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 |
---|---|---|---|---|---|
2009/12/30 | 403 | 403 | 390 | 401 | 5,500 |
2009/12/29 | 399 | 400 | 390 | 400 | 4,700 |
2009/12/28 | 388 | 397 | 388 | 397 | 16,400 |
2009/12/25 | 375 | 379 | 370 | 379 | 8,200 |
2009/12/24 | 373 | 375 | 368 | 371 | 4,100 |
2009/12/22 | 365 | 373 | 360 | 368 | 13,300 |
2009/12/21 | 367 | 372 | 365 | 365 | 5,400 |
2009/12/18 | 363 | 368 | 361 | 368 | 5,800 |
2009/12/17 | 368 | 369 | 361 | 365 | 6,800 |
2009/12/16 | 368 | 372 | 366 | 366 | 7,200 |
2009/12/15 | 366 | 367 | 361 | 363 | 6,800 |
2009/12/14 | 369 | 369 | 358 | 361 | 8,000 |
2009/12/11 | 362 | 362 | 355 | 359 | 19,700 |
2009/12/10 | 361 | 365 | 355 | 362 | 16,300 |
2009/12/09 | 362 | 362 | 353 | 355 | 11,800 |
2009/12/08 | 371 | 371 | 360 | 360 | 16,900 |
2009/12/07 | 399 | 399 | 354 | 366 | 66,200 |
2009/12/04 | 399 | 399 | 388 | 389 | 3,300 |
2009/12/03 | 400 | 410 | 390 | 394 | 14,000 |
2009/12/02 | 403 | 406 | 394 | 394 | 6,200 |
2009/12/01 | 406 | 410 | 392 | 402 | 8,400 |
2009/11/30 | 400 | 405 | 390 | 403 | 8,400 |
2009/11/27 | 398 | 402 | 395 | 395 | 10,200 |
2009/11/26 | 395 | 396 | 385 | 387 | 3,100 |
2009/11/25 | 391 | 396 | 391 | 396 | 1,000 |
2009/11/24 | 409 | 409 | 385 | 390 | 6,600 |
2009/11/20 | 402 | 410 | 402 | 409 | 2,900 |
2009/11/19 | 408 | 413 | 403 | 413 | 2,100 |
2009/11/18 | 409 | 425 | 405 | 423 | 9,500 |
2009/11/17 | 409 | 410 | 400 | 410 | 3,800 |
2009/11/16 | 391 | 409 | 386 | 402 | 4,000 |
2009/11/13 | 412 | 412 | 400 | 400 | 6,900 |
2009/11/12 | 406 | 409 | 405 | 407 | 6,100 |
2009/11/11 | 410 | 413 | 406 | 406 | 3,600 |
2009/11/10 | 408 | 411 | 403 | 406 | 6,900 |
2009/11/09 | 405 | 407 | 390 | 398 | 5,700 |
2009/11/06 | 403 | 404 | 400 | 403 | 3,500 |
2009/11/05 | 396 | 402 | 395 | 400 | 4,300 |
2009/11/04 | 386 | 394 | 386 | 394 | 3,600 |
2009/11/02 | 379 | 392 | 375 | 391 | 11,100 |
2009/10/30 | 385 | 396 | 377 | 384 | 9,900 |
2009/10/29 | 383 | 394 | 381 | 390 | 11,100 |
2009/10/28 | 409 | 409 | 393 | 400 | 11,200 |
2009/10/27 | 399 | 404 | 389 | 404 | 15,600 |
2009/10/26 | 397 | 413 | 397 | 404 | 11,100 |
2009/10/23 | 422 | 422 | 398 | 398 | 14,400 |
2009/10/22 | 400 | 424 | 399 | 422 | 10,100 |
2009/10/21 | 403 | 408 | 399 | 405 | 16,300 |
2009/10/20 | 420 | 420 | 402 | 412 | 7,200 |
2009/10/19 | 409 | 417 | 402 | 410 | 5,500 |
2009/10/16 | 420 | 420 | 403 | 414 | 3,500 |
2009/10/15 | 415 | 425 | 410 | 410 | 10,600 |
2009/10/14 | 422 | 422 | 400 | 409 | 13,000 |
2009/10/13 | 412 | 422 | 412 | 412 | 2,100 |
2009/10/09 | 421 | 421 | 409 | 410 | 4,200 |
2009/10/08 | 425 | 425 | 406 | 418 | 4,500 |
2009/10/07 | 401 | 425 | 396 | 425 | 5,400 |
2009/10/06 | 400 | 411 | 399 | 411 | 4,300 |
2009/10/05 | 420 | 425 | 396 | 397 | 11,000 |
2009/10/02 | 424 | 434 | 419 | 425 | 10,000 |
2009/10/01 | 431 | 432 | 413 | 420 | 6,600 |
2009/09/30 | 453 | 469 | 427 | 439 | 4,500 |
2009/09/29 | 445 | 445 | 438 | 438 | 2,300 |
2009/09/28 | 440 | 449 | 425 | 443 | 7,900 |
2009/09/25 | 452 | 452 | 431 | 431 | 5,500 |
2009/09/24 | 438 | 458 | 438 | 452 | 5,800 |
2009/09/18 | 421 | 430 | 421 | 426 | 5,600 |
2009/09/17 | 421 | 421 | 420 | 420 | 3,600 |
2009/09/16 | 426 | 431 | 420 | 420 | 4,400 |
2009/09/15 | 418 | 422 | 418 | 421 | 3,100 |
2009/09/14 | 425 | 427 | 420 | 423 | 6,800 |
2009/09/11 | 452 | 452 | 431 | 437 | 10,200 |
2009/09/10 | 436 | 447 | 436 | 446 | 2,700 |
2009/09/09 | 434 | 434 | 426 | 426 | 3,800 |
2009/09/08 | 428 | 435 | 426 | 434 | 2,200 |
2009/09/07 | 426 | 437 | 426 | 428 | 3,300 |
2009/09/04 | 434 | 438 | 428 | 430 | 4,200 |
2009/09/03 | 445 | 445 | 433 | 435 | 3,700 |
2009/09/02 | 450 | 453 | 439 | 453 | 6,800 |
2009/09/01 | 466 | 469 | 455 | 466 | 2,600 |
2009/08/31 | 476 | 486 | 476 | 477 | 2,100 |
2009/08/28 | 470 | 471 | 465 | 471 | 7,200 |
2009/08/27 | 465 | 471 | 461 | 471 | 5,300 |
2009/08/26 | 455 | 469 | 449 | 466 | 3,700 |
2009/08/25 | 459 | 459 | 450 | 455 | 3,200 |
2009/08/24 | 457 | 468 | 457 | 465 | 3,400 |
2009/08/21 | 437 | 437 | 431 | 437 | 4,900 |
2009/08/20 | 437 | 438 | 436 | 437 | 3,800 |
2009/08/19 | 445 | 445 | 431 | 436 | 8,100 |
2009/08/18 | 447 | 451 | 445 | 450 | 3,100 |
2009/08/17 | 465 | 466 | 445 | 447 | 8,500 |
2009/08/14 | 461 | 471 | 461 | 465 | 3,700 |
2009/08/13 | 462 | 472 | 462 | 466 | 1,900 |
2009/08/12 | 461 | 468 | 461 | 461 | 3,200 |
2009/08/11 | 477 | 477 | 470 | 475 | 1,600 |
2009/08/10 | 471 | 484 | 470 | 478 | 1,800 |
2009/08/07 | 472 | 473 | 470 | 470 | 3,500 |
2009/08/06 | 478 | 478 | 475 | 476 | 2,400 |
2009/08/05 | 478 | 480 | 473 | 478 | 2,400 |
2009/08/04 | 471 | 474 | 460 | 473 | 1,300 |
2009/08/03 | 482 | 484 | 450 | 470 | 9,800 |
2009/07/31 | 485 | 486 | 481 | 481 | 4,700 |
2009/07/30 | 500 | 500 | 492 | 500 | 1,500 |
2009/07/29 | 514 | 517 | 500 | 500 | 900 |
2009/07/28 | 518 | 520 | 499 | 499 | 5,200 |
2009/07/27 | 504 | 510 | 500 | 510 | 5,000 |
2009/07/24 | 494 | 500 | 480 | 500 | 1,900 |
2009/07/23 | 490 | 499 | 490 | 494 | 2,000 |
2009/07/22 | 494 | 494 | 478 | 480 | 2,200 |
2009/07/21 | 471 | 484 | 470 | 475 | 4,800 |
2009/07/17 | 469 | 477 | 467 | 476 | 2,800 |
2009/07/16 | 478 | 478 | 453 | 457 | 3,900 |
2009/07/15 | 482 | 482 | 456 | 456 | 3,200 |
2009/07/14 | 466 | 480 | 456 | 466 | 2,500 |
2009/07/13 | 459 | 469 | 459 | 461 | 2,600 |
2009/07/10 | 457 | 470 | 457 | 464 | 3,600 |
2009/07/09 | 480 | 481 | 457 | 457 | 5,900 |
2009/07/08 | 489 | 490 | 480 | 480 | 2,500 |
2009/07/07 | 496 | 509 | 483 | 490 | 2,700 |
2009/07/06 | 491 | 492 | 491 | 491 | 1,900 |
2009/07/03 | 507 | 507 | 482 | 506 | 2,400 |
2009/07/02 | 519 | 520 | 493 | 517 | 5,600 |
2009/07/01 | 486 | 510 | 486 | 510 | 4,200 |
2009/06/30 | 486 | 498 | 486 | 493 | 11,300 |
2009/06/29 | 461 | 470 | 459 | 470 | 9,000 |
2009/06/26 | 463 | 464 | 451 | 459 | 7,700 |
2009/06/25 | 422 | 452 | 422 | 450 | 5,700 |
2009/06/24 | 422 | 428 | 416 | 417 | 4,300 |
2009/06/23 | 431 | 431 | 405 | 420 | 6,700 |
2009/06/22 | 430 | 435 | 424 | 428 | 4,800 |
2009/06/19 | 424 | 424 | 410 | 410 | 2,600 |
2009/06/18 | 419 | 423 | 415 | 423 | 1,700 |
2009/06/17 | 416 | 418 | 415 | 417 | 1,400 |
2009/06/16 | 431 | 431 | 411 | 412 | 9,900 |
2009/06/15 | 453 | 460 | 432 | 446 | 6,700 |
2009/06/12 | 449 | 460 | 449 | 460 | 13,400 |
2009/06/11 | 443 | 446 | 443 | 443 | 5,400 |
2009/06/10 | 427 | 443 | 427 | 442 | 2,900 |
2009/06/09 | 436 | 437 | 418 | 426 | 5,300 |
2009/06/08 | 443 | 443 | 435 | 435 | 1,000 |
2009/06/05 | 437 | 439 | 423 | 428 | 6,200 |
2009/06/04 | 423 | 437 | 423 | 437 | 1,700 |
2009/06/03 | 433 | 435 | 423 | 428 | 2,600 |
2009/06/02 | 435 | 435 | 425 | 425 | 3,100 |
2009/06/01 | 412 | 435 | 412 | 435 | 3,700 |
2009/05/29 | 427 | 427 | 407 | 414 | 3,400 |
2009/05/28 | 443 | 444 | 428 | 428 | 8,700 |
2009/05/27 | 413 | 440 | 412 | 440 | 6,300 |
2009/05/26 | 411 | 416 | 406 | 416 | 3,900 |
2009/05/25 | 406 | 417 | 406 | 411 | 3,000 |
2009/05/22 | 425 | 425 | 408 | 409 | 2,000 |
2009/05/21 | 422 | 430 | 417 | 430 | 4,400 |
2009/05/20 | 419 | 420 | 418 | 420 | 2,600 |
2009/05/19 | 392 | 398 | 392 | 396 | 1,500 |
2009/05/18 | 396 | 404 | 389 | 389 | 4,400 |
2009/05/15 | 406 | 407 | 401 | 401 | 3,900 |
2009/05/14 | 408 | 410 | 400 | 409 | 7,100 |
2009/05/13 | 418 | 418 | 413 | 413 | 1,000 |
2009/05/12 | 435 | 435 | 419 | 421 | 2,100 |
2009/05/11 | 420 | 437 | 420 | 428 | 5,600 |
2009/05/08 | 408 | 420 | 407 | 420 | 5,600 |
2009/05/07 | 404 | 409 | 400 | 407 | 4,900 |
2009/05/01 | 395 | 400 | 377 | 400 | 16,300 |
2009/04/30 | 381 | 397 | 381 | 391 | 4,700 |
2009/04/28 | 377 | 385 | 371 | 380 | 12,100 |
2009/04/27 | 361 | 368 | 358 | 368 | 5,300 |
2009/04/24 | 363 | 366 | 357 | 361 | 7,000 |
2009/04/23 | 360 | 365 | 356 | 365 | 10,800 |
2009/04/22 | 370 | 370 | 352 | 356 | 9,300 |
2009/04/21 | 358 | 368 | 358 | 365 | 10,800 |
2009/04/20 | 354 | 362 | 351 | 362 | 8,700 |
2009/04/17 | 365 | 365 | 352 | 352 | 7,600 |
2009/04/16 | 358 | 360 | 352 | 360 | 8,900 |
2009/04/15 | 350 | 359 | 350 | 359 | 2,800 |
2009/04/14 | 356 | 356 | 349 | 349 | 13,700 |
2009/04/13 | 360 | 360 | 354 | 358 | 8,600 |
2009/04/10 | 364 | 364 | 351 | 355 | 16,100 |
2009/04/09 | 362 | 369 | 362 | 369 | 5,700 |
2009/04/08 | 360 | 372 | 359 | 372 | 8,300 |
2009/04/07 | 371 | 375 | 364 | 373 | 9,500 |
2009/04/06 | 410 | 410 | 370 | 380 | 5,200 |
2009/04/03 | 405 | 405 | 400 | 405 | 5,700 |
2009/04/02 | 417 | 419 | 407 | 415 | 4,200 |
2009/04/01 | 435 | 435 | 410 | 421 | 5,200 |
2009/03/31 | 444 | 449 | 434 | 435 | 6,100 |
2009/03/30 | 448 | 452 | 442 | 449 | 14,800 |
2009/03/27 | 400 | 428 | 394 | 421 | 12,400 |
2009/03/26 | 414 | 420 | 399 | 400 | 4,800 |
2009/03/25 | 422 | 422 | 400 | 422 | 5,400 |
2009/03/24 | 421 | 426 | 420 | 422 | 9,200 |
2009/03/23 | 424 | 424 | 401 | 416 | 9,000 |
2009/03/19 | 408 | 427 | 389 | 427 | 7,000 |
2009/03/18 | 393 | 401 | 393 | 393 | 11,900 |
2009/03/17 | 375 | 400 | 370 | 393 | 5,400 |
2009/03/16 | 383 | 399 | 368 | 375 | 13,800 |
2009/03/13 | 359 | 392 | 359 | 379 | 20,000 |
2009/03/12 | 399 | 399 | 359 | 359 | 2,900 |
2009/03/11 | 342 | 394 | 342 | 394 | 6,300 |
2009/03/10 | 334 | 342 | 334 | 342 | 2,500 |
2009/03/09 | 340 | 340 | 335 | 339 | 2,800 |
2009/03/06 | 353 | 358 | 342 | 342 | 11,200 |
2009/03/05 | 367 | 371 | 352 | 361 | 11,100 |
2009/03/04 | 351 | 366 | 351 | 362 | 7,300 |
2009/03/03 | 353 | 370 | 353 | 370 | 1,900 |
2009/03/02 | 364 | 377 | 364 | 377 | 6,800 |
2009/02/27 | 363 | 385 | 363 | 383 | 11,700 |
2009/02/26 | 336 | 352 | 336 | 352 | 6,500 |
2009/02/25 | 331 | 347 | 331 | 347 | 5,100 |
2009/02/24 | 320 | 330 | 320 | 328 | 1,200 |
2009/02/23 | 330 | 336 | 321 | 330 | 4,200 |
2009/02/20 | 339 | 340 | 330 | 330 | 14,700 |
2009/02/19 | 340 | 340 | 334 | 339 | 2,300 |
2009/02/18 | 340 | 341 | 333 | 339 | 6,300 |
2009/02/17 | 340 | 342 | 339 | 340 | 21,000 |
2009/02/16 | 335 | 340 | 335 | 340 | 4,700 |
2009/02/13 | 357 | 357 | 325 | 336 | 9,000 |
2009/02/12 | 341 | 368 | 341 | 342 | 5,700 |
2009/02/10 | 345 | 359 | 343 | 351 | 5,100 |
2009/02/09 | 350 | 351 | 340 | 344 | 6,500 |
2009/02/06 | 349 | 350 | 343 | 350 | 7,500 |
2009/02/05 | 337 | 350 | 332 | 350 | 20,500 |
2009/02/04 | 355 | 360 | 330 | 333 | 12,500 |
2009/02/03 | 365 | 370 | 359 | 360 | 9,600 |
2009/02/02 | 378 | 393 | 372 | 380 | 9,600 |
2009/01/30 | 414 | 424 | 414 | 423 | 10,100 |
2009/01/29 | 454 | 454 | 434 | 439 | 9,100 |
2009/01/28 | 455 | 456 | 445 | 456 | 11,300 |
2009/01/27 | 428 | 443 | 428 | 443 | 7,600 |
2009/01/26 | 422 | 428 | 407 | 415 | 9,500 |
2009/01/23 | 420 | 429 | 420 | 428 | 2,200 |
2009/01/22 | 424 | 429 | 420 | 429 | 2,300 |
2009/01/21 | 410 | 428 | 410 | 424 | 5,000 |
2009/01/20 | 426 | 426 | 412 | 415 | 8,200 |
2009/01/19 | 436 | 444 | 422 | 422 | 12,400 |
2009/01/16 | 409 | 440 | 406 | 439 | 6,800 |
2009/01/15 | 407 | 417 | 406 | 409 | 11,900 |
2009/01/14 | 416 | 432 | 416 | 427 | 8,600 |
2009/01/13 | 432 | 432 | 419 | 419 | 7,400 |
2009/01/09 | 447 | 456 | 437 | 454 | 4,000 |
2009/01/08 | 452 | 462 | 441 | 444 | 10,100 |
2009/01/07 | 470 | 479 | 469 | 470 | 8,800 |
2009/01/06 | 471 | 477 | 469 | 475 | 1,200 |
2009/01/05 | 478 | 478 | 468 | 468 | 2,000 |