日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,151 1,151 1,133 1,133 12,700
2005/12/29 1,160 1,160 1,151 1,152 34,400
2005/12/28 1,156 1,166 1,150 1,157 22,500
2005/12/27 1,134 1,159 1,133 1,150 26,100
2005/12/26 1,110 1,144 1,110 1,130 18,100
2005/12/22 1,120 1,120 1,104 1,108 10,500
2005/12/21 1,110 1,121 1,103 1,104 25,700
2005/12/20 1,115 1,124 1,070 1,095 24,600
2005/12/19 1,095 1,115 1,095 1,102 13,100
2005/12/16 1,094 1,114 1,093 1,093 17,700
2005/12/15 1,111 1,121 1,080 1,093 27,500
2005/12/14 1,150 1,150 1,120 1,121 15,700
2005/12/13 1,153 1,160 1,132 1,132 23,700
2005/12/12 1,155 1,157 1,145 1,149 23,600
2005/12/09 1,103 1,138 1,103 1,120 23,300
2005/12/08 1,137 1,140 1,100 1,120 35,300
2005/12/07 1,170 1,170 1,153 1,153 24,100
2005/12/06 1,144 1,190 1,140 1,155 47,000
2005/12/05 1,109 1,147 1,109 1,145 60,700
2005/12/02 1,093 1,107 1,090 1,100 31,800
2005/12/01 1,088 1,093 1,076 1,089 24,100
2005/11/30 1,110 1,115 1,100 1,100 29,800
2005/11/29 1,100 1,120 1,094 1,109 45,000
2005/11/28 1,070 1,090 1,061 1,087 56,400
2005/11/25 1,040 1,049 1,037 1,041 28,600
2005/11/24 1,053 1,058 1,040 1,040 43,900
2005/11/22 1,045 1,050 1,031 1,047 48,000
2005/11/21 1,039 1,071 1,030 1,030 103,400
2005/11/18 992 1,020 992 1,005 61,300
2005/11/17 980 999 980 995 22,100
2005/11/16 985 989 980 988 9,000
2005/11/15 985 990 984 985 12,000
2005/11/14 990 999 985 985 10,900
2005/11/11 990 995 984 988 14,600
2005/11/10 986 987 980 983 15,500
2005/11/09 986 994 986 987 6,400
2005/11/08 993 995 982 986 14,800
2005/11/07 1,000 1,000 992 994 9,800
2005/11/04 994 1,000 990 990 20,200
2005/11/02 1,000 1,000 980 980 19,300
2005/11/01 1,006 1,008 1,000 1,005 14,000
2005/10/31 1,029 1,035 999 1,006 49,200
2005/10/28 969 1,049 962 1,049 41,000
2005/10/27 960 967 957 964 8,300
2005/10/26 965 967 955 955 11,400
2005/10/25 970 972 965 966 22,600
2005/10/24 958 966 953 966 20,600
2005/10/21 950 960 945 951 13,200
2005/10/20 950 950 943 947 8,500
2005/10/19 951 951 940 943 12,200
2005/10/18 955 960 950 955 18,300
2005/10/17 967 967 951 951 15,000
2005/10/14 959 964 951 955 11,600
2005/10/13 964 966 957 965 24,000
2005/10/12 956 966 946 961 26,800
2005/10/11 953 955 943 955 13,800
2005/10/07 941 949 941 943 9,300
2005/10/06 960 970 941 941 27,900
2005/10/05 957 959 948 955 22,400
2005/10/04 961 961 956 956 23,300
2005/10/03 965 968 956 960 13,300
2005/09/30 960 962 940 962 24,500
2005/09/29 961 961 940 958 17,300
2005/09/28 957 965 955 962 8,300
2005/09/27 974 976 900 955 11,600
2005/09/26 960 974 960 974 14,600
2005/09/22 965 969 956 960 11,200
2005/09/21 964 968 952 954 11,900
2005/09/20 970 975 960 963 13,600
2005/09/16 980 980 963 969 8,500
2005/09/15 960 980 960 980 39,900
2005/09/14 953 954 945 950 5,000
2005/09/13 965 965 950 954 7,600
2005/09/12 968 968 952 954 11,000
2005/09/09 973 973 949 958 30,200
2005/09/08 970 975 964 973 41,600
2005/09/07 968 975 960 970 50,100
2005/09/06 906 963 906 963 59,800
2005/09/05 900 905 900 902 15,700
2005/09/02 900 905 900 900 15,900
2005/09/01 905 913 903 903 18,400
2005/08/31 903 913 903 903 12,500
2005/08/30 907 913 901 913 17,300
2005/08/29 913 914 906 907 11,400
2005/08/26 920 929 911 912 8,300
2005/08/25 922 926 911 919 10,200
2005/08/24 921 935 921 926 8,500
2005/08/23 922 935 920 930 8,600
2005/08/22 924 926 920 922 6,100
2005/08/19 927 928 920 920 7,100
2005/08/18 920 933 919 928 5,400
2005/08/17 921 928 920 920 5,400
2005/08/16 920 922 918 921 7,700
2005/08/15 931 933 921 922 8,900
2005/08/12 935 939 927 930 6,500
2005/08/11 927 934 921 930 10,100
2005/08/10 907 925 904 925 26,100
2005/08/09 898 921 897 917 11,200
2005/08/08 906 910 872 895 22,100
2005/08/05 936 940 920 921 11,100
2005/08/04 953 953 910 936 15,900
2005/08/03 972 974 955 962 21,700
2005/08/02 973 982 970 979 16,200
2005/08/01 977 993 972 972 29,300
2005/07/29 981 992 965 973 38,100
2005/07/28 975 978 969 976 22,800
2005/07/27 958 973 958 965 29,200
2005/07/26 959 959 956 959 13,300
2005/07/25 956 958 955 955 10,700
2005/07/22 955 956 950 956 12,700
2005/07/21 958 960 955 955 12,400
2005/07/20 955 960 955 958 10,700
2005/07/19 957 960 955 960 11,800
2005/07/15 963 964 958 960 9,600
2005/07/14 955 964 955 960 12,100
2005/07/13 957 963 956 963 13,900
2005/07/12 960 961 957 957 15,800
2005/07/11 961 965 956 960 11,100
2005/07/08 959 962 958 960 13,300
2005/07/07 960 962 958 960 14,500
2005/07/06 965 967 958 961 21,700
2005/07/05 965 975 964 965 27,200
2005/07/04 973 973 965 970 20,700
2005/07/01 975 975 963 971 28,500
2005/06/30 977 977 963 966 29,900
2005/06/29 971 971 962 970 30,900
2005/06/28 966 972 957 971 41,900
2005/06/27 969 969 965 967 14,200
2005/06/24 969 972 961 972 21,300
2005/06/23 976 980 975 979 37,100
2005/06/22 982 982 955 968 54,000
2005/06/21 976 987 975 980 28,800
2005/06/20 994 994 975 975 53,200
2005/06/17 995 998 990 992 135,100
2005/06/16 993 998 990 992 222,300
2005/06/15 970 986 963 986 221,300
2005/06/14 1,044 1,044 1,035 1,042 4,600
2005/06/13 1,050 1,050 1,026 1,043 6,700
2005/06/10 1,023 1,045 1,023 1,031 13,900
2005/06/09 1,030 1,031 991 1,005 9,600
2005/06/08 1,008 1,030 1,003 1,030 11,700
2005/06/07 1,001 1,012 1,000 1,008 11,800
2005/06/06 985 990 979 979 21,500
2005/06/03 1,024 1,024 1,001 1,015 2,100
2005/06/02 1,010 1,020 1,010 1,014 9,400
2005/06/01 998 1,010 991 1,010 14,700
2005/05/31 1,010 1,010 975 1,000 19,500
2005/05/30 976 1,008 976 1,008 7,000
2005/05/27 998 1,013 995 996 3,000
2005/05/26 982 985 980 980 1,400
2005/05/25 971 991 971 988 5,600
2005/05/24 1,013 1,040 1,001 1,001 6,500
2005/05/23 994 1,033 994 1,033 4,700
2005/05/20 1,000 1,000 994 994 1,900
2005/05/19 1,000 1,000 987 996 10,500
2005/05/18 995 1,010 993 1,010 5,000
2005/05/17 1,003 1,045 980 985 9,300
2005/05/16 1,050 1,050 1,030 1,030 2,800
2005/05/13 1,050 1,058 1,040 1,058 2,700
2005/05/12 1,070 1,071 1,060 1,066 4,600
2005/05/11 1,070 1,071 1,065 1,070 5,200
2005/05/10 1,056 1,070 1,053 1,065 7,600
2005/05/09 1,042 1,053 1,000 1,053 2,900
2005/05/06 1,031 1,043 1,031 1,040 2,300
2005/05/02 1,058 1,058 1,020 1,031 4,000
2005/04/28 1,020 1,065 1,020 1,063 9,400
2005/04/27 999 1,016 995 1,016 4,800
2005/04/26 1,010 1,010 1,005 1,007 2,000
2005/04/25 1,015 1,020 1,003 1,015 2,600
2005/04/22 1,023 1,023 999 1,015 4,800
2005/04/21 954 1,000 954 973 12,600
2005/04/20 1,011 1,025 1,008 1,024 7,200
2005/04/19 1,003 1,018 980 1,006 12,700
2005/04/18 1,026 1,070 1,000 1,000 24,300
2005/04/15 1,030 1,030 1,004 1,006 12,100
2005/04/14 1,078 1,078 1,011 1,039 11,600
2005/04/13 1,130 1,130 1,050 1,094 9,600
2005/04/12 1,140 1,140 1,130 1,130 500
2005/04/11 1,159 1,159 1,144 1,144 1,800
2005/04/08 1,126 1,160 1,121 1,159 13,300
2005/04/07 1,124 1,145 1,115 1,140 6,900
2005/04/06 1,149 1,150 1,140 1,142 4,500
2005/04/05 1,158 1,158 1,134 1,155 2,100
2005/04/04 1,199 1,200 1,141 1,157 10,300
2005/04/01 1,177 1,190 1,177 1,190 7,100
2005/03/31 1,114 1,137 1,103 1,137 5,800
2005/03/30 1,160 1,180 1,100 1,115 7,900
2005/03/29 1,225 1,230 1,161 1,161 11,300
2005/03/28 1,150 1,210 1,137 1,210 20,700
2005/03/25 1,140 1,150 1,140 1,150 8,200
2005/03/24 1,138 1,139 1,107 1,132 16,300
2005/03/23 1,158 1,160 1,126 1,128 13,700
2005/03/22 1,144 1,155 1,116 1,147 19,100
2005/03/18 1,130 1,148 1,100 1,145 19,200
2005/03/17 1,130 1,150 1,130 1,150 19,500
2005/03/16 1,174 1,174 1,150 1,159 14,200
2005/03/15 1,200 1,200 1,171 1,175 13,300
2005/03/14 1,200 1,200 1,181 1,181 14,000
2005/03/11 1,211 1,219 1,185 1,202 21,800
2005/03/10 1,210 1,220 1,210 1,210 3,700
2005/03/09 1,230 1,230 1,207 1,230 9,700
2005/03/08 1,155 1,235 1,155 1,220 22,400
2005/03/07 1,225 1,230 1,207 1,215 18,100
2005/03/04 1,250 1,250 1,201 1,222 17,200
2005/03/03 1,229 1,250 1,180 1,249 56,800
2005/03/02 1,252 1,270 1,205 1,240 37,000
2005/03/01 1,300 1,308 1,227 1,270 107,100
2005/02/28 1,274 1,299 1,208 1,299 196,000
2005/02/25 1,200 1,277 1,199 1,265 67,600
2005/02/24 1,186 1,220 1,150 1,204 47,300
2005/02/23 1,083 1,188 1,071 1,188 50,700
2005/02/22 1,080 1,094 1,057 1,094 68,000
2005/02/21 1,099 1,115 1,060 1,110 152,800
2005/02/18 995 1,020 989 1,012 11,900
2005/02/17 981 990 980 990 8,400
2005/02/16 977 990 977 977 5,300
2005/02/15 986 986 977 977 3,400
2005/02/14 976 976 957 974 12,200
2005/02/10 992 995 970 975 10,700
2005/02/09 991 991 982 990 16,600
2005/02/08 969 970 946 961 14,700
2005/02/07 975 984 962 968 12,000
2005/02/04 996 997 970 975 9,800
2005/02/03 1,028 1,028 1,010 1,010 7,200
2005/02/02 1,030 1,030 1,010 1,020 14,900
2005/02/01 999 1,025 990 1,024 31,600
2005/01/31 980 993 970 990 23,200
2005/01/28 951 963 951 962 6,200
2005/01/27 959 961 949 951 9,700
2005/01/26 970 980 941 942 31,800
2005/01/25 942 974 942 974 18,600
2005/01/24 950 950 930 936 6,400
2005/01/21 931 931 926 930 5,200
2005/01/20 941 950 940 948 6,900
2005/01/19 953 978 938 952 14,900
2005/01/18 938 949 933 933 22,200
2005/01/17 916 930 915 930 19,200
2005/01/14 912 915 906 915 7,200
2005/01/13 905 912 900 912 9,600
2005/01/12 901 905 888 905 16,000
2005/01/11 906 911 897 897 11,800
2005/01/07 902 911 902 911 6,000
2005/01/06 908 915 900 908 9,900
2005/01/05 905 910 871 909 12,900
2005/01/04 890 930 890 930 14,200

このページの先頭へ