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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,034 | 1,047 | 1,022 | 1,029 | 27,400 |
| 2018/12/27 | 1,025 | 1,030 | 1,015 | 1,030 | 78,700 |
| 2018/12/26 | 964 | 991 | 958 | 975 | 46,100 |
| 2018/12/25 | 977 | 987 | 951 | 956 | 102,100 |
| 2018/12/21 | 1,015 | 1,018 | 983 | 1,007 | 89,900 |
| 2018/12/20 | 1,062 | 1,062 | 1,018 | 1,020 | 56,900 |
| 2018/12/19 | 1,089 | 1,089 | 1,054 | 1,061 | 82,700 |
| 2018/12/18 | 1,086 | 1,101 | 1,073 | 1,086 | 60,400 |
| 2018/12/17 | 1,118 | 1,128 | 1,093 | 1,100 | 51,600 |
| 2018/12/14 | 1,119 | 1,126 | 1,095 | 1,107 | 73,000 |
| 2018/12/13 | 1,128 | 1,142 | 1,123 | 1,130 | 72,200 |
| 2018/12/12 | 1,133 | 1,142 | 1,115 | 1,117 | 46,600 |
| 2018/12/11 | 1,160 | 1,160 | 1,104 | 1,114 | 63,000 |
| 2018/12/10 | 1,161 | 1,163 | 1,144 | 1,144 | 39,500 |
| 2018/12/07 | 1,192 | 1,200 | 1,169 | 1,174 | 44,400 |
| 2018/12/06 | 1,212 | 1,217 | 1,183 | 1,191 | 46,800 |
| 2018/12/05 | 1,207 | 1,230 | 1,202 | 1,221 | 49,400 |
| 2018/12/04 | 1,261 | 1,265 | 1,233 | 1,237 | 37,300 |
| 2018/12/03 | 1,259 | 1,289 | 1,255 | 1,274 | 56,900 |
| 2018/11/30 | 1,253 | 1,253 | 1,239 | 1,247 | 22,900 |
| 2018/11/29 | 1,250 | 1,258 | 1,242 | 1,247 | 31,300 |
| 2018/11/28 | 1,205 | 1,244 | 1,202 | 1,241 | 54,700 |
| 2018/11/27 | 1,189 | 1,205 | 1,175 | 1,204 | 56,300 |
| 2018/11/26 | 1,178 | 1,184 | 1,169 | 1,173 | 49,900 |
| 2018/11/22 | 1,191 | 1,194 | 1,173 | 1,185 | 55,300 |
| 2018/11/21 | 1,180 | 1,203 | 1,170 | 1,187 | 66,100 |
| 2018/11/20 | 1,220 | 1,231 | 1,207 | 1,210 | 43,500 |
| 2018/11/19 | 1,222 | 1,242 | 1,218 | 1,237 | 28,900 |
| 2018/11/16 | 1,252 | 1,253 | 1,232 | 1,232 | 48,000 |
| 2018/11/15 | 1,245 | 1,256 | 1,239 | 1,250 | 20,800 |
| 2018/11/14 | 1,259 | 1,276 | 1,255 | 1,255 | 24,900 |
| 2018/11/13 | 1,284 | 1,284 | 1,248 | 1,258 | 60,000 |
| 2018/11/12 | 1,312 | 1,326 | 1,304 | 1,314 | 45,100 |
| 2018/11/09 | 1,316 | 1,336 | 1,313 | 1,324 | 50,900 |
| 2018/11/08 | 1,360 | 1,370 | 1,324 | 1,328 | 42,700 |
| 2018/11/07 | 1,370 | 1,373 | 1,329 | 1,335 | 58,300 |
| 2018/11/06 | 1,357 | 1,378 | 1,346 | 1,363 | 44,000 |
| 2018/11/05 | 1,338 | 1,357 | 1,328 | 1,346 | 59,600 |
| 2018/11/02 | 1,303 | 1,350 | 1,296 | 1,347 | 120,800 |
| 2018/11/01 | 1,279 | 1,306 | 1,277 | 1,300 | 111,200 |
| 2018/10/31 | 1,195 | 1,286 | 1,195 | 1,285 | 160,800 |
| 2018/10/30 | 1,148 | 1,205 | 1,140 | 1,197 | 133,600 |
| 2018/10/29 | 1,155 | 1,165 | 1,139 | 1,147 | 73,300 |
| 2018/10/26 | 1,160 | 1,160 | 1,133 | 1,149 | 129,600 |
| 2018/10/25 | 1,143 | 1,160 | 1,133 | 1,147 | 110,100 |
| 2018/10/24 | 1,204 | 1,211 | 1,185 | 1,200 | 75,800 |
| 2018/10/23 | 1,234 | 1,234 | 1,196 | 1,203 | 86,900 |
| 2018/10/22 | 1,242 | 1,251 | 1,228 | 1,244 | 53,500 |
| 2018/10/19 | 1,255 | 1,258 | 1,241 | 1,250 | 63,400 |
| 2018/10/18 | 1,270 | 1,281 | 1,255 | 1,257 | 108,300 |
| 2018/10/17 | 1,265 | 1,290 | 1,263 | 1,269 | 74,600 |
| 2018/10/16 | 1,252 | 1,258 | 1,237 | 1,252 | 106,300 |
| 2018/10/15 | 1,296 | 1,296 | 1,248 | 1,251 | 111,100 |
| 2018/10/12 | 1,288 | 1,307 | 1,271 | 1,299 | 77,700 |
| 2018/10/11 | 1,293 | 1,307 | 1,270 | 1,290 | 172,600 |
| 2018/10/10 | 1,348 | 1,365 | 1,331 | 1,342 | 56,300 |
| 2018/10/09 | 1,365 | 1,365 | 1,330 | 1,341 | 92,700 |
| 2018/10/05 | 1,421 | 1,421 | 1,383 | 1,383 | 72,700 |
| 2018/10/04 | 1,437 | 1,459 | 1,423 | 1,436 | 52,300 |
| 2018/10/03 | 1,430 | 1,440 | 1,420 | 1,424 | 53,500 |
| 2018/10/02 | 1,418 | 1,443 | 1,418 | 1,433 | 42,000 |
| 2018/10/01 | 1,403 | 1,427 | 1,393 | 1,417 | 34,100 |
| 2018/09/28 | 1,415 | 1,415 | 1,393 | 1,398 | 43,000 |
| 2018/09/27 | 1,416 | 1,417 | 1,385 | 1,385 | 45,600 |
| 2018/09/26 | 1,440 | 1,446 | 1,428 | 1,428 | 37,500 |
| 2018/09/25 | 1,439 | 1,457 | 1,425 | 1,453 | 51,500 |
| 2018/09/21 | 1,416 | 1,439 | 1,405 | 1,438 | 99,000 |
| 2018/09/20 | 1,415 | 1,420 | 1,383 | 1,395 | 49,000 |
| 2018/09/19 | 1,400 | 1,427 | 1,391 | 1,411 | 45,200 |
| 2018/09/18 | 1,391 | 1,396 | 1,375 | 1,389 | 54,400 |
| 2018/09/14 | 1,379 | 1,415 | 1,379 | 1,402 | 74,100 |
| 2018/09/13 | 1,362 | 1,389 | 1,360 | 1,365 | 32,200 |
| 2018/09/12 | 1,403 | 1,406 | 1,355 | 1,362 | 67,300 |
| 2018/09/11 | 1,417 | 1,417 | 1,395 | 1,401 | 34,000 |
| 2018/09/10 | 1,430 | 1,434 | 1,415 | 1,416 | 32,500 |
| 2018/09/07 | 1,431 | 1,438 | 1,411 | 1,431 | 46,100 |
| 2018/09/06 | 1,448 | 1,461 | 1,433 | 1,445 | 42,600 |
| 2018/09/05 | 1,450 | 1,472 | 1,443 | 1,450 | 53,700 |
| 2018/09/04 | 1,454 | 1,469 | 1,447 | 1,449 | 27,900 |
| 2018/09/03 | 1,489 | 1,489 | 1,440 | 1,446 | 28,200 |
| 2018/08/31 | 1,490 | 1,499 | 1,479 | 1,486 | 21,200 |
| 2018/08/30 | 1,514 | 1,529 | 1,495 | 1,504 | 23,400 |
| 2018/08/29 | 1,487 | 1,519 | 1,487 | 1,507 | 49,400 |
| 2018/08/28 | 1,494 | 1,507 | 1,471 | 1,487 | 56,600 |
| 2018/08/27 | 1,441 | 1,474 | 1,441 | 1,468 | 46,100 |
| 2018/08/24 | 1,398 | 1,436 | 1,397 | 1,434 | 40,900 |
| 2018/08/23 | 1,390 | 1,400 | 1,378 | 1,396 | 40,100 |
| 2018/08/22 | 1,358 | 1,393 | 1,353 | 1,393 | 38,000 |
| 2018/08/21 | 1,371 | 1,371 | 1,347 | 1,365 | 36,900 |
| 2018/08/20 | 1,395 | 1,395 | 1,371 | 1,374 | 31,700 |
| 2018/08/17 | 1,400 | 1,405 | 1,387 | 1,395 | 37,000 |
| 2018/08/16 | 1,388 | 1,404 | 1,376 | 1,382 | 63,100 |
| 2018/08/15 | 1,442 | 1,447 | 1,408 | 1,418 | 48,900 |
| 2018/08/14 | 1,435 | 1,458 | 1,429 | 1,456 | 65,100 |
| 2018/08/13 | 1,474 | 1,474 | 1,419 | 1,424 | 76,400 |
| 2018/08/10 | 1,511 | 1,520 | 1,474 | 1,480 | 67,200 |
| 2018/08/09 | 1,521 | 1,524 | 1,502 | 1,518 | 29,700 |
| 2018/08/08 | 1,508 | 1,535 | 1,508 | 1,521 | 44,000 |
| 2018/08/07 | 1,484 | 1,519 | 1,467 | 1,519 | 61,600 |
| 2018/08/06 | 1,525 | 1,528 | 1,481 | 1,484 | 80,700 |
| 2018/08/03 | 1,551 | 1,551 | 1,506 | 1,511 | 63,600 |
| 2018/08/02 | 1,589 | 1,604 | 1,538 | 1,541 | 84,600 |
| 2018/08/01 | 1,575 | 1,593 | 1,553 | 1,588 | 65,700 |
| 2018/07/31 | 1,600 | 1,611 | 1,566 | 1,569 | 187,100 |
| 2018/07/30 | 1,568 | 1,621 | 1,555 | 1,583 | 173,200 |
| 2018/07/27 | 1,566 | 1,566 | 1,544 | 1,550 | 34,000 |
| 2018/07/26 | 1,543 | 1,550 | 1,535 | 1,547 | 41,400 |
| 2018/07/25 | 1,525 | 1,557 | 1,525 | 1,547 | 71,400 |
| 2018/07/24 | 1,518 | 1,531 | 1,503 | 1,520 | 78,600 |
| 2018/07/23 | 1,575 | 1,575 | 1,510 | 1,515 | 98,600 |
| 2018/07/20 | 1,598 | 1,603 | 1,577 | 1,588 | 87,500 |
| 2018/07/19 | 1,575 | 1,613 | 1,575 | 1,603 | 56,300 |
| 2018/07/18 | 1,579 | 1,595 | 1,563 | 1,575 | 65,200 |
| 2018/07/17 | 1,569 | 1,597 | 1,551 | 1,571 | 101,600 |
| 2018/07/13 | 1,600 | 1,626 | 1,566 | 1,567 | 122,400 |
| 2018/07/12 | 1,584 | 1,595 | 1,565 | 1,581 | 50,300 |
| 2018/07/11 | 1,565 | 1,595 | 1,545 | 1,574 | 101,300 |
| 2018/07/10 | 1,560 | 1,597 | 1,548 | 1,580 | 98,200 |
| 2018/07/09 | 1,506 | 1,533 | 1,506 | 1,525 | 53,300 |
| 2018/07/06 | 1,481 | 1,516 | 1,474 | 1,513 | 91,100 |
| 2018/07/05 | 1,477 | 1,508 | 1,477 | 1,481 | 119,700 |
| 2018/07/04 | 1,538 | 1,540 | 1,486 | 1,487 | 107,800 |
| 2018/07/03 | 1,588 | 1,589 | 1,537 | 1,550 | 132,300 |
| 2018/07/02 | 1,581 | 1,598 | 1,567 | 1,571 | 104,000 |
| 2018/06/29 | 1,590 | 1,598 | 1,559 | 1,588 | 71,300 |
| 2018/06/28 | 1,586 | 1,590 | 1,545 | 1,590 | 110,500 |
| 2018/06/27 | 1,581 | 1,609 | 1,547 | 1,585 | 74,700 |
| 2018/06/26 | 1,556 | 1,590 | 1,533 | 1,584 | 103,400 |
| 2018/06/25 | 1,590 | 1,595 | 1,568 | 1,574 | 95,700 |
| 2018/06/22 | 1,562 | 1,587 | 1,555 | 1,586 | 69,100 |
| 2018/06/21 | 1,573 | 1,594 | 1,566 | 1,570 | 59,100 |
| 2018/06/20 | 1,556 | 1,579 | 1,547 | 1,573 | 84,300 |
| 2018/06/19 | 1,595 | 1,614 | 1,539 | 1,556 | 135,000 |
| 2018/06/18 | 1,622 | 1,628 | 1,600 | 1,601 | 71,800 |
| 2018/06/15 | 1,627 | 1,634 | 1,618 | 1,626 | 61,900 |
| 2018/06/14 | 1,630 | 1,646 | 1,622 | 1,627 | 44,000 |
| 2018/06/13 | 1,620 | 1,636 | 1,617 | 1,631 | 40,400 |
| 2018/06/12 | 1,631 | 1,638 | 1,619 | 1,626 | 41,500 |
| 2018/06/11 | 1,611 | 1,634 | 1,604 | 1,629 | 59,200 |
| 2018/06/08 | 1,614 | 1,630 | 1,606 | 1,611 | 53,200 |
| 2018/06/07 | 1,616 | 1,635 | 1,615 | 1,626 | 32,300 |
| 2018/06/06 | 1,590 | 1,628 | 1,582 | 1,617 | 80,300 |
| 2018/06/05 | 1,615 | 1,615 | 1,590 | 1,598 | 83,900 |
| 2018/06/04 | 1,599 | 1,631 | 1,595 | 1,613 | 60,000 |
| 2018/06/01 | 1,566 | 1,599 | 1,565 | 1,589 | 133,000 |
| 2018/05/31 | 1,577 | 1,588 | 1,552 | 1,584 | 63,800 |
| 2018/05/30 | 1,557 | 1,587 | 1,543 | 1,571 | 101,900 |
| 2018/05/29 | 1,650 | 1,653 | 1,580 | 1,589 | 114,700 |
| 2018/05/28 | 1,652 | 1,658 | 1,640 | 1,655 | 71,900 |
| 2018/05/25 | 1,649 | 1,665 | 1,633 | 1,643 | 106,000 |
| 2018/05/24 | 1,690 | 1,690 | 1,650 | 1,655 | 114,800 |
| 2018/05/23 | 1,700 | 1,730 | 1,682 | 1,686 | 145,300 |
| 2018/05/22 | 1,707 | 1,717 | 1,696 | 1,701 | 89,400 |
| 2018/05/21 | 1,703 | 1,713 | 1,693 | 1,704 | 65,800 |
| 2018/05/18 | 1,718 | 1,718 | 1,696 | 1,703 | 73,800 |
| 2018/05/17 | 1,705 | 1,730 | 1,699 | 1,710 | 93,000 |
| 2018/05/16 | 1,700 | 1,708 | 1,670 | 1,700 | 127,600 |
| 2018/05/15 | 1,709 | 1,740 | 1,678 | 1,702 | 208,000 |
| 2018/05/14 | 1,690 | 1,718 | 1,678 | 1,700 | 197,500 |
| 2018/05/11 | 1,651 | 1,688 | 1,620 | 1,677 | 270,900 |
| 2018/05/10 | 1,625 | 1,713 | 1,623 | 1,675 | 293,300 |
| 2018/05/09 | 1,635 | 1,639 | 1,607 | 1,616 | 119,800 |
| 2018/05/08 | 1,617 | 1,653 | 1,606 | 1,635 | 127,300 |
| 2018/05/07 | 1,628 | 1,629 | 1,606 | 1,614 | 81,100 |
| 2018/05/02 | 1,616 | 1,631 | 1,610 | 1,624 | 88,800 |
| 2018/05/01 | 1,628 | 1,631 | 1,603 | 1,622 | 116,700 |
| 2018/04/27 | 1,634 | 1,644 | 1,618 | 1,625 | 144,600 |
| 2018/04/26 | 1,638 | 1,645 | 1,618 | 1,634 | 115,800 |
| 2018/04/25 | 1,621 | 1,642 | 1,611 | 1,622 | 100,100 |
| 2018/04/24 | 1,636 | 1,655 | 1,619 | 1,633 | 132,300 |
| 2018/04/23 | 1,620 | 1,661 | 1,615 | 1,631 | 188,700 |
| 2018/04/20 | 1,600 | 1,616 | 1,598 | 1,609 | 135,100 |
| 2018/04/19 | 1,624 | 1,625 | 1,590 | 1,596 | 179,900 |
| 2018/04/18 | 1,552 | 1,629 | 1,545 | 1,623 | 452,000 |
| 2018/04/17 | 1,586 | 1,604 | 1,541 | 1,552 | 1,047,300 |
| 2018/04/16 | 1,611 | 1,620 | 1,585 | 1,585 | 186,200 |
| 2018/04/13 | 1,582 | 1,626 | 1,581 | 1,610 | 224,200 |
| 2018/04/12 | 1,569 | 1,582 | 1,556 | 1,575 | 176,900 |
| 2018/04/11 | 1,593 | 1,593 | 1,566 | 1,569 | 167,000 |
| 2018/04/10 | 1,581 | 1,599 | 1,571 | 1,593 | 449,600 |
| 2018/04/09 | 1,560 | 1,613 | 1,536 | 1,588 | 517,200 |
| 2018/04/06 | 1,575 | 1,606 | 1,572 | 1,575 | 160,600 |
| 2018/04/05 | 1,593 | 1,600 | 1,566 | 1,584 | 194,800 |
| 2018/04/04 | 1,618 | 1,625 | 1,595 | 1,603 | 206,900 |
| 2018/04/03 | 1,599 | 1,621 | 1,580 | 1,618 | 355,700 |
| 2018/04/02 | 1,571 | 1,632 | 1,564 | 1,591 | 621,200 |
| 2018/03/30 | 1,894 | 1,908 | 1,878 | 1,891 | 24,900 |
| 2018/03/29 | 1,889 | 1,898 | 1,832 | 1,859 | 31,500 |
| 2018/03/28 | 1,848 | 1,863 | 1,829 | 1,859 | 36,200 |
| 2018/03/27 | 1,861 | 1,915 | 1,861 | 1,904 | 71,200 |
| 2018/03/26 | 1,841 | 1,849 | 1,740 | 1,827 | 108,900 |
| 2018/03/23 | 1,911 | 1,935 | 1,877 | 1,881 | 77,800 |
| 2018/03/22 | 2,017 | 2,027 | 1,990 | 2,004 | 36,700 |
| 2018/03/20 | 1,996 | 2,021 | 1,981 | 2,016 | 42,600 |
| 2018/03/19 | 2,057 | 2,076 | 2,002 | 2,016 | 25,600 |
| 2018/03/16 | 2,095 | 2,108 | 2,075 | 2,077 | 25,100 |
| 2018/03/15 | 2,125 | 2,126 | 2,072 | 2,100 | 31,400 |
| 2018/03/14 | 2,112 | 2,123 | 2,086 | 2,109 | 30,000 |
| 2018/03/13 | 2,072 | 2,118 | 2,059 | 2,118 | 29,300 |
| 2018/03/12 | 2,080 | 2,119 | 2,065 | 2,092 | 38,000 |
| 2018/03/09 | 2,041 | 2,076 | 2,016 | 2,042 | 65,300 |
| 2018/03/08 | 2,052 | 2,058 | 2,019 | 2,030 | 50,900 |
| 2018/03/07 | 2,051 | 2,060 | 1,998 | 2,030 | 65,000 |
| 2018/03/06 | 2,050 | 2,078 | 2,035 | 2,046 | 68,400 |
| 2018/03/05 | 2,078 | 2,097 | 1,993 | 2,006 | 66,300 |
| 2018/03/02 | 2,067 | 2,135 | 2,057 | 2,094 | 72,900 |
| 2018/03/01 | 2,182 | 2,185 | 2,124 | 2,136 | 79,300 |
| 2018/02/28 | 2,203 | 2,256 | 2,203 | 2,210 | 58,000 |
| 2018/02/27 | 2,170 | 2,234 | 2,159 | 2,208 | 60,500 |
| 2018/02/26 | 2,170 | 2,180 | 2,141 | 2,159 | 36,400 |
| 2018/02/23 | 2,123 | 2,152 | 2,113 | 2,137 | 28,100 |
| 2018/02/22 | 2,126 | 2,137 | 2,080 | 2,123 | 47,900 |
| 2018/02/21 | 2,189 | 2,201 | 2,138 | 2,153 | 82,700 |
| 2018/02/20 | 2,228 | 2,235 | 2,171 | 2,178 | 63,100 |
| 2018/02/19 | 2,143 | 2,231 | 2,130 | 2,229 | 97,500 |
| 2018/02/16 | 2,084 | 2,142 | 2,060 | 2,099 | 63,700 |
| 2018/02/15 | 2,048 | 2,074 | 2,017 | 2,042 | 62,700 |
| 2018/02/14 | 2,102 | 2,107 | 1,979 | 2,023 | 110,200 |
| 2018/02/13 | 2,159 | 2,159 | 2,089 | 2,104 | 110,400 |
| 2018/02/09 | 2,080 | 2,101 | 2,039 | 2,095 | 101,200 |
| 2018/02/08 | 2,175 | 2,210 | 2,147 | 2,172 | 84,900 |
| 2018/02/07 | 2,299 | 2,299 | 2,143 | 2,143 | 97,200 |
| 2018/02/06 | 2,121 | 2,200 | 2,051 | 2,169 | 161,700 |
| 2018/02/05 | 2,332 | 2,339 | 2,264 | 2,321 | 133,800 |
| 2018/02/02 | 2,463 | 2,463 | 2,357 | 2,392 | 155,100 |
| 2018/02/01 | 2,520 | 2,523 | 2,435 | 2,456 | 157,000 |
| 2018/01/31 | 2,670 | 2,672 | 2,486 | 2,488 | 327,900 |
| 2018/01/30 | 2,544 | 2,777 | 2,524 | 2,719 | 577,000 |
| 2018/01/29 | 2,526 | 2,570 | 2,500 | 2,546 | 125,500 |
| 2018/01/26 | 2,534 | 2,536 | 2,513 | 2,524 | 60,600 |
| 2018/01/25 | 2,518 | 2,558 | 2,470 | 2,531 | 74,400 |
| 2018/01/24 | 2,572 | 2,581 | 2,530 | 2,544 | 100,500 |
| 2018/01/23 | 2,650 | 2,658 | 2,572 | 2,601 | 89,500 |
| 2018/01/22 | 2,670 | 2,672 | 2,582 | 2,616 | 104,400 |
| 2018/01/19 | 2,587 | 2,649 | 2,562 | 2,620 | 136,500 |
| 2018/01/18 | 2,547 | 2,627 | 2,503 | 2,507 | 114,200 |
| 2018/01/17 | 2,439 | 2,533 | 2,416 | 2,509 | 140,500 |
| 2018/01/16 | 2,388 | 2,443 | 2,388 | 2,442 | 57,100 |
| 2018/01/15 | 2,389 | 2,399 | 2,379 | 2,388 | 29,400 |
| 2018/01/12 | 2,399 | 2,413 | 2,380 | 2,382 | 38,300 |
| 2018/01/11 | 2,382 | 2,437 | 2,360 | 2,398 | 78,700 |
| 2018/01/10 | 2,402 | 2,413 | 2,370 | 2,392 | 58,500 |
| 2018/01/09 | 2,350 | 2,379 | 2,341 | 2,372 | 53,300 |
| 2018/01/05 | 2,350 | 2,355 | 2,312 | 2,332 | 40,900 |
| 2018/01/04 | 2,327 | 2,344 | 2,301 | 2,334 | 63,600 |