8137 サンワテクノス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,158	1,158	1,140	1,147	7,900	1,147
2006-12-28	1,170	1,170	1,145	1,151	25,900	1,151
2006-12-27	1,164	1,180	1,164	1,168	25,500	1,168
2006-12-26	1,182	1,182	1,153	1,165	53,200	1,165
2006-12-25	1,157	1,160	1,150	1,153	50,300	1,153
2006-12-22	1,100	1,150	1,100	1,149	57,700	1,149
2006-12-21	1,120	1,129	1,103	1,106	31,800	1,106
2006-12-20	1,111	1,137	1,111	1,122	28,300	1,122
2006-12-19	1,130	1,149	1,100	1,130	48,200	1,130
2006-12-18	1,125	1,149	1,125	1,142	68,400	1,142
2006-12-15	1,078	1,125	1,078	1,105	100,100	1,105
2006-12-14	1,013	1,090	1,008	1,078	83,000	1,078
2006-12-13	995	1,015	989	1,003	24,000	1,003
2006-12-12	1,000	1,000	984	995	15,300	995
2006-12-11	994	999	990	998	16,300	998
2006-12-08	990	995	986	994	29,100	994
2006-12-07	985	990	980	990	7,900	990
2006-12-06	978	990	978	984	16,300	984
2006-12-05	976	980	972	977	7,500	977
2006-12-04	978	980	971	980	5,400	980
2006-12-01	983	984	970	977	11,700	977
2006-11-30	970	980	970	978	5,500	978
2006-11-29	945	970	945	970	14,500	970
2006-11-28	965	966	950	954	10,600	954
2006-11-27	925	970	925	966	10,900	966
2006-11-24	940	949	935	942	8,700	942
2006-11-22	941	959	940	945	7,000	945
2006-11-21	925	950	924	950	7,800	950
2006-11-20	962	964	935	935	11,500	935
2006-11-17	971	985	968	968	6,400	968
2006-11-16	970	982	970	975	6,100	975
2006-11-15	970	980	965	971	8,900	971
2006-11-14	965	973	963	968	9,000	968
2006-11-13	990	990	963	965	13,800	965
2006-11-10	995	997	984	993	13,700	993
2006-11-09	995	1,001	990	992	20,800	992
2006-11-08	1,001	1,004	992	997	24,600	997
2006-11-07	994	1,000	990	998	17,200	998
2006-11-06	990	999	990	993	17,700	993
2006-11-02	1,000	1,017	990	993	57,600	993
2006-11-01	991	995	985	993	21,200	993
2006-10-31	993	994	979	992	37,300	992
2006-10-30	975	975	951	960	20,300	960
2006-10-27	979	979	964	965	18,800	965
2006-10-26	995	995	969	969	16,900	969
2006-10-25	990	991	986	986	11,500	986
2006-10-24	985	990	980	981	14,300	981
2006-10-23	984	984	969	969	6,900	969
2006-10-20	967	984	963	984	13,300	984
2006-10-19	950	963	946	963	8,000	963
2006-10-18	955	955	946	953	4,700	953
2006-10-17	965	965	944	949	4,200	949
2006-10-16	955	962	945	960	9,900	960
2006-10-13	951	964	946	955	9,300	955
2006-10-12	950	957	940	947	8,900	947
2006-10-11	970	970	950	962	4,200	962
2006-10-10	970	984	965	971	10,600	971
2006-10-06	990	990	972	980	11,600	980
2006-10-05	980	989	975	989	19,100	989
2006-10-04	970	981	966	970	17,200	970
2006-10-03	965	970	960	968	10,200	968
2006-10-02	972	975	955	975	9,200	975
2006-09-29	973	978	969	971	4,900	971
2006-09-28	980	980	965	970	5,300	970
2006-09-27	952	969	952	968	8,300	968
2006-09-26	972	972	960	960	5,500	960
2006-09-25	970	979	970	979	13,600	979
2006-09-22	970	980	966	970	24,600	970
2006-09-21	980	980	967	979	4,200	979
2006-09-20	970	979	966	970	12,800	970
2006-09-19	962	976	962	966	6,400	966
2006-09-15	971	972	960	962	3,800	962
2006-09-14	945	970	945	970	7,200	970
2006-09-13	957	969	940	945	9,300	945
2006-09-12	969	973	960	960	6,200	960
2006-09-11	985	985	969	969	7,300	969
2006-09-08	970	986	970	985	20,500	985
2006-09-07	981	987	976	980	7,700	980
2006-09-06	993	996	988	988	7,400	988
2006-09-05	1,000	1,002	991	1,000	14,900	1,000
2006-09-04	990	1,002	985	999	24,500	999
2006-09-01	987	991	985	990	4,600	990
2006-08-31	979	997	979	981	12,400	981
2006-08-30	980	980	970	979	7,300	979
2006-08-29	987	987	971	981	4,200	981
2006-08-28	1,000	1,000	972	986	11,500	986
2006-08-25	961	1,005	961	993	43,700	993
2006-08-24	965	968	958	963	11,800	963
2006-08-23	964	964	952	955	11,200	955
2006-08-22	963	970	957	967	8,700	967
2006-08-21	972	982	963	963	18,300	963
2006-08-18	964	970	961	970	8,200	970
2006-08-17	951	975	951	963	20,600	963
2006-08-16	950	955	941	953	7,300	953
2006-08-15	923	947	923	940	36,500	940
2006-08-14	951	959	949	953	4,400	953
2006-08-11	953	963	950	951	3,100	951
2006-08-10	956	970	952	952	9,700	952
2006-08-09	948	958	935	958	22,500	958
2006-08-08	922	948	920	942	31,600	942
2006-08-07	926	938	916	916	6,200	916
2006-08-04	920	925	911	923	9,800	923
2006-08-03	913	933	913	915	4,400	915
2006-08-02	917	917	910	912	6,500	912
2006-08-01	915	916	912	914	5,700	914
2006-07-31	919	930	916	916	3,500	916
2006-07-28	915	915	902	910	6,200	910
2006-07-27	908	908	899	905	4,000	905
2006-07-26	910	917	898	898	13,800	898
2006-07-25	913	917	900	908	7,600	908
2006-07-24	916	916	895	903	11,900	903
2006-07-21	950	950	922	926	4,800	926
2006-07-20	918	950	918	950	9,600	950
2006-07-19	930	939	903	909	35,200	909
2006-07-18	947	957	935	950	10,900	950
2006-07-14	980	980	955	957	11,800	957
2006-07-13	991	999	989	990	4,000	990
2006-07-12	993	997	991	992	9,900	992
2006-07-11	1,007	1,007	993	999	17,700	999
2006-07-10	995	1,009	991	1,007	23,500	1,007
2006-07-07	999	999	992	996	5,100	996
2006-07-06	997	999	990	999	7,400	999
2006-07-05	1,000	1,006	990	1,002	10,700	1,002
2006-07-04	1,000	1,016	1,000	1,014	38,600	1,014
2006-07-03	995	1,007	982	1,002	23,500	1,002
2006-06-30	995	999	990	990	22,200	990
2006-06-29	988	988	969	977	15,600	977
2006-06-28	993	993	980	988	4,200	988
2006-06-27	991	994	980	994	7,700	994
2006-06-26	981	995	975	995	9,000	995
2006-06-23	992	992	968	990	11,300	990
2006-06-22	996	996	991	996	4,400	996
2006-06-21	999	999	980	996	5,900	996
2006-06-20	996	999	990	996	6,800	996
2006-06-19	994	1,000	994	996	3,800	996
2006-06-16	975	999	975	992	15,100	992
2006-06-15	973	973	958	971	8,100	971
2006-06-14	935	947	914	945	14,900	945
2006-06-13	945	962	939	939	6,200	939
2006-06-12	913	940	911	939	11,900	939
2006-06-09	909	929	900	923	21,200	923
2006-06-08	936	938	925	929	7,600	929
2006-06-07	957	975	950	965	14,400	965
2006-06-06	967	978	960	962	5,500	962
2006-06-05	985	985	961	967	4,800	967
2006-06-02	988	988	951	975	15,600	975
2006-06-01	980	985	963	970	13,800	970
2006-05-31	990	990	963	963	9,000	963
2006-05-30	1,006	1,006	995	996	6,600	996
2006-05-29	998	1,009	990	1,005	21,200	1,005
2006-05-26	995	1,000	990	999	9,200	999
2006-05-25	999	999	983	988	10,000	988
2006-05-24	977	984	974	977	6,300	977
2006-05-23	989	1,005	973	973	9,700	973
2006-05-22	1,001	1,007	990	990	16,500	990
2006-05-19	981	989	972	989	4,700	989
2006-05-18	979	990	966	990	12,200	990
2006-05-17	1,000	1,002	986	999	12,900	999
2006-05-16	1,010	1,013	1,002	1,002	43,400	1,002
2006-05-15	1,001	1,010	1,001	1,002	31,100	1,002
2006-05-12	1,010	1,010	982	995	30,900	995
2006-05-11	959	1,019	959	1,013	55,300	1,013
2006-05-10	965	966	958	958	6,100	958
2006-05-09	992	992	967	967	5,600	967
2006-05-08	999	1,000	990	991	4,900	991
2006-05-02	997	999	979	994	9,200	994
2006-05-01	970	995	970	987	4,400	987
2006-04-28	994	994	971	974	7,900	974
2006-04-27	965	1,000	965	974	9,700	974
2006-04-26	964	968	964	968	1,300	968
2006-04-25	961	985	961	961	5,100	961
2006-04-24	997	997	960	960	18,600	960
2006-04-21	991	998	991	998	11,800	998
2006-04-20	991	999	991	994	9,800	994
2006-04-19	999	1,000	990	990	10,000	990
2006-04-18	1,000	1,002	997	999	7,100	999
2006-04-17	1,003	1,003	1,000	1,000	16,000	1,000
2006-04-14	1,005	1,007	1,000	1,002	9,700	1,002
2006-04-13	994	1,004	993	997	11,100	997
2006-04-12	1,000	1,000	990	990	14,500	990
2006-04-11	996	1,005	996	999	11,900	999
2006-04-10	1,000	1,007	995	1,000	22,300	1,000
2006-04-07	998	1,003	996	998	8,900	998
2006-04-06	1,005	1,007	995	997	13,100	997
2006-04-05	994	1,006	994	999	24,700	999
2006-04-04	1,009	1,009	995	995	23,200	995
2006-04-03	1,000	1,010	998	1,009	29,900	1,009
2006-03-31	1,020	1,021	1,010	1,010	17,200	1,010
2006-03-30	1,011	1,020	1,011	1,019	14,300	1,019
2006-03-29	1,013	1,020	1,007	1,018	17,400	1,018
2006-03-28	1,000	1,013	991	1,013	16,000	1,013
2006-03-27	1,200	1,220	1,200	1,204	23,900	1,003.33
2006-03-24	1,209	1,209	1,197	1,200	21,800	1,000
2006-03-23	1,203	1,211	1,203	1,207	15,200	1,005.83
2006-03-22	1,200	1,206	1,200	1,201	6,300	1,000.83
2006-03-20	1,200	1,212	1,194	1,198	15,300	998.33
2006-03-17	1,194	1,199	1,190	1,195	6,700	995.83
2006-03-16	1,195	1,204	1,190	1,191	9,100	992.50
2006-03-15	1,200	1,215	1,196	1,205	21,200	1,004.17
2006-03-14	1,199	1,209	1,190	1,203	17,600	1,002.50
2006-03-13	1,209	1,210	1,186	1,186	15,900	988.33
2006-03-10	1,185	1,190	1,174	1,190	22,800	991.67
2006-03-09	1,163	1,185	1,163	1,185	19,000	987.50
2006-03-08	1,150	1,174	1,150	1,163	16,000	969.17
2006-03-07	1,167	1,175	1,160	1,160	13,900	966.67
2006-03-06	1,175	1,175	1,155	1,167	13,900	972.50
2006-03-03	1,168	1,176	1,161	1,167	12,200	972.50
2006-03-02	1,168	1,180	1,167	1,167	12,800	972.50
2006-03-01	1,180	1,188	1,163	1,163	17,300	969.17
2006-02-28	1,190	1,194	1,173	1,184	19,900	986.67
2006-02-27	1,190	1,195	1,185	1,185	46,700	987.50
2006-02-24	1,160	1,185	1,160	1,180	25,900	983.33
2006-02-23	1,142	1,160	1,142	1,152	19,300	960
2006-02-22	1,135	1,148	1,135	1,141	19,300	950.83
2006-02-21	1,125	1,131	1,120	1,130	8,900	941.67
2006-02-20	1,143	1,144	1,100	1,124	26,400	936.67
2006-02-17	1,149	1,170	1,110	1,123	52,200	935.83
2006-02-16	1,105	1,120	1,081	1,109	20,600	924.17
2006-02-15	1,144	1,144	1,115	1,125	10,700	937.50
2006-02-14	1,120	1,134	1,070	1,115	33,500	929.17
2006-02-13	1,185	1,185	1,101	1,120	39,900	933.33
2006-02-10	1,196	1,219	1,181	1,196	39,700	996.67
2006-02-09	1,239	1,244	1,185	1,185	66,600	987.50
2006-02-08	1,230	1,235	1,210	1,210	24,700	1,008.33
2006-02-07	1,230	1,240	1,228	1,236	40,700	1,030
2006-02-06	1,205	1,230	1,205	1,227	42,600	1,022.50
2006-02-03	1,187	1,200	1,180	1,200	9,200	1,000
2006-02-02	1,185	1,199	1,183	1,187	14,100	989.17
2006-02-01	1,202	1,205	1,192	1,194	14,300	995
2006-01-31	1,223	1,223	1,180	1,202	22,800	1,001.67
2006-01-30	1,220	1,250	1,220	1,223	31,900	1,019.17
2006-01-27	1,190	1,210	1,190	1,210	23,700	1,008.33
2006-01-26	1,171	1,194	1,170	1,180	15,800	983.33
2006-01-25	1,168	1,185	1,158	1,165	8,900	970.83
2006-01-24	1,120	1,190	1,120	1,188	16,900	990
2006-01-23	1,145	1,154	1,121	1,140	20,700	950
2006-01-20	1,205	1,205	1,155	1,155	12,800	962.50
2006-01-19	1,110	1,190	1,110	1,171	34,100	975.83
2006-01-18	1,185	1,190	1,065	1,130	63,500	941.67
2006-01-17	1,250	1,254	1,211	1,225	46,900	1,020.83
2006-01-16	1,247	1,265	1,243	1,255	30,700	1,045.83
2006-01-13	1,241	1,258	1,218	1,247	56,100	1,039.17
2006-01-12	1,203	1,260	1,203	1,260	99,200	1,050
2006-01-11	1,141	1,229	1,141	1,200	116,300	1,000
2006-01-10	1,137	1,140	1,128	1,129	85,900	940.83
2006-01-06	1,135	1,139	1,131	1,132	20,800	943.33
2006-01-05	1,135	1,148	1,130	1,134	38,200	945
2006-01-04	1,153	1,153	1,133	1,137	12,300	947.50

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