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 |
---|---|---|---|---|---|
2011/12/30 | 692 | 701 | 690 | 696 | 7,500 |
2011/12/29 | 693 | 698 | 691 | 698 | 2,000 |
2011/12/28 | 703 | 703 | 698 | 699 | 8,600 |
2011/12/27 | 693 | 703 | 693 | 703 | 11,100 |
2011/12/26 | 702 | 707 | 700 | 701 | 7,800 |
2011/12/22 | 703 | 717 | 700 | 700 | 6,700 |
2011/12/21 | 715 | 715 | 703 | 703 | 6,200 |
2011/12/20 | 705 | 710 | 703 | 706 | 5,700 |
2011/12/19 | 707 | 720 | 693 | 709 | 8,900 |
2011/12/16 | 692 | 718 | 692 | 706 | 9,700 |
2011/12/15 | 698 | 699 | 694 | 696 | 13,500 |
2011/12/14 | 712 | 718 | 701 | 701 | 22,000 |
2011/12/13 | 717 | 729 | 712 | 727 | 18,400 |
2011/12/12 | 724 | 726 | 712 | 712 | 13,500 |
2011/12/09 | 688 | 700 | 673 | 693 | 30,900 |
2011/12/08 | 680 | 704 | 675 | 693 | 27,300 |
2011/12/07 | 633 | 686 | 627 | 671 | 32,700 |
2011/12/06 | 626 | 646 | 625 | 626 | 12,400 |
2011/12/05 | 629 | 643 | 629 | 635 | 9,300 |
2011/12/02 | 634 | 634 | 621 | 622 | 13,300 |
2011/12/01 | 630 | 635 | 628 | 631 | 8,700 |
2011/11/30 | 623 | 625 | 615 | 615 | 16,200 |
2011/11/29 | 620 | 633 | 616 | 633 | 21,800 |
2011/11/28 | 610 | 618 | 610 | 617 | 12,400 |
2011/11/25 | 594 | 620 | 594 | 609 | 11,400 |
2011/11/24 | 592 | 600 | 592 | 596 | 11,200 |
2011/11/22 | 582 | 607 | 582 | 606 | 8,300 |
2011/11/21 | 612 | 612 | 594 | 599 | 7,900 |
2011/11/18 | 609 | 617 | 605 | 611 | 7,900 |
2011/11/17 | 616 | 619 | 603 | 619 | 11,200 |
2011/11/16 | 624 | 626 | 606 | 617 | 21,200 |
2011/11/15 | 618 | 620 | 612 | 617 | 2,300 |
2011/11/14 | 629 | 639 | 623 | 628 | 3,800 |
2011/11/11 | 616 | 621 | 607 | 621 | 8,000 |
2011/11/10 | 620 | 623 | 615 | 620 | 14,400 |
2011/11/09 | 620 | 638 | 619 | 636 | 33,000 |
2011/11/08 | 646 | 649 | 601 | 620 | 17,900 |
2011/11/07 | 645 | 655 | 645 | 655 | 4,000 |
2011/11/04 | 661 | 662 | 650 | 652 | 5,800 |
2011/11/02 | 652 | 654 | 641 | 651 | 10,300 |
2011/11/01 | 670 | 670 | 664 | 667 | 6,800 |
2011/10/31 | 685 | 698 | 676 | 676 | 11,900 |
2011/10/28 | 708 | 712 | 691 | 692 | 20,500 |
2011/10/27 | 654 | 688 | 652 | 688 | 17,100 |
2011/10/26 | 641 | 644 | 632 | 644 | 7,600 |
2011/10/25 | 657 | 657 | 643 | 645 | 3,300 |
2011/10/24 | 656 | 656 | 640 | 655 | 5,900 |
2011/10/21 | 658 | 658 | 642 | 643 | 6,200 |
2011/10/20 | 654 | 670 | 649 | 654 | 4,400 |
2011/10/19 | 681 | 681 | 663 | 664 | 13,400 |
2011/10/18 | 685 | 685 | 671 | 671 | 7,300 |
2011/10/17 | 688 | 701 | 688 | 692 | 3,100 |
2011/10/14 | 697 | 697 | 682 | 682 | 3,100 |
2011/10/13 | 695 | 705 | 695 | 701 | 2,700 |
2011/10/12 | 675 | 693 | 674 | 693 | 4,800 |
2011/10/11 | 680 | 699 | 673 | 695 | 7,300 |
2011/10/07 | 659 | 683 | 653 | 683 | 6,600 |
2011/10/06 | 650 | 667 | 647 | 660 | 3,900 |
2011/10/05 | 670 | 670 | 640 | 640 | 6,800 |
2011/10/04 | 671 | 671 | 663 | 666 | 7,300 |
2011/10/03 | 689 | 689 | 671 | 675 | 13,600 |
2011/09/30 | 730 | 730 | 714 | 714 | 6,000 |
2011/09/29 | 690 | 724 | 690 | 724 | 14,000 |
2011/09/28 | 685 | 698 | 681 | 698 | 15,200 |
2011/09/27 | 669 | 672 | 663 | 671 | 10,100 |
2011/09/26 | 682 | 682 | 640 | 659 | 15,300 |
2011/09/22 | 698 | 698 | 687 | 695 | 9,700 |
2011/09/21 | 720 | 720 | 699 | 699 | 10,500 |
2011/09/20 | 720 | 721 | 707 | 721 | 3,900 |
2011/09/16 | 703 | 730 | 703 | 730 | 8,300 |
2011/09/15 | 710 | 710 | 700 | 701 | 6,000 |
2011/09/14 | 719 | 719 | 691 | 693 | 9,700 |
2011/09/13 | 701 | 718 | 700 | 713 | 5,500 |
2011/09/12 | 703 | 707 | 692 | 701 | 13,300 |
2011/09/09 | 723 | 728 | 717 | 720 | 15,100 |
2011/09/08 | 723 | 723 | 715 | 722 | 7,200 |
2011/09/07 | 709 | 717 | 703 | 717 | 5,600 |
2011/09/06 | 710 | 710 | 690 | 701 | 15,900 |
2011/09/05 | 715 | 726 | 715 | 726 | 4,900 |
2011/09/02 | 758 | 758 | 744 | 744 | 7,300 |
2011/09/01 | 766 | 768 | 757 | 757 | 10,800 |
2011/08/31 | 763 | 766 | 756 | 765 | 10,900 |
2011/08/30 | 747 | 758 | 745 | 758 | 9,700 |
2011/08/29 | 738 | 740 | 729 | 740 | 6,000 |
2011/08/26 | 736 | 736 | 719 | 727 | 7,100 |
2011/08/25 | 719 | 730 | 713 | 721 | 5,100 |
2011/08/24 | 730 | 730 | 703 | 705 | 19,700 |
2011/08/23 | 701 | 711 | 683 | 695 | 14,900 |
2011/08/22 | 718 | 724 | 700 | 700 | 6,800 |
2011/08/19 | 726 | 742 | 722 | 722 | 11,700 |
2011/08/18 | 766 | 766 | 741 | 741 | 7,300 |
2011/08/17 | 755 | 757 | 738 | 757 | 10,300 |
2011/08/16 | 768 | 768 | 746 | 747 | 12,000 |
2011/08/15 | 764 | 764 | 750 | 759 | 9,800 |
2011/08/12 | 737 | 759 | 725 | 748 | 11,700 |
2011/08/11 | 719 | 743 | 715 | 735 | 13,900 |
2011/08/10 | 764 | 764 | 733 | 733 | 14,900 |
2011/08/09 | 703 | 727 | 678 | 719 | 32,100 |
2011/08/08 | 758 | 772 | 732 | 732 | 21,300 |
2011/08/05 | 757 | 790 | 757 | 760 | 35,200 |
2011/08/04 | 837 | 842 | 817 | 817 | 18,500 |
2011/08/03 | 852 | 854 | 831 | 833 | 15,500 |
2011/08/02 | 878 | 879 | 862 | 863 | 18,600 |
2011/08/01 | 832 | 885 | 832 | 880 | 24,700 |
2011/07/29 | 845 | 862 | 830 | 832 | 53,300 |
2011/07/28 | 869 | 872 | 857 | 860 | 17,600 |
2011/07/27 | 874 | 890 | 867 | 883 | 14,900 |
2011/07/26 | 884 | 884 | 870 | 873 | 15,400 |
2011/07/25 | 890 | 891 | 883 | 886 | 7,500 |
2011/07/22 | 909 | 909 | 890 | 892 | 7,200 |
2011/07/21 | 890 | 892 | 888 | 888 | 3,900 |
2011/07/20 | 892 | 913 | 892 | 894 | 12,200 |
2011/07/19 | 874 | 888 | 873 | 884 | 3,600 |
2011/07/15 | 893 | 893 | 885 | 888 | 6,700 |
2011/07/14 | 903 | 903 | 890 | 891 | 12,800 |
2011/07/13 | 884 | 904 | 878 | 903 | 13,900 |
2011/07/12 | 900 | 922 | 873 | 885 | 21,000 |
2011/07/11 | 910 | 910 | 897 | 910 | 13,000 |
2011/07/08 | 926 | 926 | 914 | 914 | 10,300 |
2011/07/07 | 910 | 914 | 896 | 901 | 11,400 |
2011/07/06 | 915 | 919 | 900 | 910 | 17,200 |
2011/07/05 | 930 | 930 | 900 | 900 | 10,400 |
2011/07/04 | 947 | 947 | 929 | 933 | 27,900 |
2011/07/01 | 928 | 929 | 913 | 929 | 14,400 |
2011/06/30 | 936 | 936 | 914 | 928 | 17,200 |
2011/06/29 | 945 | 945 | 930 | 936 | 11,800 |
2011/06/28 | 940 | 945 | 926 | 938 | 14,700 |
2011/06/27 | 937 | 937 | 921 | 930 | 13,700 |
2011/06/24 | 911 | 939 | 911 | 937 | 18,200 |
2011/06/23 | 917 | 928 | 905 | 918 | 11,500 |
2011/06/22 | 920 | 935 | 917 | 920 | 41,600 |
2011/06/21 | 914 | 930 | 905 | 919 | 19,700 |
2011/06/20 | 875 | 911 | 875 | 900 | 30,400 |
2011/06/17 | 903 | 903 | 858 | 860 | 35,800 |
2011/06/16 | 917 | 919 | 895 | 895 | 22,800 |
2011/06/15 | 903 | 935 | 903 | 918 | 22,300 |
2011/06/14 | 918 | 943 | 910 | 913 | 47,800 |
2011/06/13 | 848 | 929 | 843 | 918 | 87,100 |
2011/06/10 | 848 | 851 | 838 | 848 | 29,900 |
2011/06/09 | 813 | 825 | 813 | 822 | 4,300 |
2011/06/08 | 828 | 828 | 810 | 813 | 9,900 |
2011/06/07 | 813 | 825 | 813 | 822 | 4,100 |
2011/06/06 | 830 | 833 | 815 | 816 | 11,800 |
2011/06/03 | 842 | 842 | 829 | 830 | 8,700 |
2011/06/02 | 831 | 850 | 823 | 843 | 25,800 |
2011/06/01 | 835 | 860 | 835 | 854 | 61,400 |
2011/05/31 | 812 | 835 | 812 | 834 | 15,800 |
2011/05/30 | 810 | 833 | 802 | 815 | 23,600 |
2011/05/27 | 811 | 821 | 805 | 809 | 16,400 |
2011/05/26 | 824 | 829 | 820 | 821 | 9,800 |
2011/05/25 | 820 | 820 | 804 | 815 | 12,500 |
2011/05/24 | 810 | 820 | 806 | 820 | 12,600 |
2011/05/23 | 820 | 825 | 815 | 820 | 15,900 |
2011/05/20 | 830 | 835 | 823 | 827 | 24,600 |
2011/05/19 | 798 | 820 | 797 | 811 | 26,300 |
2011/05/18 | 786 | 800 | 785 | 795 | 8,700 |
2011/05/17 | 784 | 790 | 781 | 786 | 9,100 |
2011/05/16 | 790 | 807 | 790 | 792 | 17,200 |
2011/05/13 | 801 | 801 | 781 | 790 | 28,900 |
2011/05/12 | 815 | 823 | 803 | 805 | 71,500 |
2011/05/11 | 835 | 835 | 817 | 817 | 72,900 |
2011/05/10 | 730 | 823 | 719 | 818 | 75,900 |
2011/05/09 | 730 | 731 | 715 | 730 | 7,000 |
2011/05/06 | 727 | 742 | 726 | 730 | 14,900 |
2011/05/02 | 756 | 756 | 723 | 744 | 12,700 |
2011/04/28 | 755 | 756 | 735 | 746 | 28,200 |
2011/04/27 | 749 | 765 | 742 | 742 | 23,700 |
2011/04/26 | 736 | 775 | 730 | 739 | 51,600 |
2011/04/25 | 760 | 780 | 727 | 736 | 74,200 |
2011/04/22 | 730 | 730 | 691 | 730 | 52,600 |
2011/04/21 | 635 | 636 | 625 | 630 | 6,300 |
2011/04/20 | 630 | 634 | 630 | 632 | 1,400 |
2011/04/19 | 629 | 633 | 626 | 628 | 3,800 |
2011/04/18 | 632 | 636 | 629 | 635 | 2,300 |
2011/04/15 | 630 | 642 | 625 | 632 | 3,800 |
2011/04/14 | 622 | 630 | 617 | 630 | 7,300 |
2011/04/13 | 622 | 625 | 621 | 622 | 5,300 |
2011/04/12 | 653 | 655 | 622 | 622 | 7,300 |
2011/04/11 | 665 | 668 | 662 | 663 | 5,700 |
2011/04/08 | 660 | 674 | 660 | 674 | 3,000 |
2011/04/07 | 683 | 685 | 666 | 666 | 2,900 |
2011/04/06 | 690 | 690 | 673 | 683 | 2,500 |
2011/04/05 | 715 | 715 | 675 | 691 | 7,700 |
2011/04/04 | 720 | 720 | 708 | 710 | 4,700 |
2011/04/01 | 720 | 724 | 711 | 711 | 4,300 |
2011/03/31 | 711 | 724 | 699 | 720 | 10,400 |
2011/03/30 | 680 | 711 | 678 | 707 | 7,800 |
2011/03/29 | 667 | 682 | 660 | 671 | 12,400 |
2011/03/28 | 679 | 679 | 671 | 677 | 7,400 |
2011/03/25 | 673 | 690 | 663 | 671 | 8,800 |
2011/03/24 | 676 | 682 | 658 | 658 | 15,000 |
2011/03/23 | 678 | 681 | 670 | 680 | 6,100 |
2011/03/22 | 657 | 683 | 650 | 678 | 6,500 |
2011/03/18 | 646 | 659 | 640 | 643 | 13,000 |
2011/03/17 | 561 | 641 | 560 | 640 | 24,000 |
2011/03/16 | 653 | 653 | 580 | 591 | 25,800 |
2011/03/15 | 623 | 632 | 501 | 553 | 35,800 |
2011/03/14 | 596 | 633 | 590 | 593 | 29,700 |
2011/03/11 | 731 | 731 | 711 | 716 | 28,800 |
2011/03/10 | 736 | 736 | 713 | 716 | 9,400 |
2011/03/09 | 734 | 748 | 734 | 740 | 7,200 |
2011/03/08 | 724 | 742 | 718 | 734 | 11,000 |
2011/03/07 | 737 | 738 | 702 | 714 | 18,600 |
2011/03/04 | 750 | 750 | 735 | 743 | 9,400 |
2011/03/03 | 722 | 744 | 722 | 744 | 4,800 |
2011/03/02 | 721 | 740 | 721 | 721 | 7,300 |
2011/03/01 | 725 | 750 | 725 | 736 | 17,000 |
2011/02/28 | 739 | 739 | 705 | 739 | 15,900 |
2011/02/25 | 701 | 724 | 701 | 724 | 10,100 |
2011/02/24 | 695 | 718 | 691 | 706 | 15,400 |
2011/02/23 | 691 | 713 | 690 | 695 | 10,500 |
2011/02/22 | 724 | 730 | 701 | 704 | 21,000 |
2011/02/21 | 736 | 745 | 720 | 735 | 8,300 |
2011/02/18 | 740 | 745 | 735 | 735 | 5,300 |
2011/02/17 | 742 | 749 | 717 | 747 | 19,500 |
2011/02/16 | 744 | 751 | 742 | 742 | 6,300 |
2011/02/15 | 751 | 756 | 745 | 748 | 7,700 |
2011/02/14 | 750 | 755 | 749 | 753 | 5,600 |
2011/02/10 | 759 | 760 | 747 | 752 | 12,000 |
2011/02/09 | 758 | 759 | 746 | 759 | 11,800 |
2011/02/08 | 749 | 754 | 732 | 736 | 19,000 |
2011/02/07 | 720 | 763 | 720 | 745 | 11,700 |
2011/02/04 | 707 | 723 | 707 | 721 | 13,000 |
2011/02/03 | 717 | 717 | 709 | 712 | 6,500 |
2011/02/02 | 698 | 720 | 698 | 716 | 23,600 |
2011/02/01 | 693 | 698 | 690 | 692 | 4,400 |
2011/01/31 | 695 | 697 | 690 | 693 | 21,100 |
2011/01/28 | 703 | 705 | 698 | 705 | 22,400 |
2011/01/27 | 701 | 706 | 699 | 702 | 9,900 |
2011/01/26 | 693 | 708 | 693 | 699 | 10,900 |
2011/01/25 | 690 | 695 | 685 | 695 | 12,400 |
2011/01/24 | 655 | 681 | 655 | 681 | 12,900 |
2011/01/21 | 681 | 684 | 654 | 654 | 18,100 |
2011/01/20 | 686 | 691 | 684 | 686 | 3,400 |
2011/01/19 | 703 | 703 | 683 | 696 | 10,000 |
2011/01/18 | 690 | 696 | 684 | 693 | 6,700 |
2011/01/17 | 695 | 704 | 690 | 695 | 12,300 |
2011/01/14 | 682 | 698 | 681 | 693 | 16,200 |
2011/01/13 | 675 | 688 | 674 | 679 | 21,400 |
2011/01/12 | 689 | 699 | 671 | 671 | 24,300 |
2011/01/11 | 698 | 699 | 688 | 699 | 9,000 |
2011/01/07 | 708 | 708 | 698 | 704 | 10,600 |
2011/01/06 | 700 | 709 | 700 | 708 | 13,200 |
2011/01/05 | 699 | 700 | 688 | 699 | 12,600 |
2011/01/04 | 686 | 705 | 682 | 705 | 19,800 |