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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,158 | 1,158 | 1,140 | 1,147 | 7,900 |
| 2006/12/28 | 1,170 | 1,170 | 1,145 | 1,151 | 25,900 |
| 2006/12/27 | 1,164 | 1,180 | 1,164 | 1,168 | 25,500 |
| 2006/12/26 | 1,182 | 1,182 | 1,153 | 1,165 | 53,200 |
| 2006/12/25 | 1,157 | 1,160 | 1,150 | 1,153 | 50,300 |
| 2006/12/22 | 1,100 | 1,150 | 1,100 | 1,149 | 57,700 |
| 2006/12/21 | 1,120 | 1,129 | 1,103 | 1,106 | 31,800 |
| 2006/12/20 | 1,111 | 1,137 | 1,111 | 1,122 | 28,300 |
| 2006/12/19 | 1,130 | 1,149 | 1,100 | 1,130 | 48,200 |
| 2006/12/18 | 1,125 | 1,149 | 1,125 | 1,142 | 68,400 |
| 2006/12/15 | 1,078 | 1,125 | 1,078 | 1,105 | 100,100 |
| 2006/12/14 | 1,013 | 1,090 | 1,008 | 1,078 | 83,000 |
| 2006/12/13 | 995 | 1,015 | 989 | 1,003 | 24,000 |
| 2006/12/12 | 1,000 | 1,000 | 984 | 995 | 15,300 |
| 2006/12/11 | 994 | 999 | 990 | 998 | 16,300 |
| 2006/12/08 | 990 | 995 | 986 | 994 | 29,100 |
| 2006/12/07 | 985 | 990 | 980 | 990 | 7,900 |
| 2006/12/06 | 978 | 990 | 978 | 984 | 16,300 |
| 2006/12/05 | 976 | 980 | 972 | 977 | 7,500 |
| 2006/12/04 | 978 | 980 | 971 | 980 | 5,400 |
| 2006/12/01 | 983 | 984 | 970 | 977 | 11,700 |
| 2006/11/30 | 970 | 980 | 970 | 978 | 5,500 |
| 2006/11/29 | 945 | 970 | 945 | 970 | 14,500 |
| 2006/11/28 | 965 | 966 | 950 | 954 | 10,600 |
| 2006/11/27 | 925 | 970 | 925 | 966 | 10,900 |
| 2006/11/24 | 940 | 949 | 935 | 942 | 8,700 |
| 2006/11/22 | 941 | 959 | 940 | 945 | 7,000 |
| 2006/11/21 | 925 | 950 | 924 | 950 | 7,800 |
| 2006/11/20 | 962 | 964 | 935 | 935 | 11,500 |
| 2006/11/17 | 971 | 985 | 968 | 968 | 6,400 |
| 2006/11/16 | 970 | 982 | 970 | 975 | 6,100 |
| 2006/11/15 | 970 | 980 | 965 | 971 | 8,900 |
| 2006/11/14 | 965 | 973 | 963 | 968 | 9,000 |
| 2006/11/13 | 990 | 990 | 963 | 965 | 13,800 |
| 2006/11/10 | 995 | 997 | 984 | 993 | 13,700 |
| 2006/11/09 | 995 | 1,001 | 990 | 992 | 20,800 |
| 2006/11/08 | 1,001 | 1,004 | 992 | 997 | 24,600 |
| 2006/11/07 | 994 | 1,000 | 990 | 998 | 17,200 |
| 2006/11/06 | 990 | 999 | 990 | 993 | 17,700 |
| 2006/11/02 | 1,000 | 1,017 | 990 | 993 | 57,600 |
| 2006/11/01 | 991 | 995 | 985 | 993 | 21,200 |
| 2006/10/31 | 993 | 994 | 979 | 992 | 37,300 |
| 2006/10/30 | 975 | 975 | 951 | 960 | 20,300 |
| 2006/10/27 | 979 | 979 | 964 | 965 | 18,800 |
| 2006/10/26 | 995 | 995 | 969 | 969 | 16,900 |
| 2006/10/25 | 990 | 991 | 986 | 986 | 11,500 |
| 2006/10/24 | 985 | 990 | 980 | 981 | 14,300 |
| 2006/10/23 | 984 | 984 | 969 | 969 | 6,900 |
| 2006/10/20 | 967 | 984 | 963 | 984 | 13,300 |
| 2006/10/19 | 950 | 963 | 946 | 963 | 8,000 |
| 2006/10/18 | 955 | 955 | 946 | 953 | 4,700 |
| 2006/10/17 | 965 | 965 | 944 | 949 | 4,200 |
| 2006/10/16 | 955 | 962 | 945 | 960 | 9,900 |
| 2006/10/13 | 951 | 964 | 946 | 955 | 9,300 |
| 2006/10/12 | 950 | 957 | 940 | 947 | 8,900 |
| 2006/10/11 | 970 | 970 | 950 | 962 | 4,200 |
| 2006/10/10 | 970 | 984 | 965 | 971 | 10,600 |
| 2006/10/06 | 990 | 990 | 972 | 980 | 11,600 |
| 2006/10/05 | 980 | 989 | 975 | 989 | 19,100 |
| 2006/10/04 | 970 | 981 | 966 | 970 | 17,200 |
| 2006/10/03 | 965 | 970 | 960 | 968 | 10,200 |
| 2006/10/02 | 972 | 975 | 955 | 975 | 9,200 |
| 2006/09/29 | 973 | 978 | 969 | 971 | 4,900 |
| 2006/09/28 | 980 | 980 | 965 | 970 | 5,300 |
| 2006/09/27 | 952 | 969 | 952 | 968 | 8,300 |
| 2006/09/26 | 972 | 972 | 960 | 960 | 5,500 |
| 2006/09/25 | 970 | 979 | 970 | 979 | 13,600 |
| 2006/09/22 | 970 | 980 | 966 | 970 | 24,600 |
| 2006/09/21 | 980 | 980 | 967 | 979 | 4,200 |
| 2006/09/20 | 970 | 979 | 966 | 970 | 12,800 |
| 2006/09/19 | 962 | 976 | 962 | 966 | 6,400 |
| 2006/09/15 | 971 | 972 | 960 | 962 | 3,800 |
| 2006/09/14 | 945 | 970 | 945 | 970 | 7,200 |
| 2006/09/13 | 957 | 969 | 940 | 945 | 9,300 |
| 2006/09/12 | 969 | 973 | 960 | 960 | 6,200 |
| 2006/09/11 | 985 | 985 | 969 | 969 | 7,300 |
| 2006/09/08 | 970 | 986 | 970 | 985 | 20,500 |
| 2006/09/07 | 981 | 987 | 976 | 980 | 7,700 |
| 2006/09/06 | 993 | 996 | 988 | 988 | 7,400 |
| 2006/09/05 | 1,000 | 1,002 | 991 | 1,000 | 14,900 |
| 2006/09/04 | 990 | 1,002 | 985 | 999 | 24,500 |
| 2006/09/01 | 987 | 991 | 985 | 990 | 4,600 |
| 2006/08/31 | 979 | 997 | 979 | 981 | 12,400 |
| 2006/08/30 | 980 | 980 | 970 | 979 | 7,300 |
| 2006/08/29 | 987 | 987 | 971 | 981 | 4,200 |
| 2006/08/28 | 1,000 | 1,000 | 972 | 986 | 11,500 |
| 2006/08/25 | 961 | 1,005 | 961 | 993 | 43,700 |
| 2006/08/24 | 965 | 968 | 958 | 963 | 11,800 |
| 2006/08/23 | 964 | 964 | 952 | 955 | 11,200 |
| 2006/08/22 | 963 | 970 | 957 | 967 | 8,700 |
| 2006/08/21 | 972 | 982 | 963 | 963 | 18,300 |
| 2006/08/18 | 964 | 970 | 961 | 970 | 8,200 |
| 2006/08/17 | 951 | 975 | 951 | 963 | 20,600 |
| 2006/08/16 | 950 | 955 | 941 | 953 | 7,300 |
| 2006/08/15 | 923 | 947 | 923 | 940 | 36,500 |
| 2006/08/14 | 951 | 959 | 949 | 953 | 4,400 |
| 2006/08/11 | 953 | 963 | 950 | 951 | 3,100 |
| 2006/08/10 | 956 | 970 | 952 | 952 | 9,700 |
| 2006/08/09 | 948 | 958 | 935 | 958 | 22,500 |
| 2006/08/08 | 922 | 948 | 920 | 942 | 31,600 |
| 2006/08/07 | 926 | 938 | 916 | 916 | 6,200 |
| 2006/08/04 | 920 | 925 | 911 | 923 | 9,800 |
| 2006/08/03 | 913 | 933 | 913 | 915 | 4,400 |
| 2006/08/02 | 917 | 917 | 910 | 912 | 6,500 |
| 2006/08/01 | 915 | 916 | 912 | 914 | 5,700 |
| 2006/07/31 | 919 | 930 | 916 | 916 | 3,500 |
| 2006/07/28 | 915 | 915 | 902 | 910 | 6,200 |
| 2006/07/27 | 908 | 908 | 899 | 905 | 4,000 |
| 2006/07/26 | 910 | 917 | 898 | 898 | 13,800 |
| 2006/07/25 | 913 | 917 | 900 | 908 | 7,600 |
| 2006/07/24 | 916 | 916 | 895 | 903 | 11,900 |
| 2006/07/21 | 950 | 950 | 922 | 926 | 4,800 |
| 2006/07/20 | 918 | 950 | 918 | 950 | 9,600 |
| 2006/07/19 | 930 | 939 | 903 | 909 | 35,200 |
| 2006/07/18 | 947 | 957 | 935 | 950 | 10,900 |
| 2006/07/14 | 980 | 980 | 955 | 957 | 11,800 |
| 2006/07/13 | 991 | 999 | 989 | 990 | 4,000 |
| 2006/07/12 | 993 | 997 | 991 | 992 | 9,900 |
| 2006/07/11 | 1,007 | 1,007 | 993 | 999 | 17,700 |
| 2006/07/10 | 995 | 1,009 | 991 | 1,007 | 23,500 |
| 2006/07/07 | 999 | 999 | 992 | 996 | 5,100 |
| 2006/07/06 | 997 | 999 | 990 | 999 | 7,400 |
| 2006/07/05 | 1,000 | 1,006 | 990 | 1,002 | 10,700 |
| 2006/07/04 | 1,000 | 1,016 | 1,000 | 1,014 | 38,600 |
| 2006/07/03 | 995 | 1,007 | 982 | 1,002 | 23,500 |
| 2006/06/30 | 995 | 999 | 990 | 990 | 22,200 |
| 2006/06/29 | 988 | 988 | 969 | 977 | 15,600 |
| 2006/06/28 | 993 | 993 | 980 | 988 | 4,200 |
| 2006/06/27 | 991 | 994 | 980 | 994 | 7,700 |
| 2006/06/26 | 981 | 995 | 975 | 995 | 9,000 |
| 2006/06/23 | 992 | 992 | 968 | 990 | 11,300 |
| 2006/06/22 | 996 | 996 | 991 | 996 | 4,400 |
| 2006/06/21 | 999 | 999 | 980 | 996 | 5,900 |
| 2006/06/20 | 996 | 999 | 990 | 996 | 6,800 |
| 2006/06/19 | 994 | 1,000 | 994 | 996 | 3,800 |
| 2006/06/16 | 975 | 999 | 975 | 992 | 15,100 |
| 2006/06/15 | 973 | 973 | 958 | 971 | 8,100 |
| 2006/06/14 | 935 | 947 | 914 | 945 | 14,900 |
| 2006/06/13 | 945 | 962 | 939 | 939 | 6,200 |
| 2006/06/12 | 913 | 940 | 911 | 939 | 11,900 |
| 2006/06/09 | 909 | 929 | 900 | 923 | 21,200 |
| 2006/06/08 | 936 | 938 | 925 | 929 | 7,600 |
| 2006/06/07 | 957 | 975 | 950 | 965 | 14,400 |
| 2006/06/06 | 967 | 978 | 960 | 962 | 5,500 |
| 2006/06/05 | 985 | 985 | 961 | 967 | 4,800 |
| 2006/06/02 | 988 | 988 | 951 | 975 | 15,600 |
| 2006/06/01 | 980 | 985 | 963 | 970 | 13,800 |
| 2006/05/31 | 990 | 990 | 963 | 963 | 9,000 |
| 2006/05/30 | 1,006 | 1,006 | 995 | 996 | 6,600 |
| 2006/05/29 | 998 | 1,009 | 990 | 1,005 | 21,200 |
| 2006/05/26 | 995 | 1,000 | 990 | 999 | 9,200 |
| 2006/05/25 | 999 | 999 | 983 | 988 | 10,000 |
| 2006/05/24 | 977 | 984 | 974 | 977 | 6,300 |
| 2006/05/23 | 989 | 1,005 | 973 | 973 | 9,700 |
| 2006/05/22 | 1,001 | 1,007 | 990 | 990 | 16,500 |
| 2006/05/19 | 981 | 989 | 972 | 989 | 4,700 |
| 2006/05/18 | 979 | 990 | 966 | 990 | 12,200 |
| 2006/05/17 | 1,000 | 1,002 | 986 | 999 | 12,900 |
| 2006/05/16 | 1,010 | 1,013 | 1,002 | 1,002 | 43,400 |
| 2006/05/15 | 1,001 | 1,010 | 1,001 | 1,002 | 31,100 |
| 2006/05/12 | 1,010 | 1,010 | 982 | 995 | 30,900 |
| 2006/05/11 | 959 | 1,019 | 959 | 1,013 | 55,300 |
| 2006/05/10 | 965 | 966 | 958 | 958 | 6,100 |
| 2006/05/09 | 992 | 992 | 967 | 967 | 5,600 |
| 2006/05/08 | 999 | 1,000 | 990 | 991 | 4,900 |
| 2006/05/02 | 997 | 999 | 979 | 994 | 9,200 |
| 2006/05/01 | 970 | 995 | 970 | 987 | 4,400 |
| 2006/04/28 | 994 | 994 | 971 | 974 | 7,900 |
| 2006/04/27 | 965 | 1,000 | 965 | 974 | 9,700 |
| 2006/04/26 | 964 | 968 | 964 | 968 | 1,300 |
| 2006/04/25 | 961 | 985 | 961 | 961 | 5,100 |
| 2006/04/24 | 997 | 997 | 960 | 960 | 18,600 |
| 2006/04/21 | 991 | 998 | 991 | 998 | 11,800 |
| 2006/04/20 | 991 | 999 | 991 | 994 | 9,800 |
| 2006/04/19 | 999 | 1,000 | 990 | 990 | 10,000 |
| 2006/04/18 | 1,000 | 1,002 | 997 | 999 | 7,100 |
| 2006/04/17 | 1,003 | 1,003 | 1,000 | 1,000 | 16,000 |
| 2006/04/14 | 1,005 | 1,007 | 1,000 | 1,002 | 9,700 |
| 2006/04/13 | 994 | 1,004 | 993 | 997 | 11,100 |
| 2006/04/12 | 1,000 | 1,000 | 990 | 990 | 14,500 |
| 2006/04/11 | 996 | 1,005 | 996 | 999 | 11,900 |
| 2006/04/10 | 1,000 | 1,007 | 995 | 1,000 | 22,300 |
| 2006/04/07 | 998 | 1,003 | 996 | 998 | 8,900 |
| 2006/04/06 | 1,005 | 1,007 | 995 | 997 | 13,100 |
| 2006/04/05 | 994 | 1,006 | 994 | 999 | 24,700 |
| 2006/04/04 | 1,009 | 1,009 | 995 | 995 | 23,200 |
| 2006/04/03 | 1,000 | 1,010 | 998 | 1,009 | 29,900 |
| 2006/03/31 | 1,020 | 1,021 | 1,010 | 1,010 | 17,200 |
| 2006/03/30 | 1,011 | 1,020 | 1,011 | 1,019 | 14,300 |
| 2006/03/29 | 1,013 | 1,020 | 1,007 | 1,018 | 17,400 |
| 2006/03/28 | 1,000 | 1,013 | 991 | 1,013 | 16,000 |
| 2006/03/28 | 1 -> 1.20 分割 | ||||
| 2006/03/27 | 1,200 | 1,220 | 1,200 | 1,204 | 23,900 |
| 2006/03/24 | 1,209 | 1,209 | 1,197 | 1,200 | 21,800 |
| 2006/03/23 | 1,203 | 1,211 | 1,203 | 1,207 | 15,200 |
| 2006/03/22 | 1,200 | 1,206 | 1,200 | 1,201 | 6,300 |
| 2006/03/20 | 1,200 | 1,212 | 1,194 | 1,198 | 15,300 |
| 2006/03/17 | 1,194 | 1,199 | 1,190 | 1,195 | 6,700 |
| 2006/03/16 | 1,195 | 1,204 | 1,190 | 1,191 | 9,100 |
| 2006/03/15 | 1,200 | 1,215 | 1,196 | 1,205 | 21,200 |
| 2006/03/14 | 1,199 | 1,209 | 1,190 | 1,203 | 17,600 |
| 2006/03/13 | 1,209 | 1,210 | 1,186 | 1,186 | 15,900 |
| 2006/03/10 | 1,185 | 1,190 | 1,174 | 1,190 | 22,800 |
| 2006/03/09 | 1,163 | 1,185 | 1,163 | 1,185 | 19,000 |
| 2006/03/08 | 1,150 | 1,174 | 1,150 | 1,163 | 16,000 |
| 2006/03/07 | 1,167 | 1,175 | 1,160 | 1,160 | 13,900 |
| 2006/03/06 | 1,175 | 1,175 | 1,155 | 1,167 | 13,900 |
| 2006/03/03 | 1,168 | 1,176 | 1,161 | 1,167 | 12,200 |
| 2006/03/02 | 1,168 | 1,180 | 1,167 | 1,167 | 12,800 |
| 2006/03/01 | 1,180 | 1,188 | 1,163 | 1,163 | 17,300 |
| 2006/02/28 | 1,190 | 1,194 | 1,173 | 1,184 | 19,900 |
| 2006/02/27 | 1,190 | 1,195 | 1,185 | 1,185 | 46,700 |
| 2006/02/24 | 1,160 | 1,185 | 1,160 | 1,180 | 25,900 |
| 2006/02/23 | 1,142 | 1,160 | 1,142 | 1,152 | 19,300 |
| 2006/02/22 | 1,135 | 1,148 | 1,135 | 1,141 | 19,300 |
| 2006/02/21 | 1,125 | 1,131 | 1,120 | 1,130 | 8,900 |
| 2006/02/20 | 1,143 | 1,144 | 1,100 | 1,124 | 26,400 |
| 2006/02/17 | 1,149 | 1,170 | 1,110 | 1,123 | 52,200 |
| 2006/02/16 | 1,105 | 1,120 | 1,081 | 1,109 | 20,600 |
| 2006/02/15 | 1,144 | 1,144 | 1,115 | 1,125 | 10,700 |
| 2006/02/14 | 1,120 | 1,134 | 1,070 | 1,115 | 33,500 |
| 2006/02/13 | 1,185 | 1,185 | 1,101 | 1,120 | 39,900 |
| 2006/02/10 | 1,196 | 1,219 | 1,181 | 1,196 | 39,700 |
| 2006/02/09 | 1,239 | 1,244 | 1,185 | 1,185 | 66,600 |
| 2006/02/08 | 1,230 | 1,235 | 1,210 | 1,210 | 24,700 |
| 2006/02/07 | 1,230 | 1,240 | 1,228 | 1,236 | 40,700 |
| 2006/02/06 | 1,205 | 1,230 | 1,205 | 1,227 | 42,600 |
| 2006/02/03 | 1,187 | 1,200 | 1,180 | 1,200 | 9,200 |
| 2006/02/02 | 1,185 | 1,199 | 1,183 | 1,187 | 14,100 |
| 2006/02/01 | 1,202 | 1,205 | 1,192 | 1,194 | 14,300 |
| 2006/01/31 | 1,223 | 1,223 | 1,180 | 1,202 | 22,800 |
| 2006/01/30 | 1,220 | 1,250 | 1,220 | 1,223 | 31,900 |
| 2006/01/27 | 1,190 | 1,210 | 1,190 | 1,210 | 23,700 |
| 2006/01/26 | 1,171 | 1,194 | 1,170 | 1,180 | 15,800 |
| 2006/01/25 | 1,168 | 1,185 | 1,158 | 1,165 | 8,900 |
| 2006/01/24 | 1,120 | 1,190 | 1,120 | 1,188 | 16,900 |
| 2006/01/23 | 1,145 | 1,154 | 1,121 | 1,140 | 20,700 |
| 2006/01/20 | 1,205 | 1,205 | 1,155 | 1,155 | 12,800 |
| 2006/01/19 | 1,110 | 1,190 | 1,110 | 1,171 | 34,100 |
| 2006/01/18 | 1,185 | 1,190 | 1,065 | 1,130 | 63,500 |
| 2006/01/17 | 1,250 | 1,254 | 1,211 | 1,225 | 46,900 |
| 2006/01/16 | 1,247 | 1,265 | 1,243 | 1,255 | 30,700 |
| 2006/01/13 | 1,241 | 1,258 | 1,218 | 1,247 | 56,100 |
| 2006/01/12 | 1,203 | 1,260 | 1,203 | 1,260 | 99,200 |
| 2006/01/11 | 1,141 | 1,229 | 1,141 | 1,200 | 116,300 |
| 2006/01/10 | 1,137 | 1,140 | 1,128 | 1,129 | 85,900 |
| 2006/01/06 | 1,135 | 1,139 | 1,131 | 1,132 | 20,800 |
| 2006/01/05 | 1,135 | 1,148 | 1,130 | 1,134 | 38,200 |
| 2006/01/04 | 1,153 | 1,153 | 1,133 | 1,137 | 12,300 |