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 |
|---|---|---|---|---|---|
| 2015/12/30 | 990 | 990 | 982 | 986 | 15,600 |
| 2015/12/29 | 977 | 990 | 976 | 985 | 13,000 |
| 2015/12/28 | 955 | 990 | 955 | 990 | 33,800 |
| 2015/12/25 | 947 | 959 | 937 | 945 | 50,000 |
| 2015/12/24 | 955 | 971 | 955 | 959 | 49,100 |
| 2015/12/22 | 966 | 973 | 965 | 967 | 9,500 |
| 2015/12/21 | 960 | 966 | 950 | 964 | 31,500 |
| 2015/12/18 | 963 | 977 | 955 | 961 | 57,900 |
| 2015/12/17 | 986 | 986 | 973 | 976 | 20,300 |
| 2015/12/16 | 962 | 994 | 962 | 974 | 41,100 |
| 2015/12/15 | 984 | 988 | 944 | 952 | 86,700 |
| 2015/12/14 | 991 | 995 | 981 | 984 | 28,600 |
| 2015/12/11 | 999 | 1,001 | 993 | 1,001 | 64,100 |
| 2015/12/10 | 994 | 994 | 982 | 983 | 38,600 |
| 2015/12/09 | 990 | 999 | 990 | 993 | 29,500 |
| 2015/12/08 | 992 | 1,002 | 991 | 993 | 37,300 |
| 2015/12/07 | 993 | 1,000 | 991 | 992 | 52,600 |
| 2015/12/04 | 992 | 993 | 983 | 985 | 58,600 |
| 2015/12/03 | 1,000 | 1,003 | 996 | 998 | 62,400 |
| 2015/12/02 | 1,000 | 1,001 | 989 | 999 | 84,700 |
| 2015/12/01 | 999 | 1,003 | 997 | 1,000 | 70,200 |
| 2015/11/30 | 1,000 | 1,000 | 994 | 997 | 46,100 |
| 2015/11/27 | 1,002 | 1,003 | 997 | 1,000 | 51,000 |
| 2015/11/26 | 1,015 | 1,015 | 999 | 1,001 | 54,800 |
| 2015/11/25 | 1,015 | 1,026 | 991 | 1,006 | 65,800 |
| 2015/11/24 | 1,031 | 1,031 | 1,014 | 1,020 | 37,200 |
| 2015/11/20 | 1,050 | 1,050 | 1,025 | 1,030 | 35,800 |
| 2015/11/19 | 1,049 | 1,059 | 1,034 | 1,039 | 34,000 |
| 2015/11/18 | 1,079 | 1,083 | 1,025 | 1,029 | 40,600 |
| 2015/11/17 | 1,082 | 1,089 | 1,077 | 1,078 | 36,800 |
| 2015/11/16 | 1,079 | 1,092 | 1,079 | 1,085 | 19,500 |
| 2015/11/13 | 1,086 | 1,092 | 1,076 | 1,092 | 37,100 |
| 2015/11/12 | 1,071 | 1,096 | 1,071 | 1,087 | 49,000 |
| 2015/11/11 | 1,065 | 1,097 | 1,064 | 1,078 | 41,100 |
| 2015/11/10 | 1,051 | 1,070 | 1,046 | 1,061 | 28,100 |
| 2015/11/09 | 1,050 | 1,060 | 1,044 | 1,060 | 36,100 |
| 2015/11/06 | 1,047 | 1,057 | 1,035 | 1,051 | 43,100 |
| 2015/11/05 | 1,046 | 1,050 | 1,035 | 1,047 | 45,600 |
| 2015/11/04 | 1,030 | 1,043 | 1,021 | 1,038 | 26,200 |
| 2015/11/02 | 1,005 | 1,016 | 1,004 | 1,014 | 20,200 |
| 2015/10/30 | 1,034 | 1,044 | 1,006 | 1,014 | 57,100 |
| 2015/10/29 | 1,030 | 1,046 | 1,019 | 1,023 | 76,300 |
| 2015/10/28 | 1,131 | 1,138 | 1,035 | 1,040 | 108,000 |
| 2015/10/27 | 1,141 | 1,147 | 1,128 | 1,134 | 26,000 |
| 2015/10/26 | 1,147 | 1,147 | 1,136 | 1,138 | 20,500 |
| 2015/10/23 | 1,128 | 1,136 | 1,123 | 1,132 | 36,500 |
| 2015/10/22 | 1,118 | 1,125 | 1,116 | 1,118 | 12,200 |
| 2015/10/21 | 1,085 | 1,123 | 1,073 | 1,114 | 68,200 |
| 2015/10/20 | 1,091 | 1,097 | 1,084 | 1,090 | 11,500 |
| 2015/10/19 | 1,100 | 1,105 | 1,088 | 1,091 | 39,300 |
| 2015/10/16 | 1,128 | 1,128 | 1,102 | 1,110 | 22,300 |
| 2015/10/15 | 1,095 | 1,120 | 1,095 | 1,116 | 7,700 |
| 2015/10/14 | 1,114 | 1,122 | 1,092 | 1,105 | 22,200 |
| 2015/10/13 | 1,137 | 1,147 | 1,128 | 1,137 | 12,000 |
| 2015/10/09 | 1,107 | 1,144 | 1,090 | 1,141 | 36,800 |
| 2015/10/08 | 1,101 | 1,109 | 1,096 | 1,102 | 13,700 |
| 2015/10/07 | 1,098 | 1,102 | 1,078 | 1,101 | 12,700 |
| 2015/10/06 | 1,103 | 1,111 | 1,085 | 1,091 | 18,700 |
| 2015/10/05 | 1,090 | 1,094 | 1,075 | 1,079 | 8,800 |
| 2015/10/02 | 1,059 | 1,091 | 1,059 | 1,076 | 8,000 |
| 2015/10/01 | 1,069 | 1,070 | 1,052 | 1,065 | 10,200 |
| 2015/09/30 | 1,050 | 1,062 | 1,039 | 1,058 | 40,800 |
| 2015/09/29 | 1,097 | 1,105 | 1,026 | 1,029 | 27,600 |
| 2015/09/28 | 1,119 | 1,123 | 1,089 | 1,117 | 36,500 |
| 2015/09/25 | 1,075 | 1,102 | 1,051 | 1,100 | 29,400 |
| 2015/09/24 | 1,063 | 1,081 | 1,043 | 1,066 | 32,100 |
| 2015/09/18 | 1,100 | 1,104 | 1,074 | 1,082 | 39,300 |
| 2015/09/17 | 1,072 | 1,106 | 1,072 | 1,100 | 46,100 |
| 2015/09/16 | 1,074 | 1,074 | 1,055 | 1,066 | 13,300 |
| 2015/09/15 | 1,042 | 1,075 | 1,034 | 1,059 | 54,400 |
| 2015/09/14 | 1,033 | 1,064 | 1,028 | 1,029 | 39,600 |
| 2015/09/11 | 1,004 | 1,055 | 1,004 | 1,045 | 37,900 |
| 2015/09/10 | 1,038 | 1,038 | 1,005 | 1,025 | 29,300 |
| 2015/09/09 | 1,025 | 1,066 | 1,024 | 1,062 | 49,700 |
| 2015/09/08 | 1,001 | 1,030 | 980 | 986 | 89,400 |
| 2015/09/07 | 1,015 | 1,036 | 989 | 1,017 | 93,600 |
| 2015/09/04 | 1,090 | 1,090 | 1,014 | 1,016 | 72,500 |
| 2015/09/03 | 1,080 | 1,103 | 1,070 | 1,078 | 45,400 |
| 2015/09/02 | 1,070 | 1,107 | 1,066 | 1,070 | 36,800 |
| 2015/09/01 | 1,115 | 1,123 | 1,080 | 1,082 | 46,200 |
| 2015/08/31 | 1,140 | 1,140 | 1,110 | 1,128 | 34,000 |
| 2015/08/28 | 1,142 | 1,149 | 1,128 | 1,141 | 37,400 |
| 2015/08/27 | 1,080 | 1,120 | 1,080 | 1,088 | 55,900 |
| 2015/08/26 | 1,040 | 1,077 | 1,025 | 1,070 | 58,100 |
| 2015/08/25 | 1,003 | 1,060 | 990 | 1,010 | 70,800 |
| 2015/08/24 | 1,085 | 1,116 | 1,051 | 1,063 | 78,600 |
| 2015/08/21 | 1,150 | 1,155 | 1,129 | 1,138 | 51,700 |
| 2015/08/20 | 1,185 | 1,190 | 1,171 | 1,171 | 15,300 |
| 2015/08/19 | 1,200 | 1,204 | 1,190 | 1,193 | 34,200 |
| 2015/08/18 | 1,197 | 1,205 | 1,197 | 1,201 | 21,700 |
| 2015/08/17 | 1,198 | 1,198 | 1,185 | 1,198 | 15,500 |
| 2015/08/14 | 1,182 | 1,191 | 1,178 | 1,187 | 25,300 |
| 2015/08/13 | 1,180 | 1,191 | 1,180 | 1,187 | 20,000 |
| 2015/08/12 | 1,190 | 1,199 | 1,175 | 1,186 | 28,500 |
| 2015/08/11 | 1,200 | 1,200 | 1,184 | 1,187 | 20,600 |
| 2015/08/10 | 1,184 | 1,191 | 1,179 | 1,191 | 14,600 |
| 2015/08/07 | 1,190 | 1,190 | 1,179 | 1,184 | 28,400 |
| 2015/08/06 | 1,170 | 1,196 | 1,170 | 1,186 | 29,000 |
| 2015/08/05 | 1,172 | 1,181 | 1,160 | 1,166 | 80,400 |
| 2015/08/04 | 1,192 | 1,194 | 1,170 | 1,172 | 40,000 |
| 2015/08/03 | 1,199 | 1,208 | 1,199 | 1,202 | 29,700 |
| 2015/07/31 | 1,197 | 1,202 | 1,186 | 1,197 | 38,900 |
| 2015/07/30 | 1,207 | 1,212 | 1,176 | 1,191 | 80,200 |
| 2015/07/29 | 1,250 | 1,259 | 1,189 | 1,204 | 136,100 |
| 2015/07/28 | 1,333 | 1,375 | 1,280 | 1,280 | 85,900 |
| 2015/07/27 | 1,361 | 1,361 | 1,336 | 1,342 | 34,100 |
| 2015/07/24 | 1,385 | 1,386 | 1,362 | 1,367 | 16,300 |
| 2015/07/23 | 1,392 | 1,392 | 1,376 | 1,390 | 13,600 |
| 2015/07/22 | 1,400 | 1,402 | 1,385 | 1,387 | 34,900 |
| 2015/07/21 | 1,396 | 1,400 | 1,392 | 1,400 | 24,800 |
| 2015/07/17 | 1,371 | 1,397 | 1,371 | 1,389 | 20,200 |
| 2015/07/16 | 1,387 | 1,389 | 1,376 | 1,383 | 14,500 |
| 2015/07/15 | 1,370 | 1,390 | 1,347 | 1,388 | 37,700 |
| 2015/07/14 | 1,390 | 1,390 | 1,350 | 1,361 | 37,700 |
| 2015/07/13 | 1,328 | 1,335 | 1,308 | 1,330 | 19,700 |
| 2015/07/10 | 1,327 | 1,352 | 1,314 | 1,320 | 29,400 |
| 2015/07/09 | 1,292 | 1,349 | 1,270 | 1,336 | 56,800 |
| 2015/07/08 | 1,383 | 1,383 | 1,339 | 1,341 | 45,500 |
| 2015/07/07 | 1,390 | 1,399 | 1,384 | 1,385 | 28,700 |
| 2015/07/06 | 1,400 | 1,400 | 1,372 | 1,377 | 40,500 |
| 2015/07/03 | 1,431 | 1,431 | 1,405 | 1,408 | 28,900 |
| 2015/07/02 | 1,430 | 1,444 | 1,422 | 1,430 | 44,400 |
| 2015/07/01 | 1,400 | 1,419 | 1,391 | 1,419 | 41,700 |
| 2015/06/30 | 1,365 | 1,398 | 1,362 | 1,396 | 35,500 |
| 2015/06/29 | 1,350 | 1,386 | 1,344 | 1,365 | 58,400 |
| 2015/06/26 | 1,400 | 1,417 | 1,397 | 1,404 | 82,900 |
| 2015/06/25 | 1,370 | 1,399 | 1,362 | 1,390 | 61,900 |
| 2015/06/24 | 1,371 | 1,384 | 1,369 | 1,380 | 64,400 |
| 2015/06/23 | 1,350 | 1,370 | 1,350 | 1,369 | 49,000 |
| 2015/06/22 | 1,332 | 1,357 | 1,329 | 1,350 | 58,400 |
| 2015/06/19 | 1,309 | 1,340 | 1,307 | 1,335 | 58,500 |
| 2015/06/18 | 1,318 | 1,318 | 1,285 | 1,289 | 46,000 |
| 2015/06/17 | 1,325 | 1,345 | 1,311 | 1,318 | 66,800 |
| 2015/06/16 | 1,320 | 1,333 | 1,307 | 1,315 | 62,400 |
| 2015/06/15 | 1,294 | 1,328 | 1,293 | 1,328 | 97,700 |
| 2015/06/12 | 1,295 | 1,298 | 1,276 | 1,294 | 65,500 |
| 2015/06/11 | 1,271 | 1,292 | 1,271 | 1,291 | 76,800 |
| 2015/06/10 | 1,258 | 1,269 | 1,251 | 1,264 | 43,700 |
| 2015/06/09 | 1,269 | 1,287 | 1,246 | 1,252 | 73,800 |
| 2015/06/08 | 1,265 | 1,274 | 1,257 | 1,269 | 96,200 |
| 2015/06/05 | 1,229 | 1,235 | 1,220 | 1,230 | 19,900 |
| 2015/06/04 | 1,237 | 1,248 | 1,226 | 1,233 | 61,400 |
| 2015/06/03 | 1,220 | 1,242 | 1,215 | 1,235 | 39,400 |
| 2015/06/02 | 1,235 | 1,235 | 1,201 | 1,218 | 33,600 |
| 2015/06/01 | 1,230 | 1,233 | 1,216 | 1,233 | 29,900 |
| 2015/05/29 | 1,228 | 1,238 | 1,222 | 1,230 | 47,400 |
| 2015/05/28 | 1,230 | 1,242 | 1,221 | 1,233 | 69,700 |
| 2015/05/27 | 1,199 | 1,202 | 1,191 | 1,202 | 19,800 |
| 2015/05/26 | 1,206 | 1,207 | 1,190 | 1,197 | 14,800 |
| 2015/05/25 | 1,199 | 1,206 | 1,195 | 1,198 | 15,000 |
| 2015/05/22 | 1,225 | 1,225 | 1,181 | 1,199 | 24,300 |
| 2015/05/21 | 1,198 | 1,222 | 1,195 | 1,201 | 41,500 |
| 2015/05/20 | 1,198 | 1,200 | 1,187 | 1,196 | 14,200 |
| 2015/05/19 | 1,182 | 1,193 | 1,179 | 1,192 | 26,900 |
| 2015/05/18 | 1,175 | 1,184 | 1,174 | 1,182 | 18,500 |
| 2015/05/15 | 1,170 | 1,182 | 1,170 | 1,173 | 13,100 |
| 2015/05/14 | 1,171 | 1,179 | 1,167 | 1,173 | 19,700 |
| 2015/05/13 | 1,171 | 1,183 | 1,171 | 1,176 | 13,400 |
| 2015/05/12 | 1,157 | 1,187 | 1,157 | 1,176 | 16,300 |
| 2015/05/11 | 1,187 | 1,198 | 1,152 | 1,162 | 60,500 |
| 2015/05/08 | 1,192 | 1,200 | 1,170 | 1,174 | 25,100 |
| 2015/05/07 | 1,172 | 1,192 | 1,165 | 1,177 | 20,900 |
| 2015/05/01 | 1,170 | 1,178 | 1,157 | 1,165 | 20,500 |
| 2015/04/30 | 1,176 | 1,179 | 1,171 | 1,172 | 16,100 |
| 2015/04/28 | 1,180 | 1,187 | 1,177 | 1,179 | 15,600 |
| 2015/04/27 | 1,172 | 1,175 | 1,167 | 1,172 | 25,400 |
| 2015/04/24 | 1,182 | 1,183 | 1,167 | 1,167 | 37,000 |
| 2015/04/23 | 1,195 | 1,195 | 1,178 | 1,180 | 45,800 |
| 2015/04/22 | 1,188 | 1,188 | 1,178 | 1,179 | 26,000 |
| 2015/04/21 | 1,176 | 1,193 | 1,176 | 1,180 | 30,700 |
| 2015/04/20 | 1,185 | 1,185 | 1,165 | 1,167 | 41,100 |
| 2015/04/17 | 1,210 | 1,210 | 1,189 | 1,189 | 37,100 |
| 2015/04/16 | 1,216 | 1,220 | 1,181 | 1,218 | 27,800 |
| 2015/04/15 | 1,215 | 1,218 | 1,209 | 1,216 | 11,200 |
| 2015/04/14 | 1,204 | 1,219 | 1,200 | 1,215 | 16,500 |
| 2015/04/13 | 1,206 | 1,213 | 1,198 | 1,206 | 9,300 |
| 2015/04/10 | 1,200 | 1,220 | 1,195 | 1,206 | 17,600 |
| 2015/04/09 | 1,214 | 1,216 | 1,191 | 1,200 | 10,800 |
| 2015/04/08 | 1,207 | 1,220 | 1,190 | 1,207 | 31,100 |
| 2015/04/07 | 1,189 | 1,209 | 1,189 | 1,197 | 14,100 |
| 2015/04/06 | 1,196 | 1,197 | 1,186 | 1,193 | 13,200 |
| 2015/04/03 | 1,184 | 1,196 | 1,178 | 1,196 | 13,400 |
| 2015/04/02 | 1,168 | 1,180 | 1,166 | 1,172 | 18,000 |
| 2015/04/01 | 1,173 | 1,184 | 1,150 | 1,160 | 23,900 |
| 2015/03/31 | 1,188 | 1,189 | 1,171 | 1,173 | 15,900 |
| 2015/03/30 | 1,186 | 1,187 | 1,165 | 1,170 | 28,600 |
| 2015/03/27 | 1,194 | 1,210 | 1,180 | 1,186 | 21,700 |
| 2015/03/26 | 1,200 | 1,203 | 1,189 | 1,197 | 24,300 |
| 2015/03/25 | 1,199 | 1,205 | 1,198 | 1,198 | 21,000 |
| 2015/03/24 | 1,198 | 1,215 | 1,197 | 1,202 | 20,400 |
| 2015/03/23 | 1,219 | 1,219 | 1,197 | 1,203 | 29,000 |
| 2015/03/20 | 1,198 | 1,214 | 1,196 | 1,202 | 40,500 |
| 2015/03/19 | 1,212 | 1,212 | 1,191 | 1,196 | 55,000 |
| 2015/03/18 | 1,225 | 1,228 | 1,215 | 1,216 | 21,100 |
| 2015/03/17 | 1,221 | 1,230 | 1,218 | 1,219 | 19,400 |
| 2015/03/16 | 1,212 | 1,230 | 1,208 | 1,215 | 20,400 |
| 2015/03/13 | 1,218 | 1,228 | 1,210 | 1,213 | 50,300 |
| 2015/03/12 | 1,222 | 1,222 | 1,211 | 1,215 | 14,300 |
| 2015/03/11 | 1,190 | 1,205 | 1,190 | 1,196 | 18,900 |
| 2015/03/10 | 1,217 | 1,222 | 1,195 | 1,206 | 29,600 |
| 2015/03/09 | 1,208 | 1,216 | 1,205 | 1,209 | 16,900 |
| 2015/03/06 | 1,210 | 1,217 | 1,202 | 1,210 | 14,500 |
| 2015/03/05 | 1,203 | 1,216 | 1,203 | 1,210 | 8,100 |
| 2015/03/04 | 1,217 | 1,217 | 1,207 | 1,209 | 11,000 |
| 2015/03/03 | 1,222 | 1,230 | 1,216 | 1,217 | 11,700 |
| 2015/03/02 | 1,236 | 1,245 | 1,217 | 1,218 | 23,500 |
| 2015/02/27 | 1,233 | 1,235 | 1,217 | 1,219 | 15,900 |
| 2015/02/26 | 1,211 | 1,238 | 1,210 | 1,230 | 21,100 |
| 2015/02/25 | 1,216 | 1,219 | 1,208 | 1,211 | 14,700 |
| 2015/02/24 | 1,215 | 1,229 | 1,215 | 1,221 | 19,500 |
| 2015/02/23 | 1,225 | 1,235 | 1,189 | 1,206 | 27,200 |
| 2015/02/20 | 1,227 | 1,235 | 1,220 | 1,224 | 17,200 |
| 2015/02/19 | 1,245 | 1,245 | 1,217 | 1,222 | 41,100 |
| 2015/02/18 | 1,269 | 1,277 | 1,222 | 1,228 | 69,500 |
| 2015/02/17 | 1,231 | 1,268 | 1,228 | 1,260 | 55,100 |
| 2015/02/16 | 1,225 | 1,237 | 1,224 | 1,231 | 14,300 |
| 2015/02/13 | 1,229 | 1,231 | 1,219 | 1,225 | 19,700 |
| 2015/02/12 | 1,231 | 1,240 | 1,215 | 1,231 | 31,100 |
| 2015/02/10 | 1,234 | 1,234 | 1,220 | 1,226 | 11,300 |
| 2015/02/09 | 1,228 | 1,236 | 1,227 | 1,235 | 16,700 |
| 2015/02/06 | 1,224 | 1,232 | 1,212 | 1,229 | 13,100 |
| 2015/02/05 | 1,217 | 1,219 | 1,205 | 1,212 | 11,700 |
| 2015/02/04 | 1,207 | 1,234 | 1,196 | 1,217 | 26,900 |
| 2015/02/03 | 1,205 | 1,213 | 1,181 | 1,190 | 25,800 |
| 2015/02/02 | 1,214 | 1,214 | 1,191 | 1,196 | 12,700 |
| 2015/01/30 | 1,222 | 1,222 | 1,200 | 1,212 | 36,400 |
| 2015/01/29 | 1,233 | 1,238 | 1,202 | 1,208 | 32,100 |
| 2015/01/28 | 1,208 | 1,234 | 1,208 | 1,233 | 26,100 |
| 2015/01/27 | 1,190 | 1,228 | 1,190 | 1,214 | 35,700 |
| 2015/01/26 | 1,171 | 1,193 | 1,169 | 1,190 | 38,500 |
| 2015/01/23 | 1,167 | 1,177 | 1,151 | 1,171 | 45,100 |
| 2015/01/22 | 1,167 | 1,167 | 1,140 | 1,153 | 14,800 |
| 2015/01/21 | 1,170 | 1,170 | 1,153 | 1,159 | 13,200 |
| 2015/01/20 | 1,157 | 1,169 | 1,147 | 1,165 | 8,800 |
| 2015/01/19 | 1,145 | 1,166 | 1,145 | 1,148 | 7,300 |
| 2015/01/16 | 1,151 | 1,158 | 1,141 | 1,144 | 22,900 |
| 2015/01/15 | 1,154 | 1,171 | 1,154 | 1,169 | 12,300 |
| 2015/01/14 | 1,170 | 1,176 | 1,162 | 1,163 | 13,200 |
| 2015/01/13 | 1,160 | 1,189 | 1,160 | 1,180 | 22,600 |
| 2015/01/09 | 1,200 | 1,204 | 1,167 | 1,183 | 40,900 |
| 2015/01/08 | 1,195 | 1,205 | 1,192 | 1,199 | 26,300 |
| 2015/01/07 | 1,190 | 1,205 | 1,184 | 1,201 | 13,500 |
| 2015/01/06 | 1,210 | 1,212 | 1,193 | 1,193 | 28,800 |
| 2015/01/05 | 1,212 | 1,231 | 1,212 | 1,224 | 19,600 |