 | 845 | 830 | 845 | 2,100 |
2004/04/14 | 820 | 862 | 820 | 830 | 15,100 |
2004/04/13 | 795 | 815 | 795 | 815 | 2,000 |
2004/04/12 | 820 | 820 | 815 | 815 | 800 |
2004/04/09 | 800 | 815 | 790 | 815 | 3,600 |
2004/04/08 | 820 | 820 | 800 | 800 | 900 |
2004/04/07 | 825 | 825 | 825 | 825 | 300 |
2004/04/06 | 830 | 830 | 778 | 820 | 4,200 |
2004/04/05 | 840 | 840 | 820 | 820 | 4,400 |
2004/04/02 | 795 | 850 | 785 | 850 | 18,700 |
2004/04/01 | 760 | 795 | 750 | 780 | 6,200 |
2004/03/31 | 760 | 760 | 760 | 760 | 600 |
2004/03/30 | 750 | 750 | 750 | 750 | 3,900 |
2004/03/29 | 750 | 750 | 750 | 750 | 4,500 |
2004/03/26 | 741 | 770 | 741 | 750 | 5,000 |
2004/03/26 | 1 -> 1.10 分割 | ||||
2004/03/25 | 832 | 832 | 810 | 825 | 4,200 |
2004/03/24 | 829 | 829 | 810 | 825 | 4,600 |
2004/03/23 | 830 | 830 | 829 | 829 | 4,800 |
2004/03/22 | 815 | 830 | 810 | 830 | 9,600 |
2004/03/19 | 818 | 835 | 812 | 815 | 9,000 |
2004/03/18 | 840 | 850 | 833 | 848 | 5,300 |
2004/03/17 | 800 | 830 | 800 | 830 | 15,900 |
2004/03/16 | 750 | 800 | 750 | 780 | 13,300 |
2004/03/15 | 750 | 760 | 750 | 750 | 5,900 |
2004/03/12 | 745 | 750 | 745 | 750 | 3,100 |
2004/03/11 | 748 | 748 | 743 | 743 | 600 |
2004/03/10 | 749 | 749 | 745 | 745 | 800 |
2004/03/09 | 750 | 750 | 720 | 720 | 1,600 |
2004/03/08 | 750 | 750 | 720 | 720 | 3,800 |
2004/03/05 | 695 | 695 | 690 | 695 | 2,500 |
2004/03/04 | 690 | 695 | 690 | 695 | 2,400 |
2004/03/03 | 685 | 694 | 685 | 690 | 1,600 |
2004/03/02 | 695 | 695 | 690 | 690 | 300 |
2004/03/01 | 695 | 695 | 680 | 695 | 2,400 |
2004/02/27 | 690 | 695 | 690 | 695 | 2,800 |
2004/02/26 | 695 | 695 | 690 | 690 | 2,100 |
2004/02/25 | 690 | 695 | 690 | 695 | 200 |
2004/02/24 | 695 | 695 | 680 | 695 | 3,500 |
2004/02/23 | 695 | 695 | 685 | 695 | 4,700 |
2004/02/20 | 695 | 695 | 685 | 685 | 3,000 |
2004/02/19 | 680 | 689 | 670 | 689 | 1,400 |
2004/02/18 | 680 | 695 | 680 | 690 | 5,700 |
2004/02/16 | 650 | 650 | 650 | 650 | 1,200 |
2004/02/10 | 660 | 660 | 646 | 646 | 1,500 |
2004/02/09 | 649 | 649 | 649 | 649 | 2,000 |
2004/02/06 | 642 | 680 | 642 | 680 | 4,000 |
2004/02/05 | 650 | 650 | 650 | 650 | 500 |
2004/02/04 | 652 | 652 | 650 | 650 | 2,000 |
2004/02/03 | 650 | 670 | 650 | 670 | 4,500 |
2004/02/02 | 680 | 692 | 680 | 685 | 7,000 |
2004/01/29 | 680 | 680 | 652 | 652 | 3,000 |
2004/01/28 | 690 | 690 | 680 | 680 | 3,000 |
2004/01/27 | 690 | 690 | 690 | 690 | 1,000 |
2004/01/26 | 691 | 691 | 690 | 690 | 2,000 |
2004/01/23 | 660 | 680 | 660 | 680 | 2,000 |
2004/01/22 | 670 | 681 | 670 | 670 | 5,000 |
2004/01/21 | 632 | 682 | 632 | 670 | 8,000 |
2004/01/20 | 611 | 620 | 611 | 620 | 2,000 |
2004/01/16 | 600 | 610 | 600 | 610 | 2,000 |
2004/01/15 | 596 | 600 | 596 | 600 | 2,000 |
2004/01/14 | 600 | 600 | 600 | 600 | 3,000 |
2004/01/09 | 600 | 600 | 591 | 591 | 8,000 |
2004/01/08 | 600 | 600 | 600 | 600 | 1,000 |
2004/01/07 | 602 | 602 | 600 | 600 | 2,000 |
2004/01/05 | 620 | 620 | 620 | 620 | 1,000 |