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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,598 | 1,604 | 1,582 | 1,604 | 33,500 |
| 2021/12/29 | 1,589 | 1,606 | 1,581 | 1,605 | 39,000 |
| 2021/12/28 | 1,578 | 1,600 | 1,565 | 1,600 | 45,900 |
| 2021/12/27 | 1,575 | 1,580 | 1,556 | 1,568 | 25,900 |
| 2021/12/24 | 1,569 | 1,611 | 1,569 | 1,571 | 44,400 |
| 2021/12/23 | 1,541 | 1,580 | 1,531 | 1,569 | 51,600 |
| 2021/12/22 | 1,560 | 1,560 | 1,518 | 1,537 | 68,600 |
| 2021/12/21 | 1,563 | 1,650 | 1,491 | 1,550 | 185,200 |
| 2021/12/20 | 1,687 | 1,687 | 1,559 | 1,560 | 113,900 |
| 2021/12/17 | 1,715 | 1,715 | 1,687 | 1,695 | 65,400 |
| 2021/12/16 | 1,726 | 1,729 | 1,698 | 1,725 | 64,600 |
| 2021/12/15 | 1,740 | 1,740 | 1,693 | 1,706 | 54,000 |
| 2021/12/14 | 1,760 | 1,776 | 1,740 | 1,748 | 72,000 |
| 2021/12/13 | 1,732 | 1,768 | 1,717 | 1,741 | 62,400 |
| 2021/12/10 | 1,768 | 1,795 | 1,714 | 1,726 | 68,500 |
| 2021/12/09 | 1,795 | 1,800 | 1,765 | 1,769 | 61,500 |
| 2021/12/08 | 1,839 | 1,839 | 1,778 | 1,800 | 87,200 |
| 2021/12/07 | 1,726 | 1,820 | 1,724 | 1,815 | 160,400 |
| 2021/12/06 | 1,703 | 1,712 | 1,700 | 1,702 | 35,500 |
| 2021/12/03 | 1,700 | 1,708 | 1,694 | 1,704 | 52,000 |
| 2021/12/02 | 1,713 | 1,713 | 1,681 | 1,683 | 94,000 |
| 2021/12/01 | 1,665 | 1,704 | 1,644 | 1,698 | 124,600 |
| 2021/11/30 | 1,664 | 1,709 | 1,664 | 1,675 | 86,300 |
| 2021/11/29 | 1,688 | 1,715 | 1,617 | 1,624 | 82,300 |
| 2021/11/26 | 1,720 | 1,720 | 1,688 | 1,705 | 84,300 |
| 2021/11/25 | 1,721 | 1,730 | 1,700 | 1,704 | 54,100 |
| 2021/11/24 | 1,720 | 1,770 | 1,715 | 1,721 | 235,800 |
| 2021/11/22 | 1,720 | 1,725 | 1,695 | 1,717 | 90,500 |
| 2021/11/19 | 1,684 | 1,729 | 1,674 | 1,723 | 183,800 |
| 2021/11/18 | 1,610 | 1,674 | 1,610 | 1,667 | 175,600 |
| 2021/11/17 | 1,546 | 1,610 | 1,533 | 1,601 | 147,800 |
| 2021/11/16 | 1,541 | 1,543 | 1,526 | 1,540 | 56,600 |
| 2021/11/15 | 1,540 | 1,570 | 1,533 | 1,541 | 66,100 |
| 2021/11/12 | 1,528 | 1,541 | 1,525 | 1,536 | 22,600 |
| 2021/11/11 | 1,528 | 1,544 | 1,520 | 1,523 | 32,300 |
| 2021/11/10 | 1,501 | 1,538 | 1,499 | 1,528 | 34,000 |
| 2021/11/09 | 1,495 | 1,506 | 1,484 | 1,499 | 81,700 |
| 2021/11/08 | 1,533 | 1,533 | 1,497 | 1,498 | 61,100 |
| 2021/11/05 | 1,591 | 1,591 | 1,528 | 1,528 | 51,800 |
| 2021/11/04 | 1,549 | 1,597 | 1,543 | 1,591 | 97,000 |
| 2021/11/02 | 1,567 | 1,608 | 1,535 | 1,538 | 75,000 |
| 2021/11/01 | 1,550 | 1,565 | 1,488 | 1,556 | 147,700 |
| 2021/10/29 | 1,514 | 1,581 | 1,494 | 1,537 | 230,900 |
| 2021/10/28 | 1,500 | 1,511 | 1,489 | 1,503 | 136,100 |
| 2021/10/27 | 1,516 | 1,516 | 1,496 | 1,498 | 50,000 |
| 2021/10/26 | 1,509 | 1,540 | 1,501 | 1,526 | 46,800 |
| 2021/10/25 | 1,492 | 1,513 | 1,492 | 1,506 | 33,600 |
| 2021/10/22 | 1,481 | 1,510 | 1,474 | 1,509 | 40,700 |
| 2021/10/21 | 1,492 | 1,508 | 1,478 | 1,495 | 34,700 |
| 2021/10/20 | 1,513 | 1,515 | 1,491 | 1,492 | 33,300 |
| 2021/10/19 | 1,509 | 1,519 | 1,499 | 1,515 | 35,900 |
| 2021/10/18 | 1,518 | 1,518 | 1,489 | 1,509 | 34,500 |
| 2021/10/15 | 1,476 | 1,513 | 1,476 | 1,501 | 44,000 |
| 2021/10/14 | 1,476 | 1,481 | 1,450 | 1,476 | 51,100 |
| 2021/10/13 | 1,483 | 1,495 | 1,457 | 1,483 | 76,200 |
| 2021/10/12 | 1,450 | 1,488 | 1,445 | 1,483 | 57,800 |
| 2021/10/11 | 1,416 | 1,439 | 1,401 | 1,434 | 80,500 |
| 2021/10/08 | 1,415 | 1,439 | 1,398 | 1,416 | 39,500 |
| 2021/10/07 | 1,410 | 1,456 | 1,393 | 1,394 | 58,000 |
| 2021/10/06 | 1,423 | 1,456 | 1,406 | 1,410 | 68,300 |
| 2021/10/05 | 1,380 | 1,429 | 1,356 | 1,422 | 88,900 |
| 2021/10/04 | 1,446 | 1,448 | 1,399 | 1,399 | 44,300 |
| 2021/10/01 | 1,454 | 1,477 | 1,429 | 1,442 | 64,000 |
| 2021/09/30 | 1,491 | 1,499 | 1,454 | 1,454 | 44,200 |
| 2021/09/29 | 1,460 | 1,500 | 1,460 | 1,495 | 53,800 |
| 2021/09/28 | 1,515 | 1,515 | 1,483 | 1,507 | 39,100 |
| 2021/09/27 | 1,512 | 1,512 | 1,495 | 1,503 | 27,000 |
| 2021/09/24 | 1,485 | 1,505 | 1,476 | 1,503 | 84,900 |
| 2021/09/22 | 1,487 | 1,504 | 1,455 | 1,455 | 52,000 |
| 2021/09/21 | 1,446 | 1,491 | 1,441 | 1,487 | 71,100 |
| 2021/09/17 | 1,530 | 1,530 | 1,492 | 1,506 | 74,500 |
| 2021/09/16 | 1,512 | 1,530 | 1,498 | 1,530 | 45,100 |
| 2021/09/15 | 1,510 | 1,533 | 1,494 | 1,533 | 38,400 |
| 2021/09/14 | 1,504 | 1,530 | 1,485 | 1,530 | 56,900 |
| 2021/09/13 | 1,481 | 1,504 | 1,471 | 1,504 | 37,100 |
| 2021/09/10 | 1,450 | 1,497 | 1,447 | 1,497 | 61,200 |
| 2021/09/09 | 1,450 | 1,456 | 1,440 | 1,454 | 73,100 |
| 2021/09/08 | 1,451 | 1,460 | 1,436 | 1,455 | 63,700 |
| 2021/09/07 | 1,470 | 1,483 | 1,460 | 1,463 | 46,400 |
| 2021/09/06 | 1,480 | 1,480 | 1,450 | 1,470 | 50,500 |
| 2021/09/03 | 1,479 | 1,485 | 1,450 | 1,472 | 46,000 |
| 2021/09/02 | 1,490 | 1,510 | 1,465 | 1,481 | 65,600 |
| 2021/09/01 | 1,450 | 1,450 | 1,422 | 1,450 | 44,200 |
| 2021/08/31 | 1,430 | 1,455 | 1,419 | 1,436 | 58,100 |
| 2021/08/30 | 1,372 | 1,437 | 1,367 | 1,431 | 113,800 |
| 2021/08/27 | 1,312 | 1,368 | 1,302 | 1,342 | 75,800 |
| 2021/08/26 | 1,319 | 1,319 | 1,300 | 1,305 | 18,000 |
| 2021/08/25 | 1,313 | 1,319 | 1,294 | 1,309 | 28,600 |
| 2021/08/24 | 1,308 | 1,323 | 1,299 | 1,306 | 33,200 |
| 2021/08/23 | 1,269 | 1,300 | 1,269 | 1,288 | 62,600 |
| 2021/08/20 | 1,283 | 1,292 | 1,260 | 1,269 | 70,800 |
| 2021/08/19 | 1,290 | 1,307 | 1,270 | 1,270 | 55,300 |
| 2021/08/18 | 1,289 | 1,327 | 1,288 | 1,309 | 31,400 |
| 2021/08/17 | 1,289 | 1,307 | 1,289 | 1,289 | 28,600 |
| 2021/08/16 | 1,295 | 1,305 | 1,273 | 1,297 | 53,500 |
| 2021/08/13 | 1,320 | 1,325 | 1,299 | 1,299 | 18,800 |
| 2021/08/12 | 1,316 | 1,320 | 1,301 | 1,320 | 24,800 |
| 2021/08/11 | 1,327 | 1,328 | 1,302 | 1,307 | 23,300 |
| 2021/08/10 | 1,313 | 1,344 | 1,308 | 1,327 | 23,000 |
| 2021/08/06 | 1,327 | 1,334 | 1,306 | 1,308 | 30,900 |
| 2021/08/05 | 1,317 | 1,351 | 1,317 | 1,328 | 30,100 |
| 2021/08/04 | 1,376 | 1,376 | 1,317 | 1,317 | 34,200 |
| 2021/08/03 | 1,380 | 1,380 | 1,356 | 1,370 | 45,800 |
| 2021/08/02 | 1,344 | 1,397 | 1,332 | 1,392 | 85,300 |
| 2021/07/30 | 1,271 | 1,350 | 1,271 | 1,344 | 192,300 |
| 2021/07/29 | 1,300 | 1,326 | 1,207 | 1,254 | 257,200 |
| 2021/07/28 | 1,296 | 1,300 | 1,277 | 1,288 | 18,700 |
| 2021/07/27 | 1,319 | 1,327 | 1,300 | 1,305 | 26,400 |
| 2021/07/26 | 1,291 | 1,318 | 1,291 | 1,317 | 42,400 |
| 2021/07/21 | 1,286 | 1,296 | 1,254 | 1,261 | 52,300 |
| 2021/07/20 | 1,270 | 1,289 | 1,262 | 1,273 | 38,700 |
| 2021/07/19 | 1,303 | 1,309 | 1,279 | 1,279 | 27,700 |
| 2021/07/16 | 1,311 | 1,315 | 1,298 | 1,299 | 27,900 |
| 2021/07/15 | 1,345 | 1,345 | 1,315 | 1,315 | 31,200 |
| 2021/07/14 | 1,339 | 1,364 | 1,327 | 1,336 | 40,300 |
| 2021/07/13 | 1,300 | 1,340 | 1,290 | 1,340 | 73,300 |
| 2021/07/12 | 1,305 | 1,320 | 1,285 | 1,290 | 69,400 |
| 2021/07/09 | 1,278 | 1,291 | 1,260 | 1,273 | 77,100 |
| 2021/07/08 | 1,300 | 1,315 | 1,288 | 1,291 | 69,400 |
| 2021/07/07 | 1,298 | 1,308 | 1,277 | 1,295 | 66,500 |
| 2021/07/06 | 1,240 | 1,310 | 1,240 | 1,302 | 120,300 |
| 2021/07/05 | 1,219 | 1,241 | 1,218 | 1,239 | 29,400 |
| 2021/07/02 | 1,216 | 1,223 | 1,208 | 1,222 | 28,700 |
| 2021/07/01 | 1,216 | 1,226 | 1,204 | 1,208 | 22,300 |
| 2021/06/30 | 1,231 | 1,236 | 1,210 | 1,211 | 33,000 |
| 2021/06/29 | 1,233 | 1,253 | 1,224 | 1,227 | 46,600 |
| 2021/06/28 | 1,198 | 1,233 | 1,190 | 1,229 | 57,600 |
| 2021/06/25 | 1,185 | 1,193 | 1,173 | 1,191 | 25,400 |
| 2021/06/24 | 1,189 | 1,193 | 1,170 | 1,171 | 26,500 |
| 2021/06/23 | 1,179 | 1,203 | 1,168 | 1,193 | 36,200 |
| 2021/06/22 | 1,168 | 1,182 | 1,156 | 1,179 | 50,000 |
| 2021/06/21 | 1,131 | 1,150 | 1,111 | 1,134 | 72,400 |
| 2021/06/18 | 1,198 | 1,198 | 1,152 | 1,153 | 94,800 |
| 2021/06/17 | 1,182 | 1,198 | 1,182 | 1,198 | 50,300 |
| 2021/06/16 | 1,174 | 1,193 | 1,167 | 1,178 | 44,000 |
| 2021/06/15 | 1,180 | 1,190 | 1,170 | 1,178 | 49,200 |
| 2021/06/14 | 1,197 | 1,200 | 1,168 | 1,174 | 82,900 |
| 2021/06/11 | 1,220 | 1,220 | 1,196 | 1,196 | 25,600 |
| 2021/06/10 | 1,196 | 1,224 | 1,191 | 1,217 | 30,400 |
| 2021/06/09 | 1,204 | 1,208 | 1,194 | 1,195 | 15,600 |
| 2021/06/08 | 1,203 | 1,209 | 1,198 | 1,204 | 27,100 |
| 2021/06/07 | 1,217 | 1,217 | 1,194 | 1,194 | 19,300 |
| 2021/06/04 | 1,201 | 1,219 | 1,196 | 1,213 | 27,200 |
| 2021/06/03 | 1,208 | 1,218 | 1,194 | 1,199 | 47,700 |
| 2021/06/02 | 1,219 | 1,226 | 1,204 | 1,208 | 31,700 |
| 2021/06/01 | 1,221 | 1,228 | 1,210 | 1,219 | 28,100 |
| 2021/05/31 | 1,215 | 1,231 | 1,213 | 1,218 | 25,600 |
| 2021/05/28 | 1,210 | 1,233 | 1,209 | 1,233 | 39,000 |
| 2021/05/27 | 1,222 | 1,230 | 1,209 | 1,209 | 21,000 |
| 2021/05/26 | 1,233 | 1,234 | 1,221 | 1,230 | 24,600 |
| 2021/05/25 | 1,231 | 1,244 | 1,221 | 1,236 | 31,700 |
| 2021/05/24 | 1,221 | 1,233 | 1,219 | 1,227 | 17,500 |
| 2021/05/21 | 1,221 | 1,227 | 1,212 | 1,221 | 16,700 |
| 2021/05/20 | 1,216 | 1,228 | 1,210 | 1,218 | 18,600 |
| 2021/05/19 | 1,231 | 1,231 | 1,205 | 1,216 | 19,900 |
| 2021/05/18 | 1,219 | 1,242 | 1,219 | 1,238 | 21,800 |
| 2021/05/17 | 1,242 | 1,259 | 1,207 | 1,219 | 31,200 |
| 2021/05/14 | 1,225 | 1,242 | 1,214 | 1,225 | 25,600 |
| 2021/05/13 | 1,213 | 1,230 | 1,191 | 1,191 | 45,400 |
| 2021/05/12 | 1,251 | 1,278 | 1,213 | 1,235 | 56,200 |
| 2021/05/11 | 1,266 | 1,297 | 1,251 | 1,260 | 49,000 |
| 2021/05/10 | 1,281 | 1,319 | 1,245 | 1,283 | 133,100 |
| 2021/05/07 | 1,116 | 1,280 | 1,112 | 1,277 | 444,300 |
| 2021/05/06 | 1,108 | 1,127 | 1,108 | 1,115 | 24,700 |
| 2021/04/30 | 1,096 | 1,107 | 1,091 | 1,097 | 23,700 |
| 2021/04/28 | 1,090 | 1,105 | 1,085 | 1,097 | 32,700 |
| 2021/04/27 | 1,106 | 1,106 | 1,086 | 1,086 | 39,200 |
| 2021/04/26 | 1,112 | 1,124 | 1,107 | 1,108 | 18,600 |
| 2021/04/23 | 1,104 | 1,134 | 1,099 | 1,112 | 26,500 |
| 2021/04/22 | 1,125 | 1,126 | 1,102 | 1,111 | 21,400 |
| 2021/04/21 | 1,113 | 1,122 | 1,103 | 1,103 | 33,400 |
| 2021/04/20 | 1,125 | 1,150 | 1,114 | 1,133 | 34,300 |
| 2021/04/19 | 1,158 | 1,158 | 1,128 | 1,128 | 28,300 |
| 2021/04/16 | 1,145 | 1,160 | 1,139 | 1,146 | 23,100 |
| 2021/04/15 | 1,149 | 1,163 | 1,137 | 1,141 | 25,500 |
| 2021/04/14 | 1,163 | 1,163 | 1,148 | 1,154 | 12,500 |
| 2021/04/13 | 1,149 | 1,165 | 1,147 | 1,160 | 13,900 |
| 2021/04/12 | 1,173 | 1,174 | 1,140 | 1,151 | 24,600 |
| 2021/04/09 | 1,132 | 1,173 | 1,131 | 1,164 | 44,700 |
| 2021/04/08 | 1,141 | 1,147 | 1,121 | 1,131 | 43,300 |
| 2021/04/07 | 1,134 | 1,156 | 1,129 | 1,151 | 30,000 |
| 2021/04/06 | 1,180 | 1,180 | 1,131 | 1,134 | 67,700 |
| 2021/04/05 | 1,114 | 1,174 | 1,113 | 1,170 | 88,600 |
| 2021/04/02 | 1,094 | 1,105 | 1,078 | 1,095 | 36,400 |
| 2021/04/01 | 1,083 | 1,096 | 1,079 | 1,081 | 39,200 |
| 2021/03/31 | 1,093 | 1,106 | 1,081 | 1,081 | 49,200 |
| 2021/03/30 | 1,112 | 1,115 | 1,087 | 1,104 | 37,600 |
| 2021/03/29 | 1,132 | 1,136 | 1,099 | 1,123 | 54,200 |
| 2021/03/26 | 1,134 | 1,134 | 1,114 | 1,121 | 30,600 |
| 2021/03/25 | 1,103 | 1,118 | 1,093 | 1,116 | 28,700 |
| 2021/03/24 | 1,114 | 1,114 | 1,078 | 1,091 | 55,400 |
| 2021/03/23 | 1,134 | 1,153 | 1,116 | 1,124 | 39,800 |
| 2021/03/22 | 1,123 | 1,126 | 1,100 | 1,125 | 36,100 |
| 2021/03/19 | 1,101 | 1,123 | 1,098 | 1,123 | 31,400 |
| 2021/03/18 | 1,118 | 1,120 | 1,092 | 1,119 | 36,500 |
| 2021/03/17 | 1,106 | 1,115 | 1,093 | 1,115 | 27,700 |
| 2021/03/16 | 1,097 | 1,103 | 1,081 | 1,103 | 26,200 |
| 2021/03/15 | 1,087 | 1,087 | 1,069 | 1,083 | 23,600 |
| 2021/03/12 | 1,080 | 1,080 | 1,063 | 1,076 | 51,300 |
| 2021/03/11 | 1,066 | 1,082 | 1,056 | 1,079 | 22,500 |
| 2021/03/10 | 1,062 | 1,070 | 1,051 | 1,065 | 23,200 |
| 2021/03/09 | 1,047 | 1,066 | 1,028 | 1,064 | 25,600 |
| 2021/03/08 | 1,044 | 1,051 | 1,023 | 1,038 | 27,900 |
| 2021/03/05 | 1,023 | 1,030 | 1,001 | 1,030 | 35,200 |
| 2021/03/04 | 1,048 | 1,048 | 1,009 | 1,025 | 19,200 |
| 2021/03/03 | 1,030 | 1,043 | 1,010 | 1,043 | 29,700 |
| 2021/03/02 | 1,045 | 1,053 | 1,018 | 1,037 | 32,300 |
| 2021/03/01 | 1,019 | 1,045 | 1,015 | 1,039 | 41,200 |
| 2021/02/26 | 1,020 | 1,020 | 995 | 1,004 | 35,200 |
| 2021/02/25 | 1,040 | 1,040 | 1,021 | 1,021 | 19,500 |
| 2021/02/24 | 1,047 | 1,047 | 1,015 | 1,018 | 32,300 |
| 2021/02/22 | 1,021 | 1,047 | 1,006 | 1,047 | 49,800 |
| 2021/02/19 | 1,040 | 1,046 | 1,016 | 1,018 | 64,100 |
| 2021/02/18 | 1,071 | 1,071 | 1,041 | 1,045 | 45,600 |
| 2021/02/17 | 1,080 | 1,082 | 1,071 | 1,075 | 21,700 |
| 2021/02/16 | 1,091 | 1,097 | 1,071 | 1,074 | 29,500 |
| 2021/02/15 | 1,123 | 1,126 | 1,092 | 1,096 | 26,800 |
| 2021/02/12 | 1,100 | 1,107 | 1,091 | 1,099 | 46,700 |
| 2021/02/10 | 1,098 | 1,107 | 1,085 | 1,105 | 27,600 |
| 2021/02/09 | 1,118 | 1,118 | 1,093 | 1,099 | 22,800 |
| 2021/02/08 | 1,095 | 1,118 | 1,078 | 1,110 | 39,000 |
| 2021/02/05 | 1,124 | 1,128 | 1,091 | 1,095 | 33,900 |
| 2021/02/04 | 1,074 | 1,113 | 1,065 | 1,113 | 52,900 |
| 2021/02/03 | 1,042 | 1,068 | 1,030 | 1,068 | 43,500 |
| 2021/02/02 | 1,035 | 1,052 | 1,023 | 1,030 | 40,600 |
| 2021/02/01 | 1,030 | 1,051 | 1,024 | 1,037 | 35,500 |
| 2021/01/29 | 1,052 | 1,052 | 1,010 | 1,038 | 85,400 |
| 2021/01/28 | 1,030 | 1,060 | 1,025 | 1,048 | 79,800 |
| 2021/01/27 | 1,047 | 1,047 | 1,034 | 1,038 | 39,200 |
| 2021/01/26 | 1,048 | 1,049 | 1,029 | 1,036 | 88,800 |
| 2021/01/25 | 1,043 | 1,072 | 1,040 | 1,069 | 37,300 |
| 2021/01/22 | 1,058 | 1,060 | 1,040 | 1,050 | 52,100 |
| 2021/01/21 | 1,048 | 1,070 | 1,042 | 1,070 | 40,300 |
| 2021/01/20 | 1,025 | 1,045 | 1,015 | 1,041 | 36,300 |
| 2021/01/19 | 1,037 | 1,041 | 1,023 | 1,033 | 26,400 |
| 2021/01/18 | 1,021 | 1,044 | 1,019 | 1,037 | 34,600 |
| 2021/01/15 | 1,050 | 1,055 | 1,026 | 1,033 | 34,200 |
| 2021/01/14 | 1,062 | 1,063 | 1,042 | 1,053 | 61,900 |
| 2021/01/13 | 1,022 | 1,062 | 1,013 | 1,062 | 71,900 |
| 2021/01/12 | 981 | 1,010 | 974 | 1,007 | 38,600 |
| 2021/01/08 | 963 | 980 | 958 | 980 | 34,600 |
| 2021/01/07 | 959 | 972 | 953 | 958 | 26,800 |
| 2021/01/06 | 941 | 959 | 941 | 953 | 29,200 |
| 2021/01/05 | 944 | 957 | 933 | 953 | 21,100 |
| 2021/01/04 | 976 | 976 | 941 | 941 | 39,400 |