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
2007/12/28 774 774 753 762 8,800
2007/12/27 756 761 755 761 2,500
2007/12/26 745 757 736 751 7,100
2007/12/25 750 760 750 755 7,100
2007/12/21 760 760 724 748 12,000
2007/12/20 777 777 760 761 3,700
2007/12/19 775 785 770 776 4,800
2007/12/18 760 788 760 782 7,500
2007/12/17 784 795 782 782 3,800
2007/12/14 796 808 792 806 21,900
2007/12/13 825 825 801 806 8,200
2007/12/12 827 836 814 829 7,100
2007/12/11 838 850 826 828 19,500
2007/12/10 821 848 821 848 13,400
2007/12/07 843 855 831 831 4,800
2007/12/06 822 825 810 822 6,800
2007/12/05 800 802 775 802 4,200
2007/12/04 828 828 802 802 7,500
2007/12/03 851 857 840 848 8,100
2007/11/30 846 870 846 867 11,600
2007/11/29 830 856 830 836 14,500
2007/11/28 789 811 789 807 12,200
2007/11/27 747 770 740 770 19,000
2007/11/26 709 738 708 730 5,500
2007/11/22 700 709 696 709 20,000
2007/11/21 719 719 710 710 3,400
2007/11/20 720 720 701 712 12,800
2007/11/19 737 737 715 723 5,500
2007/11/16 730 733 715 717 9,700
2007/11/15 735 745 729 740 5,400
2007/11/14 725 740 725 730 9,100
2007/11/13 725 730 718 720 16,200
2007/11/12 710 729 710 724 18,800
2007/11/09 790 790 772 779 15,800
2007/11/08 861 861 785 820 17,400
2007/11/07 908 908 881 881 5,300
2007/11/06 895 909 895 909 3,300
2007/11/05 911 918 905 905 4,600
2007/11/02 905 929 905 910 6,900
2007/11/01 930 940 930 938 5,100
2007/10/31 917 935 917 929 2,200
2007/10/30 920 929 910 925 9,600
2007/10/29 900 930 896 930 12,400
2007/10/26 900 913 900 907 5,600
2007/10/25 892 899 888 898 6,300
2007/10/24 883 895 883 892 5,800
2007/10/23 887 890 881 886 2,100
2007/10/22 898 898 881 896 4,500
2007/10/19 914 927 905 908 4,300
2007/10/18 880 924 880 924 3,100
2007/10/17 911 911 882 885 4,600
2007/10/16 930 939 918 918 4,000
2007/10/15 930 941 917 932 5,600
2007/10/12 957 958 940 940 4,200
2007/10/11 949 959 948 957 6,000
2007/10/10 955 955 945 945 4,700
2007/10/09 940 953 940 946 5,400
2007/10/05 932 951 931 949 10,700
2007/10/04 926 948 926 941 7,800
2007/10/03 899 919 891 919 5,500
2007/10/02 897 900 892 897 5,300
2007/10/01 895 896 885 887 4,600
2007/09/28 876 876 870 875 9,500
2007/09/27 866 879 846 876 6,600
2007/09/26 857 858 842 844 6,300
2007/09/25 839 849 839 849 3,800
2007/09/21 851 859 845 859 3,200
2007/09/20 858 865 842 845 6,100
2007/09/19 841 870 841 859 4,600
2007/09/18 838 843 837 837 3,800
2007/09/14 849 849 836 836 17,400
2007/09/13 845 845 831 835 6,100
2007/09/12 836 895 835 855 8,100
2007/09/11 838 842 828 838 8,800
2007/09/10 857 857 830 836 13,800
2007/09/07 876 877 864 864 7,400
2007/09/06 861 877 860 877 4,700
2007/09/05 890 890 873 874 3,800
2007/09/04 904 904 890 890 3,700
2007/09/03 906 914 900 903 15,800
2007/08/31 888 914 888 914 5,900
2007/08/30 891 899 882 898 5,700
2007/08/29 875 893 860 891 9,500
2007/08/28 906 910 888 905 5,800
2007/08/27 924 924 886 896 12,400
2007/08/24 918 918 888 904 5,500
2007/08/23 909 909 890 898 8,100
2007/08/22 865 875 863 872 9,500
2007/08/21 831 868 831 865 9,400
2007/08/20 847 875 841 841 3,700
2007/08/17 854 860 836 836 12,300
2007/08/16 846 855 830 844 11,400
2007/08/15 880 881 872 873 6,800
2007/08/14 874 895 874 884 4,800
2007/08/13 844 880 844 873 14,400
2007/08/10 860 865 840 843 8,300
2007/08/09 840 873 840 859 19,200
2007/08/08 878 878 830 850 37,700
2007/08/07 940 940 865 888 38,700
2007/08/06 937 945 935 944 11,100
2007/08/03 940 944 929 936 11,500
2007/08/02 945 957 929 930 13,000
2007/08/01 952 964 948 952 10,700
2007/07/31 980 980 957 971 4,700
2007/07/30 922 980 922 980 21,300
2007/07/27 961 969 940 956 23,200
2007/07/26 982 990 970 970 11,500
2007/07/25 997 997 976 981 21,600
2007/07/24 1,005 1,013 951 998 81,700
2007/07/23 1,085 1,085 1,065 1,069 11,200
2007/07/20 1,100 1,101 1,080 1,091 11,000
2007/07/19 1,110 1,110 1,095 1,106 7,000
2007/07/18 1,109 1,112 1,095 1,102 11,700
2007/07/17 1,108 1,108 1,088 1,100 10,000
2007/07/13 1,097 1,109 1,076 1,105 10,400
2007/07/12 1,091 1,106 1,065 1,089 24,300
2007/07/11 1,100 1,113 1,090 1,090 13,500
2007/07/10 1,115 1,115 1,093 1,099 18,600
2007/07/09 1,100 1,117 1,100 1,106 11,000
2007/07/06 1,100 1,101 1,085 1,098 8,100
2007/07/05 1,102 1,105 1,095 1,100 5,800
2007/07/04 1,105 1,109 1,100 1,101 14,700
2007/07/03 1,115 1,116 1,096 1,101 13,800
2007/07/02 1,089 1,118 1,077 1,115 18,700
2007/06/29 1,079 1,079 1,049 1,074 18,300
2007/06/28 1,070 1,072 1,050 1,063 19,300
2007/06/27 1,066 1,067 1,059 1,060 7,200
2007/06/26 1,060 1,069 1,056 1,062 5,800
2007/06/25 1,060 1,069 1,057 1,059 4,900
2007/06/22 1,077 1,077 1,064 1,064 7,200
2007/06/21 1,064 1,078 1,058 1,078 15,400
2007/06/20 1,086 1,087 1,056 1,058 23,500
2007/06/19 1,073 1,081 1,065 1,074 16,400
2007/06/18 1,034 1,063 1,033 1,063 25,100
2007/06/15 1,028 1,029 1,015 1,029 16,500
2007/06/14 1,017 1,025 1,009 1,016 21,200
2007/06/13 1,025 1,030 1,012 1,018 7,700
2007/06/12 1,034 1,037 1,025 1,026 13,700
2007/06/11 1,026 1,036 1,021 1,025 7,700
2007/06/08 1,025 1,029 1,018 1,020 26,600
2007/06/07 1,005 1,025 1,005 1,023 13,400
2007/06/06 1,010 1,014 1,005 1,006 9,800
2007/06/05 1,011 1,011 1,002 1,010 11,200
2007/06/04 1,014 1,014 1,000 1,009 18,400
2007/06/01 1,006 1,007 1,000 1,001 27,300
2007/05/31 991 1,000 991 996 12,400
2007/05/30 999 1,019 988 990 26,100
2007/05/29 1,000 1,003 995 996 14,000
2007/05/28 1,001 1,008 992 1,006 16,900
2007/05/25 992 998 988 991 29,700
2007/05/24 1,020 1,024 991 995 33,200
2007/05/23 1,002 1,024 1,002 1,024 9,600
2007/05/22 993 1,011 993 1,001 7,500
2007/05/21 997 1,015 994 1,004 10,600
2007/05/18 1,035 1,036 970 987 26,600
2007/05/17 1,019 1,052 1,019 1,035 7,000
2007/05/16 1,021 1,029 1,018 1,018 4,900
2007/05/15 1,041 1,042 1,021 1,025 8,400
2007/05/14 1,042 1,055 1,041 1,046 12,300
2007/05/11 1,045 1,049 1,038 1,047 19,600
2007/05/10 1,046 1,048 1,033 1,037 13,700
2007/05/09 1,030 1,046 1,030 1,038 7,500
2007/05/08 1,044 1,046 1,030 1,036 7,800
2007/05/07 1,041 1,050 1,041 1,049 5,000
2007/05/02 1,021 1,037 1,020 1,037 6,200
2007/05/01 1,049 1,049 1,026 1,026 7,500
2007/04/27 1,040 1,040 1,026 1,040 5,200
2007/04/26 1,005 1,021 1,005 1,021 8,200
2007/04/25 1,012 1,012 1,005 1,010 7,200
2007/04/24 1,011 1,023 1,005 1,022 6,300
2007/04/23 1,048 1,050 1,010 1,015 20,600
2007/04/20 1,026 1,026 1,003 1,010 11,700
2007/04/19 1,048 1,048 998 1,016 41,500
2007/04/18 1,060 1,064 1,040 1,046 13,300
2007/04/17 1,041 1,062 1,040 1,046 36,600
2007/04/16 1,023 1,045 1,023 1,035 7,400
2007/04/13 1,030 1,034 1,019 1,021 12,900
2007/04/12 1,029 1,029 1,017 1,027 11,700
2007/04/11 1,037 1,039 1,030 1,031 7,900
2007/04/10 1,043 1,043 1,026 1,039 6,700
2007/04/09 1,033 1,046 1,033 1,043 10,500
2007/04/06 1,059 1,060 1,046 1,047 10,100
2007/04/05 1,048 1,059 1,041 1,055 12,400
2007/04/04 1,050 1,051 1,040 1,048 13,000
2007/04/03 1,060 1,060 1,010 1,020 33,800
2007/04/02 1,082 1,089 1,052 1,052 16,900
2007/03/30 1,097 1,110 1,080 1,082 18,700
2007/03/29 1,090 1,096 1,085 1,092 10,200
2007/03/28 1,123 1,123 1,094 1,106 15,100
2007/03/27 1,102 1,110 1,089 1,099 27,700
2007/03/26 1,131 1,140 1,120 1,132 9,600
2007/03/23 1,129 1,130 1,121 1,130 5,000
2007/03/22 1,131 1,131 1,121 1,124 3,100
2007/03/20 1,127 1,150 1,111 1,111 9,800
2007/03/19 1,114 1,125 1,114 1,119 4,500
2007/03/16 1,138 1,140 1,113 1,113 12,800
2007/03/15 1,115 1,139 1,115 1,132 7,600
2007/03/14 1,138 1,140 1,121 1,124 16,000
2007/03/13 1,164 1,166 1,155 1,155 5,900
2007/03/12 1,155 1,164 1,149 1,155 23,400
2007/03/09 1,117 1,159 1,117 1,135 23,300
2007/03/08 1,101 1,122 1,101 1,122 3,700
2007/03/07 1,103 1,120 1,100 1,100 19,300
2007/03/06 1,086 1,099 1,086 1,098 14,200
2007/03/05 1,104 1,105 1,079 1,086 25,000
2007/03/02 1,138 1,141 1,122 1,122 24,500
2007/03/01 1,142 1,156 1,133 1,140 27,800
2007/02/28 1,135 1,154 1,120 1,149 28,400
2007/02/27 1,174 1,190 1,165 1,190 17,300
2007/02/26 1,181 1,193 1,175 1,176 17,100
2007/02/23 1,163 1,180 1,162 1,180 15,700
2007/02/22 1,159 1,170 1,156 1,162 17,200
2007/02/21 1,147 1,159 1,147 1,155 21,800
2007/02/20 1,153 1,154 1,146 1,146 9,000
2007/02/19 1,145 1,154 1,140 1,141 14,900
2007/02/16 1,157 1,157 1,132 1,139 12,000
2007/02/15 1,158 1,168 1,140 1,158 15,200
2007/02/14 1,160 1,168 1,156 1,156 15,100
2007/02/13 1,139 1,165 1,139 1,158 16,700
2007/02/09 1,131 1,174 1,131 1,161 23,800
2007/02/08 1,193 1,194 1,135 1,150 40,100
2007/02/07 1,199 1,199 1,180 1,181 14,300
2007/02/06 1,185 1,195 1,174 1,193 21,100
2007/02/05 1,182 1,185 1,172 1,172 25,200
2007/02/02 1,178 1,181 1,169 1,169 24,500
2007/02/01 1,141 1,166 1,130 1,166 18,300
2007/01/31 1,155 1,167 1,131 1,134 23,800
2007/01/30 1,189 1,190 1,153 1,153 32,400
2007/01/29 1,175 1,199 1,170 1,172 23,600
2007/01/26 1,171 1,176 1,156 1,166 9,200
2007/01/25 1,184 1,194 1,157 1,157 18,300
2007/01/24 1,198 1,200 1,180 1,180 29,600
2007/01/23 1,190 1,208 1,187 1,193 18,000
2007/01/22 1,239 1,239 1,200 1,210 43,500
2007/01/19 1,169 1,197 1,154 1,179 27,300
2007/01/18 1,145 1,175 1,142 1,169 45,900
2007/01/17 1,124 1,140 1,104 1,133 20,900
2007/01/16 1,135 1,140 1,128 1,128 14,900
2007/01/15 1,130 1,140 1,126 1,135 13,300
2007/01/12 1,101 1,126 1,101 1,115 15,800
2007/01/11 1,120 1,120 1,093 1,096 17,100
2007/01/10 1,126 1,139 1,101 1,111 15,000
2007/01/09 1,125 1,146 1,124 1,124 7,900
2007/01/05 1,154 1,154 1,116 1,126 12,400
2007/01/04 1,155 1,162 1,150 1,151 10,000

このページの先頭へ