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 |
---|---|---|---|---|---|
2008/12/30 | 478 | 481 | 477 | 480 | 8,200 |
2008/12/29 | 471 | 485 | 471 | 480 | 11,600 |
2008/12/26 | 450 | 460 | 446 | 460 | 4,900 |
2008/12/25 | 433 | 442 | 433 | 440 | 3,400 |
2008/12/24 | 448 | 449 | 431 | 434 | 2,800 |
2008/12/22 | 457 | 459 | 445 | 448 | 9,100 |
2008/12/19 | 469 | 470 | 462 | 462 | 10,400 |
2008/12/18 | 461 | 482 | 461 | 479 | 6,500 |
2008/12/17 | 490 | 490 | 459 | 463 | 6,200 |
2008/12/16 | 482 | 487 | 463 | 487 | 4,800 |
2008/12/15 | 489 | 490 | 473 | 487 | 10,500 |
2008/12/12 | 480 | 486 | 471 | 475 | 21,700 |
2008/12/11 | 474 | 475 | 465 | 475 | 14,400 |
2008/12/10 | 496 | 497 | 474 | 489 | 17,600 |
2008/12/09 | 475 | 488 | 475 | 488 | 2,000 |
2008/12/08 | 480 | 485 | 470 | 485 | 10,000 |
2008/12/05 | 480 | 488 | 470 | 476 | 8,900 |
2008/12/04 | 480 | 490 | 477 | 490 | 5,600 |
2008/12/03 | 485 | 489 | 470 | 489 | 5,600 |
2008/12/02 | 448 | 490 | 443 | 480 | 10,400 |
2008/12/01 | 504 | 504 | 493 | 493 | 4,300 |
2008/11/28 | 482 | 504 | 482 | 504 | 9,400 |
2008/11/27 | 459 | 470 | 455 | 470 | 8,000 |
2008/11/26 | 460 | 463 | 455 | 455 | 5,300 |
2008/11/25 | 475 | 497 | 454 | 471 | 6,200 |
2008/11/21 | 451 | 460 | 440 | 460 | 8,100 |
2008/11/20 | 490 | 490 | 460 | 469 | 3,100 |
2008/11/19 | 499 | 508 | 491 | 495 | 3,300 |
2008/11/18 | 480 | 499 | 477 | 499 | 3,500 |
2008/11/17 | 476 | 498 | 475 | 475 | 2,300 |
2008/11/14 | 491 | 491 | 470 | 486 | 4,700 |
2008/11/13 | 494 | 494 | 472 | 476 | 3,700 |
2008/11/12 | 501 | 507 | 497 | 502 | 5,400 |
2008/11/11 | 533 | 534 | 492 | 511 | 8,700 |
2008/11/10 | 520 | 532 | 510 | 532 | 6,000 |
2008/11/07 | 529 | 544 | 510 | 540 | 7,800 |
2008/11/06 | 549 | 549 | 527 | 537 | 6,500 |
2008/11/05 | 510 | 544 | 503 | 530 | 12,700 |
2008/11/04 | 502 | 512 | 497 | 498 | 5,100 |
2008/10/31 | 507 | 512 | 490 | 492 | 8,500 |
2008/10/30 | 519 | 548 | 492 | 517 | 16,600 |
2008/10/29 | 443 | 509 | 439 | 509 | 14,400 |
2008/10/28 | 440 | 445 | 406 | 430 | 18,300 |
2008/10/27 | 453 | 471 | 435 | 435 | 6,300 |
2008/10/24 | 489 | 489 | 456 | 467 | 7,500 |
2008/10/23 | 476 | 489 | 465 | 489 | 12,000 |
2008/10/22 | 541 | 541 | 490 | 500 | 14,900 |
2008/10/21 | 553 | 581 | 553 | 571 | 10,900 |
2008/10/20 | 514 | 540 | 511 | 540 | 8,000 |
2008/10/17 | 503 | 549 | 489 | 515 | 12,500 |
2008/10/16 | 475 | 490 | 470 | 490 | 9,000 |
2008/10/15 | 515 | 519 | 500 | 519 | 11,600 |
2008/10/14 | 540 | 540 | 490 | 515 | 8,800 |
2008/10/10 | 467 | 475 | 438 | 460 | 7,500 |
2008/10/09 | 467 | 512 | 467 | 497 | 11,600 |
2008/10/08 | 510 | 520 | 466 | 467 | 15,200 |
2008/10/07 | 514 | 536 | 495 | 520 | 15,200 |
2008/10/06 | 667 | 667 | 580 | 594 | 12,600 |
2008/10/03 | 688 | 690 | 650 | 675 | 7,300 |
2008/10/02 | 699 | 708 | 680 | 688 | 12,900 |
2008/10/01 | 690 | 699 | 680 | 699 | 4,400 |
2008/09/30 | 651 | 670 | 650 | 670 | 5,500 |
2008/09/29 | 705 | 711 | 681 | 701 | 9,700 |
2008/09/26 | 697 | 703 | 675 | 675 | 19,400 |
2008/09/25 | 706 | 706 | 679 | 696 | 4,700 |
2008/09/24 | 699 | 728 | 683 | 728 | 10,200 |
2008/09/22 | 732 | 745 | 720 | 729 | 22,500 |
2008/09/19 | 710 | 729 | 694 | 729 | 28,300 |
2008/09/18 | 665 | 720 | 650 | 720 | 18,200 |
2008/09/17 | 644 | 675 | 635 | 675 | 12,700 |
2008/09/16 | 611 | 634 | 611 | 634 | 12,100 |
2008/09/12 | 654 | 677 | 650 | 676 | 28,700 |
2008/09/11 | 625 | 659 | 620 | 652 | 16,900 |
2008/09/10 | 584 | 640 | 584 | 630 | 8,200 |
2008/09/09 | 625 | 625 | 604 | 604 | 4,600 |
2008/09/08 | 602 | 645 | 602 | 630 | 22,700 |
2008/09/05 | 575 | 615 | 575 | 606 | 18,400 |
2008/09/04 | 592 | 609 | 587 | 605 | 9,900 |
2008/09/03 | 600 | 600 | 587 | 592 | 5,000 |
2008/09/02 | 607 | 610 | 586 | 591 | 8,500 |
2008/09/01 | 609 | 610 | 596 | 597 | 6,800 |
2008/08/29 | 592 | 613 | 591 | 613 | 14,100 |
2008/08/28 | 612 | 612 | 581 | 592 | 16,600 |
2008/08/27 | 595 | 604 | 588 | 604 | 20,400 |
2008/08/26 | 605 | 605 | 600 | 604 | 8,500 |
2008/08/25 | 608 | 615 | 600 | 603 | 13,300 |
2008/08/22 | 605 | 614 | 600 | 603 | 12,400 |
2008/08/21 | 609 | 615 | 606 | 609 | 15,200 |
2008/08/20 | 606 | 614 | 605 | 609 | 6,500 |
2008/08/19 | 632 | 632 | 606 | 612 | 20,500 |
2008/08/18 | 608 | 660 | 608 | 652 | 20,500 |
2008/08/15 | 600 | 606 | 600 | 604 | 5,600 |
2008/08/14 | 601 | 608 | 601 | 606 | 2,900 |
2008/08/13 | 613 | 613 | 601 | 603 | 4,700 |
2008/08/12 | 620 | 627 | 613 | 613 | 11,400 |
2008/08/11 | 626 | 636 | 621 | 627 | 5,100 |
2008/08/08 | 631 | 640 | 622 | 626 | 10,200 |
2008/08/07 | 652 | 652 | 635 | 640 | 7,600 |
2008/08/06 | 638 | 648 | 633 | 642 | 6,000 |
2008/08/05 | 625 | 639 | 620 | 625 | 9,400 |
2008/08/04 | 646 | 665 | 607 | 615 | 16,100 |
2008/08/01 | 650 | 675 | 637 | 647 | 30,900 |
2008/07/31 | 679 | 682 | 655 | 670 | 15,100 |
2008/07/30 | 665 | 676 | 658 | 665 | 29,300 |
2008/07/29 | 660 | 669 | 641 | 667 | 14,600 |
2008/07/28 | 683 | 683 | 665 | 665 | 10,300 |
2008/07/25 | 691 | 699 | 673 | 680 | 9,900 |
2008/07/24 | 704 | 708 | 687 | 701 | 11,300 |
2008/07/23 | 680 | 699 | 673 | 684 | 5,900 |
2008/07/22 | 673 | 681 | 660 | 680 | 6,900 |
2008/07/18 | 677 | 683 | 672 | 673 | 2,600 |
2008/07/17 | 675 | 680 | 665 | 676 | 3,600 |
2008/07/16 | 673 | 680 | 673 | 673 | 2,200 |
2008/07/15 | 680 | 701 | 671 | 677 | 9,500 |
2008/07/14 | 680 | 696 | 670 | 670 | 15,100 |
2008/07/11 | 685 | 692 | 682 | 682 | 6,800 |
2008/07/10 | 696 | 696 | 685 | 685 | 1,300 |
2008/07/09 | 710 | 710 | 693 | 696 | 3,200 |
2008/07/08 | 700 | 700 | 690 | 690 | 2,400 |
2008/07/07 | 699 | 718 | 692 | 701 | 7,100 |
2008/07/04 | 700 | 702 | 692 | 700 | 5,500 |
2008/07/03 | 700 | 700 | 684 | 698 | 7,200 |
2008/07/02 | 715 | 720 | 685 | 699 | 15,100 |
2008/07/01 | 697 | 710 | 697 | 705 | 6,700 |
2008/06/30 | 720 | 729 | 705 | 714 | 14,300 |
2008/06/27 | 734 | 734 | 714 | 720 | 8,000 |
2008/06/26 | 730 | 741 | 722 | 733 | 9,300 |
2008/06/25 | 712 | 732 | 711 | 730 | 8,600 |
2008/06/24 | 707 | 725 | 705 | 719 | 11,300 |
2008/06/23 | 705 | 709 | 695 | 705 | 5,000 |
2008/06/20 | 712 | 715 | 693 | 695 | 5,300 |
2008/06/19 | 704 | 718 | 696 | 702 | 9,000 |
2008/06/18 | 692 | 714 | 692 | 703 | 5,000 |
2008/06/17 | 701 | 710 | 700 | 701 | 2,700 |
2008/06/16 | 699 | 706 | 686 | 706 | 5,600 |
2008/06/13 | 684 | 712 | 680 | 702 | 24,900 |
2008/06/12 | 691 | 723 | 681 | 723 | 22,400 |
2008/06/11 | 680 | 689 | 680 | 681 | 4,700 |
2008/06/10 | 677 | 677 | 675 | 676 | 5,500 |
2008/06/09 | 680 | 680 | 668 | 668 | 8,000 |
2008/06/06 | 711 | 715 | 704 | 704 | 7,300 |
2008/06/05 | 710 | 710 | 691 | 704 | 4,200 |
2008/06/04 | 691 | 707 | 690 | 707 | 4,800 |
2008/06/03 | 697 | 700 | 688 | 691 | 8,700 |
2008/06/02 | 700 | 709 | 690 | 702 | 8,900 |
2008/05/30 | 678 | 691 | 669 | 691 | 6,900 |
2008/05/29 | 644 | 668 | 636 | 668 | 9,800 |
2008/05/28 | 653 | 653 | 634 | 634 | 19,600 |
2008/05/27 | 656 | 664 | 636 | 643 | 19,800 |
2008/05/26 | 672 | 672 | 650 | 650 | 9,200 |
2008/05/23 | 673 | 687 | 672 | 675 | 7,200 |
2008/05/22 | 671 | 680 | 634 | 672 | 11,100 |
2008/05/21 | 700 | 701 | 683 | 683 | 8,400 |
2008/05/20 | 713 | 715 | 705 | 706 | 8,500 |
2008/05/19 | 713 | 715 | 708 | 710 | 5,200 |
2008/05/16 | 738 | 738 | 717 | 718 | 3,500 |
2008/05/15 | 725 | 749 | 723 | 731 | 9,500 |
2008/05/14 | 702 | 730 | 699 | 723 | 12,300 |
2008/05/13 | 689 | 693 | 684 | 685 | 5,700 |
2008/05/12 | 710 | 714 | 680 | 684 | 10,800 |
2008/05/09 | 709 | 710 | 686 | 708 | 7,300 |
2008/05/08 | 711 | 720 | 710 | 710 | 4,600 |
2008/05/07 | 704 | 723 | 702 | 721 | 5,400 |
2008/05/02 | 678 | 697 | 671 | 694 | 3,700 |
2008/05/01 | 681 | 682 | 668 | 668 | 5,700 |
2008/04/30 | 701 | 712 | 691 | 691 | 6,200 |
2008/04/28 | 717 | 724 | 700 | 716 | 11,100 |
2008/04/25 | 659 | 695 | 658 | 695 | 9,600 |
2008/04/24 | 636 | 650 | 636 | 650 | 2,000 |
2008/04/23 | 637 | 650 | 637 | 642 | 4,000 |
2008/04/22 | 636 | 645 | 636 | 642 | 2,800 |
2008/04/21 | 633 | 648 | 633 | 645 | 6,800 |
2008/04/18 | 633 | 633 | 620 | 631 | 4,300 |
2008/04/17 | 616 | 633 | 616 | 633 | 5,800 |
2008/04/16 | 606 | 617 | 606 | 617 | 3,700 |
2008/04/15 | 601 | 612 | 600 | 612 | 2,200 |
2008/04/14 | 619 | 619 | 600 | 603 | 4,200 |
2008/04/11 | 600 | 620 | 600 | 620 | 4,300 |
2008/04/10 | 611 | 615 | 586 | 590 | 7,100 |
2008/04/09 | 609 | 612 | 609 | 612 | 1,900 |
2008/04/08 | 614 | 625 | 611 | 611 | 2,400 |
2008/04/07 | 621 | 627 | 618 | 627 | 2,900 |
2008/04/04 | 620 | 625 | 620 | 620 | 1,800 |
2008/04/03 | 625 | 635 | 601 | 619 | 4,500 |
2008/04/02 | 634 | 636 | 626 | 635 | 5,200 |
2008/04/01 | 614 | 630 | 600 | 620 | 3,600 |
2008/03/31 | 620 | 620 | 601 | 605 | 4,100 |
2008/03/28 | 635 | 635 | 628 | 630 | 8,700 |
2008/03/27 | 612 | 615 | 612 | 615 | 5,000 |
2008/03/26 | 610 | 615 | 605 | 608 | 3,300 |
2008/03/25 | 607 | 620 | 596 | 620 | 7,000 |
2008/03/24 | 599 | 605 | 584 | 587 | 7,200 |
2008/03/21 | 596 | 619 | 595 | 619 | 3,000 |
2008/03/19 | 590 | 604 | 576 | 594 | 12,100 |
2008/03/18 | 565 | 588 | 565 | 588 | 3,300 |
2008/03/17 | 570 | 573 | 565 | 568 | 7,600 |
2008/03/14 | 580 | 580 | 570 | 570 | 23,200 |
2008/03/13 | 570 | 580 | 570 | 576 | 3,300 |
2008/03/12 | 589 | 594 | 582 | 583 | 5,700 |
2008/03/11 | 568 | 580 | 565 | 579 | 8,800 |
2008/03/10 | 597 | 597 | 570 | 579 | 10,000 |
2008/03/07 | 600 | 607 | 586 | 599 | 20,200 |
2008/03/06 | 621 | 621 | 595 | 609 | 18,400 |
2008/03/05 | 636 | 636 | 616 | 616 | 6,100 |
2008/03/04 | 634 | 635 | 620 | 622 | 9,700 |
2008/03/03 | 655 | 655 | 642 | 644 | 5,700 |
2008/02/29 | 697 | 697 | 670 | 671 | 10,800 |
2008/02/28 | 713 | 713 | 690 | 696 | 6,400 |
2008/02/27 | 717 | 717 | 693 | 693 | 5,900 |
2008/02/26 | 712 | 712 | 683 | 683 | 4,100 |
2008/02/25 | 683 | 713 | 683 | 710 | 8,400 |
2008/02/22 | 693 | 693 | 667 | 673 | 5,600 |
2008/02/21 | 657 | 692 | 657 | 685 | 5,200 |
2008/02/20 | 678 | 685 | 655 | 655 | 8,100 |
2008/02/19 | 680 | 690 | 677 | 678 | 6,700 |
2008/02/18 | 683 | 696 | 680 | 680 | 4,900 |
2008/02/15 | 720 | 720 | 682 | 683 | 7,300 |
2008/02/14 | 710 | 727 | 699 | 710 | 5,100 |
2008/02/13 | 703 | 720 | 700 | 700 | 5,100 |
2008/02/12 | 698 | 709 | 692 | 692 | 2,600 |
2008/02/08 | 690 | 703 | 690 | 699 | 6,500 |
2008/02/07 | 662 | 686 | 655 | 686 | 3,500 |
2008/02/06 | 681 | 681 | 671 | 681 | 1,700 |
2008/02/05 | 710 | 719 | 710 | 710 | 1,800 |
2008/02/04 | 694 | 710 | 694 | 710 | 5,200 |
2008/02/01 | 686 | 689 | 682 | 682 | 2,000 |
2008/01/31 | 659 | 686 | 659 | 685 | 8,300 |
2008/01/30 | 683 | 686 | 667 | 685 | 3,700 |
2008/01/29 | 665 | 676 | 660 | 675 | 4,300 |
2008/01/28 | 683 | 686 | 665 | 665 | 11,200 |
2008/01/25 | 660 | 665 | 650 | 665 | 5,400 |
2008/01/24 | 630 | 655 | 630 | 655 | 5,600 |
2008/01/23 | 603 | 618 | 603 | 618 | 6,400 |
2008/01/22 | 640 | 640 | 600 | 602 | 9,500 |
2008/01/21 | 653 | 653 | 629 | 632 | 6,300 |
2008/01/18 | 603 | 645 | 600 | 645 | 13,800 |
2008/01/17 | 610 | 638 | 600 | 623 | 10,200 |
2008/01/16 | 638 | 638 | 598 | 600 | 16,200 |
2008/01/15 | 668 | 675 | 651 | 651 | 25,700 |
2008/01/11 | 688 | 688 | 665 | 678 | 13,300 |
2008/01/10 | 703 | 703 | 688 | 698 | 4,100 |
2008/01/09 | 692 | 702 | 665 | 702 | 12,700 |
2008/01/08 | 685 | 692 | 681 | 686 | 9,000 |
2008/01/07 | 702 | 717 | 688 | 691 | 14,600 |
2008/01/04 | 742 | 742 | 710 | 731 | 6,700 |