8137 サンワテクノス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	881	898	880	884	64,700	884
2013-12-27	861	875	860	875	58,900	875
2013-12-26	853	866	850	863	46,300	863
2013-12-25	854	855	847	849	69,300	849
2013-12-24	858	865	852	854	72,500	854
2013-12-20	854	861	853	858	55,600	858
2013-12-19	860	860	852	855	47,700	855
2013-12-18	855	862	854	858	78,000	858
2013-12-17	861	862	852	858	42,700	858
2013-12-16	858	864	852	856	80,200	856
2013-12-13	856	864	856	860	60,300	860
2013-12-12	855	865	855	863	34,500	863
2013-12-11	862	867	856	865	58,500	865
2013-12-10	861	863	851	860	61,500	860
2013-12-09	857	860	853	855	36,300	855
2013-12-06	853	860	851	852	49,300	852
2013-12-05	855	863	852	853	58,800	853
2013-12-04	858	862	854	854	50,600	854
2013-12-03	868	879	855	858	296,100	858
2013-12-02	915	915	880	881	45,900	881
2013-11-29	905	912	895	900	25,800	900
2013-11-28	899	914	898	907	49,000	907
2013-11-27	883	902	878	897	31,600	897
2013-11-26	888	899	872	877	58,800	877
2013-11-25	890	890	866	866	49,900	866
2013-11-22	886	888	878	883	26,500	883
2013-11-21	871	884	871	882	32,100	882
2013-11-20	869	889	869	877	44,500	877
2013-11-19	881	884	866	873	36,800	873
2013-11-18	885	887	877	880	53,400	880
2013-11-15	909	920	895	903	25,600	903
2013-11-14	924	929	896	909	31,700	909
2013-11-13	858	924	858	914	97,800	914
2013-11-12	845	863	845	858	36,600	858
2013-11-11	875	876	849	856	44,300	856
2013-11-08	885	886	871	873	31,300	873
2013-11-07	901	905	878	887	86,100	887
2013-11-06	888	898	880	886	45,700	886
2013-11-05	896	897	881	897	26,400	897
2013-11-01	899	914	874	894	35,600	894
2013-10-31	927	938	900	913	41,700	913
2013-10-30	930	943	923	936	11,200	936
2013-10-29	955	955	910	918	29,300	918
2013-10-28	984	998	946	952	30,000	952
2013-10-25	989	989	970	972	8,700	972
2013-10-24	974	990	969	988	5,900	988
2013-10-23	988	998	973	973	7,500	973
2013-10-22	990	998	986	988	9,500	988
2013-10-21	970	979	963	976	9,400	976
2013-10-18	974	979	960	969	12,500	969
2013-10-17	965	977	965	974	11,400	974
2013-10-16	960	969	960	967	3,300	967
2013-10-15	971	973	958	973	7,500	973
2013-10-11	974	978	964	978	7,000	978
2013-10-10	946	964	946	963	7,600	963
2013-10-09	963	963	948	958	5,500	958
2013-10-08	945	967	933	965	12,600	965
2013-10-07	945	951	945	948	6,700	948
2013-10-04	967	967	942	960	7,800	960
2013-10-03	990	990	967	967	7,100	967
2013-10-02	980	995	963	965	16,400	965
2013-10-01	977	978	964	967	6,600	967
2013-09-30	972	972	956	962	7,000	962
2013-09-27	973	978	961	971	12,500	971
2013-09-26	958	975	958	972	17,100	972
2013-09-25	982	986	979	983	6,900	983
2013-09-24	986	993	974	986	8,800	986
2013-09-20	998	998	972	987	10,200	987
2013-09-19	1,024	1,024	984	992	32,000	992
2013-09-18	981	1,029	966	1,024	75,100	1,024
2013-09-17	920	922	916	921	8,700	921
2013-09-13	890	920	890	913	19,000	913
2013-09-12	904	904	896	898	6,900	898
2013-09-11	909	909	899	904	6,200	904
2013-09-10	909	910	892	909	4,900	909
2013-09-09	910	915	893	901	8,400	901
2013-09-06	888	894	887	887	6,100	887
2013-09-05	912	912	886	888	14,500	888
2013-09-04	897	912	891	912	4,200	912
2013-09-03	900	905	893	903	5,700	903
2013-09-02	887	900	873	874	8,400	874
2013-08-30	900	910	891	897	8,500	897
2013-08-29	901	908	897	905	6,900	905
2013-08-28	906	907	897	905	8,900	905
2013-08-27	929	929	915	923	4,900	923
2013-08-26	932	932	912	919	7,600	919
2013-08-23	914	927	910	927	4,100	927
2013-08-22	906	914	905	914	4,200	914
2013-08-21	918	921	910	921	5,600	921
2013-08-20	936	938	921	921	9,100	921
2013-08-19	949	949	922	927	6,300	927
2013-08-16	932	944	924	943	12,200	943
2013-08-15	948	953	932	935	16,000	935
2013-08-14	967	970	965	970	2,500	970
2013-08-13	952	964	947	963	10,900	963
2013-08-12	950	966	934	964	4,200	964
2013-08-09	963	966	950	950	16,100	950
2013-08-08	985	990	963	965	14,000	965
2013-08-07	1,000	1,012	986	986	12,100	986
2013-08-06	1,028	1,028	1,011	1,026	4,700	1,026
2013-08-05	1,050	1,050	1,022	1,040	3,200	1,040
2013-08-02	1,041	1,053	1,018	1,050	41,900	1,050
2013-08-01	969	1,044	955	1,040	22,700	1,040
2013-07-31	1,022	1,045	1,008	1,044	36,500	1,044
2013-07-30	987	1,030	965	1,017	15,700	1,017
2013-07-29	980	988	954	988	22,700	988
2013-07-26	1,006	1,020	955	960	35,200	960
2013-07-25	1,003	1,005	993	1,005	6,100	1,005
2013-07-24	992	1,003	991	1,003	3,200	1,003
2013-07-23	987	1,003	986	993	6,200	993
2013-07-22	992	1,012	992	1,000	6,600	1,000
2013-07-19	1,000	1,009	988	991	14,100	991
2013-07-18	1,000	1,005	972	1,001	12,300	1,001
2013-07-17	996	1,004	986	1,000	10,500	1,000
2013-07-16	1,016	1,016	992	994	13,500	994
2013-07-12	1,024	1,024	1,003	1,012	22,700	1,012
2013-07-11	994	1,010	987	987	4,000	987
2013-07-10	1,012	1,017	1,001	1,010	11,600	1,010
2013-07-09	991	1,016	991	1,008	21,700	1,008
2013-07-08	1,009	1,016	996	996	3,800	996
2013-07-05	1,023	1,023	1,002	1,008	13,700	1,008
2013-07-04	1,009	1,009	992	1,001	4,900	1,001
2013-07-03	1,010	1,010	949	994	15,600	994
2013-07-02	1,018	1,024	1,004	1,010	19,000	1,010
2013-07-01	1,036	1,036	1,000	1,010	19,100	1,010
2013-06-28	1,010	1,020	992	1,010	27,400	1,010
2013-06-27	981	1,002	954	1,002	11,000	1,002
2013-06-26	1,010	1,011	966	967	8,800	967
2013-06-25	1,005	1,005	965	979	15,500	979
2013-06-24	1,060	1,060	998	998	41,000	998
2013-06-21	1,015	1,016	989	1,010	11,300	1,010
2013-06-20	1,029	1,050	1,012	1,040	14,500	1,040
2013-06-19	1,010	1,064	1,010	1,047	11,800	1,047
2013-06-18	1,000	1,017	1,000	1,010	60,900	1,010
2013-06-17	976	1,000	962	994	14,000	994
2013-06-14	977	1,018	977	986	44,900	986
2013-06-13	1,005	1,019	977	977	24,400	977
2013-06-12	1,013	1,020	990	1,019	28,800	1,019
2013-06-11	990	1,017	990	1,002	14,400	1,002
2013-06-10	902	1,028	889	1,013	21,400	1,013
2013-06-07	871	935	862	907	30,700	907
2013-06-06	944	945	870	879	12,400	879
2013-06-05	967	975	959	959	8,400	959
2013-06-04	949	969	910	967	20,000	967
2013-06-03	953	980	952	957	57,700	957
2013-05-31	956	980	956	969	15,000	969
2013-05-30	987	998	954	954	13,400	954
2013-05-29	992	1,027	982	991	16,100	991
2013-05-28	950	991	950	991	5,700	991
2013-05-27	980	982	950	959	22,300	959
2013-05-24	995	1,049	985	991	29,000	991
2013-05-23	1,066	1,066	984	984	22,500	984
2013-05-22	1,080	1,099	1,045	1,072	58,500	1,072
2013-05-21	1,060	1,079	1,036	1,044	84,000	1,044
2013-05-20	997	1,029	997	1,020	20,000	1,020
2013-05-17	990	1,029	987	997	19,200	997
2013-05-16	1,032	1,040	930	960	53,700	960
2013-05-15	1,053	1,059	1,037	1,037	7,300	1,037
2013-05-14	1,057	1,060	1,036	1,053	17,300	1,053
2013-05-13	1,046	1,069	1,030	1,061	24,800	1,061
2013-05-10	1,046	1,054	1,017	1,026	28,200	1,026
2013-05-09	1,099	1,099	1,024	1,041	82,000	1,041
2013-05-08	922	1,050	922	1,020	91,100	1,020
2013-05-07	891	927	891	922	24,900	922
2013-05-02	888	891	875	876	10,300	876
2013-05-01	879	889	869	878	11,400	878
2013-04-30	876	890	875	875	7,700	875
2013-04-26	885	890	879	881	20,500	881
2013-04-25	868	880	867	880	11,500	880
2013-04-24	844	868	844	866	12,400	866
2013-04-23	856	868	841	859	9,800	859
2013-04-22	849	865	849	856	10,700	856
2013-04-19	850	857	840	849	13,100	849
2013-04-18	850	858	835	850	4,800	850
2013-04-17	832	854	832	850	14,400	850
2013-04-16	840	848	813	830	13,000	830
2013-04-15	852	853	821	853	15,900	853
2013-04-12	830	858	830	855	19,200	855
2013-04-11	843	854	843	853	11,500	853
2013-04-10	838	848	835	843	8,900	843
2013-04-09	844	855	821	841	11,900	841
2013-04-08	829	850	822	847	28,300	847
2013-04-05	815	838	792	833	12,000	833
2013-04-04	792	799	778	798	12,300	798
2013-04-03	755	808	749	806	15,300	806
2013-04-02	736	759	730	747	6,800	747
2013-04-01	794	794	764	766	6,900	766
2013-03-29	814	820	802	804	9,800	804
2013-03-28	856	856	816	824	14,400	824
2013-03-27	868	868	843	861	15,100	861
2013-03-26	863	866	860	863	14,800	863
2013-03-25	863	868	859	864	20,000	864
2013-03-22	825	861	825	851	18,500	851
2013-03-21	810	850	810	840	42,600	840
2013-03-19	780	811	780	803	28,100	803
2013-03-18	773	778	766	772	12,000	772
2013-03-15	753	780	750	774	22,300	774
2013-03-14	751	752	743	748	5,300	748
2013-03-13	729	748	729	734	4,700	734
2013-03-12	751	751	740	740	6,600	740
2013-03-11	748	751	743	746	8,100	746
2013-03-08	720	749	720	744	31,800	744
2013-03-07	713	721	712	720	12,600	720
2013-03-06	694	720	690	717	24,500	717
2013-03-05	697	697	691	691	3,900	691
2013-03-04	694	698	690	690	6,300	690
2013-03-01	681	689	678	681	3,700	681
2013-02-28	681	685	674	681	9,000	681
2013-02-27	680	683	668	674	6,700	674
2013-02-26	680	685	672	677	9,000	677
2013-02-25	690	690	680	687	8,400	687
2013-02-22	680	682	671	674	10,200	674
2013-02-21	686	697	686	686	13,100	686
2013-02-20	676	689	669	683	14,300	683
2013-02-19	669	669	666	667	10,900	667
2013-02-18	667	667	650	662	7,600	662
2013-02-15	648	648	634	636	11,000	636
2013-02-14	650	652	648	649	6,700	649
2013-02-13	680	680	650	652	11,600	652
2013-02-12	699	699	682	682	7,600	682
2013-02-08	682	687	674	676	11,600	676
2013-02-07	672	685	671	682	20,900	682
2013-02-06	666	672	659	669	22,100	669
2013-02-05	651	665	645	658	20,900	658
2013-02-04	644	654	643	650	16,900	650
2013-02-01	633	639	626	636	11,300	636
2013-01-31	638	638	621	628	23,300	628
2013-01-30	654	656	620	629	40,100	629
2013-01-29	638	654	629	650	22,900	650
2013-01-28	670	670	641	641	20,100	641
2013-01-25	650	654	642	651	13,600	651
2013-01-24	632	641	626	639	11,700	639
2013-01-23	644	647	638	642	8,100	642
2013-01-22	652	656	645	645	5,600	645
2013-01-21	660	662	644	650	23,700	650
2013-01-18	672	687	625	651	19,500	651
2013-01-17	679	685	660	662	10,000	662
2013-01-16	700	700	676	682	6,700	682
2013-01-15	690	708	690	690	4,900	690
2013-01-11	694	694	685	687	3,500	687
2013-01-10	682	698	682	685	6,400	685
2013-01-09	670	700	668	691	8,700	691
2013-01-08	680	685	660	680	24,300	680
2013-01-07	658	680	656	670	26,000	670
2013-01-04	640	656	636	643	14,000	643

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