8137 サンワテクノス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,151	1,151	1,133	1,133	12,700	944.17
2005-12-29	1,160	1,160	1,151	1,152	34,400	960
2005-12-28	1,156	1,166	1,150	1,157	22,500	964.17
2005-12-27	1,134	1,159	1,133	1,150	26,100	958.33
2005-12-26	1,110	1,144	1,110	1,130	18,100	941.67
2005-12-22	1,120	1,120	1,104	1,108	10,500	923.33
2005-12-21	1,110	1,121	1,103	1,104	25,700	920
2005-12-20	1,115	1,124	1,070	1,095	24,600	912.50
2005-12-19	1,095	1,115	1,095	1,102	13,100	918.33
2005-12-16	1,094	1,114	1,093	1,093	17,700	910.83
2005-12-15	1,111	1,121	1,080	1,093	27,500	910.83
2005-12-14	1,150	1,150	1,120	1,121	15,700	934.17
2005-12-13	1,153	1,160	1,132	1,132	23,700	943.33
2005-12-12	1,155	1,157	1,145	1,149	23,600	957.50
2005-12-09	1,103	1,138	1,103	1,120	23,300	933.33
2005-12-08	1,137	1,140	1,100	1,120	35,300	933.33
2005-12-07	1,170	1,170	1,153	1,153	24,100	960.83
2005-12-06	1,144	1,190	1,140	1,155	47,000	962.50
2005-12-05	1,109	1,147	1,109	1,145	60,700	954.17
2005-12-02	1,093	1,107	1,090	1,100	31,800	916.67
2005-12-01	1,088	1,093	1,076	1,089	24,100	907.50
2005-11-30	1,110	1,115	1,100	1,100	29,800	916.67
2005-11-29	1,100	1,120	1,094	1,109	45,000	924.17
2005-11-28	1,070	1,090	1,061	1,087	56,400	905.83
2005-11-25	1,040	1,049	1,037	1,041	28,600	867.50
2005-11-24	1,053	1,058	1,040	1,040	43,900	866.67
2005-11-22	1,045	1,050	1,031	1,047	48,000	872.50
2005-11-21	1,039	1,071	1,030	1,030	103,400	858.33
2005-11-18	992	1,020	992	1,005	61,300	837.50
2005-11-17	980	999	980	995	22,100	829.17
2005-11-16	985	989	980	988	9,000	823.33
2005-11-15	985	990	984	985	12,000	820.83
2005-11-14	990	999	985	985	10,900	820.83
2005-11-11	990	995	984	988	14,600	823.33
2005-11-10	986	987	980	983	15,500	819.17
2005-11-09	986	994	986	987	6,400	822.50
2005-11-08	993	995	982	986	14,800	821.67
2005-11-07	1,000	1,000	992	994	9,800	828.33
2005-11-04	994	1,000	990	990	20,200	825
2005-11-02	1,000	1,000	980	980	19,300	816.67
2005-11-01	1,006	1,008	1,000	1,005	14,000	837.50
2005-10-31	1,029	1,035	999	1,006	49,200	838.33
2005-10-28	969	1,049	962	1,049	41,000	874.17
2005-10-27	960	967	957	964	8,300	803.33
2005-10-26	965	967	955	955	11,400	795.83
2005-10-25	970	972	965	966	22,600	805
2005-10-24	958	966	953	966	20,600	805
2005-10-21	950	960	945	951	13,200	792.50
2005-10-20	950	950	943	947	8,500	789.17
2005-10-19	951	951	940	943	12,200	785.83
2005-10-18	955	960	950	955	18,300	795.83
2005-10-17	967	967	951	951	15,000	792.50
2005-10-14	959	964	951	955	11,600	795.83
2005-10-13	964	966	957	965	24,000	804.17
2005-10-12	956	966	946	961	26,800	800.83
2005-10-11	953	955	943	955	13,800	795.83
2005-10-07	941	949	941	943	9,300	785.83
2005-10-06	960	970	941	941	27,900	784.17
2005-10-05	957	959	948	955	22,400	795.83
2005-10-04	961	961	956	956	23,300	796.67
2005-10-03	965	968	956	960	13,300	800
2005-09-30	960	962	940	962	24,500	801.67
2005-09-29	961	961	940	958	17,300	798.33
2005-09-28	957	965	955	962	8,300	801.67
2005-09-27	974	976	900	955	11,600	795.83
2005-09-26	960	974	960	974	14,600	811.67
2005-09-22	965	969	956	960	11,200	800
2005-09-21	964	968	952	954	11,900	795
2005-09-20	970	975	960	963	13,600	802.50
2005-09-16	980	980	963	969	8,500	807.50
2005-09-15	960	980	960	980	39,900	816.67
2005-09-14	953	954	945	950	5,000	791.67
2005-09-13	965	965	950	954	7,600	795
2005-09-12	968	968	952	954	11,000	795
2005-09-09	973	973	949	958	30,200	798.33
2005-09-08	970	975	964	973	41,600	810.83
2005-09-07	968	975	960	970	50,100	808.33
2005-09-06	906	963	906	963	59,800	802.50
2005-09-05	900	905	900	902	15,700	751.67
2005-09-02	900	905	900	900	15,900	750
2005-09-01	905	913	903	903	18,400	752.50
2005-08-31	903	913	903	903	12,500	752.50
2005-08-30	907	913	901	913	17,300	760.83
2005-08-29	913	914	906	907	11,400	755.83
2005-08-26	920	929	911	912	8,300	760
2005-08-25	922	926	911	919	10,200	765.83
2005-08-24	921	935	921	926	8,500	771.67
2005-08-23	922	935	920	930	8,600	775
2005-08-22	924	926	920	922	6,100	768.33
2005-08-19	927	928	920	920	7,100	766.67
2005-08-18	920	933	919	928	5,400	773.33
2005-08-17	921	928	920	920	5,400	766.67
2005-08-16	920	922	918	921	7,700	767.50
2005-08-15	931	933	921	922	8,900	768.33
2005-08-12	935	939	927	930	6,500	775
2005-08-11	927	934	921	930	10,100	775
2005-08-10	907	925	904	925	26,100	770.83
2005-08-09	898	921	897	917	11,200	764.17
2005-08-08	906	910	872	895	22,100	745.83
2005-08-05	936	940	920	921	11,100	767.50
2005-08-04	953	953	910	936	15,900	780
2005-08-03	972	974	955	962	21,700	801.67
2005-08-02	973	982	970	979	16,200	815.83
2005-08-01	977	993	972	972	29,300	810
2005-07-29	981	992	965	973	38,100	810.83
2005-07-28	975	978	969	976	22,800	813.33
2005-07-27	958	973	958	965	29,200	804.17
2005-07-26	959	959	956	959	13,300	799.17
2005-07-25	956	958	955	955	10,700	795.83
2005-07-22	955	956	950	956	12,700	796.67
2005-07-21	958	960	955	955	12,400	795.83
2005-07-20	955	960	955	958	10,700	798.33
2005-07-19	957	960	955	960	11,800	800
2005-07-15	963	964	958	960	9,600	800
2005-07-14	955	964	955	960	12,100	800
2005-07-13	957	963	956	963	13,900	802.50
2005-07-12	960	961	957	957	15,800	797.50
2005-07-11	961	965	956	960	11,100	800
2005-07-08	959	962	958	960	13,300	800
2005-07-07	960	962	958	960	14,500	800
2005-07-06	965	967	958	961	21,700	800.83
2005-07-05	965	975	964	965	27,200	804.17
2005-07-04	973	973	965	970	20,700	808.33
2005-07-01	975	975	963	971	28,500	809.17
2005-06-30	977	977	963	966	29,900	805
2005-06-29	971	971	962	970	30,900	808.33
2005-06-28	966	972	957	971	41,900	809.17
2005-06-27	969	969	965	967	14,200	805.83
2005-06-24	969	972	961	972	21,300	810
2005-06-23	976	980	975	979	37,100	815.83
2005-06-22	982	982	955	968	54,000	806.67
2005-06-21	976	987	975	980	28,800	816.67
2005-06-20	994	994	975	975	53,200	812.50
2005-06-17	995	998	990	992	135,100	826.67
2005-06-16	993	998	990	992	222,300	826.67
2005-06-15	970	986	963	986	221,300	821.67
2005-06-14	1,044	1,044	1,035	1,042	4,600	868.33
2005-06-13	1,050	1,050	1,026	1,043	6,700	869.17
2005-06-10	1,023	1,045	1,023	1,031	13,900	859.17
2005-06-09	1,030	1,031	991	1,005	9,600	837.50
2005-06-08	1,008	1,030	1,003	1,030	11,700	858.33
2005-06-07	1,001	1,012	1,000	1,008	11,800	840
2005-06-06	985	990	979	979	21,500	815.83
2005-06-03	1,024	1,024	1,001	1,015	2,100	845.83
2005-06-02	1,010	1,020	1,010	1,014	9,400	845
2005-06-01	998	1,010	991	1,010	14,700	841.67
2005-05-31	1,010	1,010	975	1,000	19,500	833.33
2005-05-30	976	1,008	976	1,008	7,000	840
2005-05-27	998	1,013	995	996	3,000	830
2005-05-26	982	985	980	980	1,400	816.67
2005-05-25	971	991	971	988	5,600	823.33
2005-05-24	1,013	1,040	1,001	1,001	6,500	834.17
2005-05-23	994	1,033	994	1,033	4,700	860.83
2005-05-20	1,000	1,000	994	994	1,900	828.33
2005-05-19	1,000	1,000	987	996	10,500	830
2005-05-18	995	1,010	993	1,010	5,000	841.67
2005-05-17	1,003	1,045	980	985	9,300	820.83
2005-05-16	1,050	1,050	1,030	1,030	2,800	858.33
2005-05-13	1,050	1,058	1,040	1,058	2,700	881.67
2005-05-12	1,070	1,071	1,060	1,066	4,600	888.33
2005-05-11	1,070	1,071	1,065	1,070	5,200	891.67
2005-05-10	1,056	1,070	1,053	1,065	7,600	887.50
2005-05-09	1,042	1,053	1,000	1,053	2,900	877.50
2005-05-06	1,031	1,043	1,031	1,040	2,300	866.67
2005-05-02	1,058	1,058	1,020	1,031	4,000	859.17
2005-04-28	1,020	1,065	1,020	1,063	9,400	885.83
2005-04-27	999	1,016	995	1,016	4,800	846.67
2005-04-26	1,010	1,010	1,005	1,007	2,000	839.17
2005-04-25	1,015	1,020	1,003	1,015	2,600	845.83
2005-04-22	1,023	1,023	999	1,015	4,800	845.83
2005-04-21	954	1,000	954	973	12,600	810.83
2005-04-20	1,011	1,025	1,008	1,024	7,200	853.33
2005-04-19	1,003	1,018	980	1,006	12,700	838.33
2005-04-18	1,026	1,070	1,000	1,000	24,300	833.33
2005-04-15	1,030	1,030	1,004	1,006	12,100	838.33
2005-04-14	1,078	1,078	1,011	1,039	11,600	865.83
2005-04-13	1,130	1,130	1,050	1,094	9,600	911.67
2005-04-12	1,140	1,140	1,130	1,130	500	941.67
2005-04-11	1,159	1,159	1,144	1,144	1,800	953.33
2005-04-08	1,126	1,160	1,121	1,159	13,300	965.83
2005-04-07	1,124	1,145	1,115	1,140	6,900	950
2005-04-06	1,149	1,150	1,140	1,142	4,500	951.67
2005-04-05	1,158	1,158	1,134	1,155	2,100	962.50
2005-04-04	1,199	1,200	1,141	1,157	10,300	964.17
2005-04-01	1,177	1,190	1,177	1,190	7,100	991.67
2005-03-31	1,114	1,137	1,103	1,137	5,800	947.50
2005-03-30	1,160	1,180	1,100	1,115	7,900	929.17
2005-03-29	1,225	1,230	1,161	1,161	11,300	967.50
2005-03-28	1,150	1,210	1,137	1,210	20,700	1,008.33
2005-03-25	1,140	1,150	1,140	1,150	8,200	958.33
2005-03-24	1,138	1,139	1,107	1,132	16,300	943.33
2005-03-23	1,158	1,160	1,126	1,128	13,700	940
2005-03-22	1,144	1,155	1,116	1,147	19,100	955.83
2005-03-18	1,130	1,148	1,100	1,145	19,200	954.17
2005-03-17	1,130	1,150	1,130	1,150	19,500	958.33
2005-03-16	1,174	1,174	1,150	1,159	14,200	965.83
2005-03-15	1,200	1,200	1,171	1,175	13,300	979.17
2005-03-14	1,200	1,200	1,181	1,181	14,000	984.17
2005-03-11	1,211	1,219	1,185	1,202	21,800	1,001.67
2005-03-10	1,210	1,220	1,210	1,210	3,700	1,008.33
2005-03-09	1,230	1,230	1,207	1,230	9,700	1,025
2005-03-08	1,155	1,235	1,155	1,220	22,400	1,016.67
2005-03-07	1,225	1,230	1,207	1,215	18,100	1,012.50
2005-03-04	1,250	1,250	1,201	1,222	17,200	1,018.33
2005-03-03	1,229	1,250	1,180	1,249	56,800	1,040.83
2005-03-02	1,252	1,270	1,205	1,240	37,000	1,033.33
2005-03-01	1,300	1,308	1,227	1,270	107,100	1,058.33
2005-02-28	1,274	1,299	1,208	1,299	196,000	1,082.50
2005-02-25	1,200	1,277	1,199	1,265	67,600	1,054.17
2005-02-24	1,186	1,220	1,150	1,204	47,300	1,003.33
2005-02-23	1,083	1,188	1,071	1,188	50,700	990
2005-02-22	1,080	1,094	1,057	1,094	68,000	911.67
2005-02-21	1,099	1,115	1,060	1,110	152,800	925
2005-02-18	995	1,020	989	1,012	11,900	843.33
2005-02-17	981	990	980	990	8,400	825
2005-02-16	977	990	977	977	5,300	814.17
2005-02-15	986	986	977	977	3,400	814.17
2005-02-14	976	976	957	974	12,200	811.67
2005-02-10	992	995	970	975	10,700	812.50
2005-02-09	991	991	982	990	16,600	825
2005-02-08	969	970	946	961	14,700	800.83
2005-02-07	975	984	962	968	12,000	806.67
2005-02-04	996	997	970	975	9,800	812.50
2005-02-03	1,028	1,028	1,010	1,010	7,200	841.67
2005-02-02	1,030	1,030	1,010	1,020	14,900	850
2005-02-01	999	1,025	990	1,024	31,600	853.33
2005-01-31	980	993	970	990	23,200	825
2005-01-28	951	963	951	962	6,200	801.67
2005-01-27	959	961	949	951	9,700	792.50
2005-01-26	970	980	941	942	31,800	785
2005-01-25	942	974	942	974	18,600	811.67
2005-01-24	950	950	930	936	6,400	780
2005-01-21	931	931	926	930	5,200	775
2005-01-20	941	950	940	948	6,900	790
2005-01-19	953	978	938	952	14,900	793.33
2005-01-18	938	949	933	933	22,200	777.50
2005-01-17	916	930	915	930	19,200	775
2005-01-14	912	915	906	915	7,200	762.50
2005-01-13	905	912	900	912	9,600	760
2005-01-12	901	905	888	905	16,000	754.17
2005-01-11	906	911	897	897	11,800	747.50
2005-01-07	902	911	902	911	6,000	759.17
2005-01-06	908	915	900	908	9,900	756.67
2005-01-05	905	910	871	909	12,900	757.50
2005-01-04	890	930	890	930	14,200	775

分割・併合履歴： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31