8137 サンワテクノス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,274	2,301	2,267	2,284	33,800	2,284
2017-12-28	2,295	2,327	2,258	2,265	70,300	2,265
2017-12-27	2,260	2,327	2,252	2,296	73,400	2,296
2017-12-26	2,269	2,289	2,234	2,278	66,800	2,278
2017-12-25	2,235	2,266	2,229	2,261	49,000	2,261
2017-12-22	2,265	2,276	2,221	2,229	54,800	2,229
2017-12-21	2,230	2,259	2,220	2,247	112,800	2,247
2017-12-20	2,153	2,207	2,142	2,201	81,700	2,201
2017-12-19	2,169	2,189	2,146	2,147	52,500	2,147
2017-12-18	2,135	2,171	2,125	2,165	71,300	2,165
2017-12-15	2,141	2,141	2,072	2,109	56,200	2,109
2017-12-14	2,044	2,107	2,044	2,106	37,300	2,106
2017-12-13	2,114	2,120	2,054	2,063	45,100	2,063
2017-12-12	2,136	2,177	2,107	2,114	64,800	2,114
2017-12-11	2,110	2,134	2,098	2,129	51,600	2,129
2017-12-08	2,077	2,110	2,064	2,106	69,000	2,106
2017-12-07	2,012	2,083	2,010	2,077	81,900	2,077
2017-12-06	2,028	2,032	1,979	1,987	58,200	1,987
2017-12-05	2,035	2,036	2,005	2,030	55,300	2,030
2017-12-04	2,076	2,096	2,059	2,062	59,400	2,062
2017-12-01	2,058	2,087	2,042	2,076	81,900	2,076
2017-11-30	2,035	2,040	1,994	2,035	111,300	2,035
2017-11-29	2,050	2,070	2,036	2,050	53,600	2,050
2017-11-28	2,121	2,130	2,035	2,048	86,700	2,048
2017-11-27	2,103	2,118	2,083	2,118	59,800	2,118
2017-11-24	2,113	2,122	2,088	2,107	24,900	2,107
2017-11-22	2,123	2,141	2,090	2,120	76,400	2,120
2017-11-21	2,094	2,127	2,081	2,120	96,000	2,120
2017-11-20	1,974	2,075	1,972	2,074	120,200	2,074
2017-11-17	2,000	2,006	1,968	1,994	98,800	1,994
2017-11-16	1,913	1,961	1,888	1,950	165,300	1,950
2017-11-15	1,998	1,999	1,911	1,923	104,300	1,923
2017-11-13	2,045	2,064	2,017	2,022	55,900	2,022
2017-11-10	2,015	2,067	2,015	2,064	45,600	2,064
2017-11-09	2,045	2,111	2,031	2,065	141,700	2,065
2017-11-08	2,034	2,065	1,991	2,058	132,100	2,058
2017-11-07	2,055	2,076	2,044	2,053	121,100	2,053
2017-11-06	2,122	2,125	2,038	2,044	177,400	2,044
2017-11-02	2,129	2,177	2,121	2,142	127,300	2,142
2017-11-01	2,123	2,139	2,058	2,113	161,200	2,113
2017-10-31	2,130	2,220	2,082	2,136	254,700	2,136
2017-10-30	2,130	2,159	2,026	2,071	390,800	2,071
2017-10-27	2,168	2,168	2,102	2,116	138,300	2,116
2017-10-26	2,191	2,208	2,132	2,139	120,700	2,139
2017-10-25	2,172	2,265	2,170	2,209	257,400	2,209
2017-10-24	2,175	2,175	2,112	2,154	88,500	2,154
2017-10-23	2,151	2,172	2,127	2,171	65,500	2,171
2017-10-20	2,087	2,160	2,074	2,130	62,700	2,130
2017-10-19	2,128	2,138	2,095	2,115	65,900	2,115
2017-10-18	2,190	2,199	2,121	2,129	69,200	2,129
2017-10-17	2,180	2,210	2,151	2,178	56,800	2,178
2017-10-16	2,298	2,312	2,185	2,203	102,100	2,203
2017-10-13	2,224	2,286	2,212	2,285	112,300	2,285
2017-10-12	2,140	2,250	2,131	2,220	161,400	2,220
2017-10-11	2,136	2,149	2,110	2,124	45,600	2,124
2017-10-10	2,059	2,118	2,041	2,116	42,500	2,116
2017-10-06	2,032	2,084	2,032	2,060	33,200	2,060
2017-10-05	2,100	2,100	2,031	2,031	48,900	2,031
2017-10-04	2,105	2,109	2,080	2,086	36,900	2,086
2017-10-03	2,131	2,131	2,060	2,082	77,100	2,082
2017-10-02	2,130	2,149	2,091	2,125	99,900	2,125
2017-09-29	2,081	2,120	2,072	2,095	136,300	2,095
2017-09-28	1,927	2,050	1,927	2,050	221,600	2,050
2017-09-27	1,877	1,923	1,867	1,916	68,900	1,916
2017-09-26	1,852	1,897	1,827	1,894	105,600	1,894
2017-09-25	1,802	1,854	1,802	1,854	68,800	1,854
2017-09-22	1,822	1,833	1,796	1,809	64,900	1,809
2017-09-21	1,863	1,872	1,830	1,842	46,800	1,842
2017-09-20	1,866	1,866	1,835	1,854	48,600	1,854
2017-09-19	1,882	1,882	1,826	1,866	93,600	1,866
2017-09-15	1,805	1,831	1,805	1,819	36,900	1,819
2017-09-14	1,868	1,880	1,801	1,812	86,200	1,812
2017-09-13	1,815	1,869	1,810	1,859	83,500	1,859
2017-09-12	1,791	1,808	1,785	1,797	79,300	1,797
2017-09-11	1,770	1,800	1,765	1,791	82,500	1,791
2017-09-08	1,812	1,820	1,768	1,770	125,000	1,770
2017-09-07	1,778	1,831	1,768	1,797	97,400	1,797
2017-09-06	1,746	1,794	1,705	1,775	91,900	1,775
2017-09-05	1,845	1,845	1,745	1,779	111,200	1,779
2017-09-04	1,878	1,880	1,824	1,837	72,000	1,837
2017-09-01	1,929	1,934	1,890	1,899	66,500	1,899
2017-08-31	1,902	1,954	1,902	1,930	57,500	1,930
2017-08-30	1,954	1,954	1,896	1,923	82,400	1,923
2017-08-29	1,878	1,960	1,878	1,949	87,500	1,949
2017-08-28	1,905	1,910	1,876	1,899	49,200	1,899
2017-08-25	1,890	1,910	1,864	1,904	43,800	1,904
2017-08-24	1,902	1,907	1,865	1,890	39,400	1,890
2017-08-23	1,900	1,924	1,886	1,902	128,800	1,902
2017-08-22	1,824	1,900	1,820	1,865	127,800	1,865
2017-08-21	1,796	1,827	1,772	1,824	64,000	1,824
2017-08-18	1,786	1,803	1,772	1,779	37,400	1,779
2017-08-17	1,781	1,808	1,765	1,800	69,300	1,800
2017-08-16	1,798	1,802	1,780	1,785	60,400	1,785
2017-08-15	1,801	1,801	1,764	1,782	77,400	1,782
2017-08-14	1,771	1,795	1,723	1,785	74,900	1,785
2017-08-10	1,804	1,836	1,789	1,807	60,500	1,807
2017-08-09	1,858	1,858	1,803	1,834	87,200	1,834
2017-08-08	1,813	1,869	1,811	1,858	115,700	1,858
2017-08-07	1,828	1,829	1,777	1,801	68,400	1,801
2017-08-04	1,734	1,845	1,728	1,808	135,700	1,808
2017-08-03	1,762	1,767	1,720	1,730	85,700	1,730
2017-08-02	1,736	1,766	1,713	1,742	140,100	1,742
2017-08-01	1,852	1,871	1,709	1,719	294,200	1,719
2017-07-31	1,961	1,985	1,852	1,878	308,900	1,878
2017-07-28	1,858	1,940	1,827	1,939	430,000	1,939
2017-07-27	1,830	1,896	1,827	1,859	180,600	1,859
2017-07-26	1,820	1,850	1,781	1,806	192,900	1,806
2017-07-25	1,731	1,804	1,723	1,796	151,500	1,796
2017-07-24	1,725	1,782	1,691	1,713	231,300	1,713
2017-07-21	1,650	1,708	1,636	1,702	352,300	1,702
2017-07-20	1,538	1,554	1,530	1,546	20,100	1,546
2017-07-19	1,529	1,549	1,524	1,539	30,800	1,539
2017-07-18	1,529	1,534	1,511	1,530	35,500	1,530
2017-07-14	1,512	1,531	1,512	1,518	23,100	1,518
2017-07-13	1,530	1,534	1,514	1,520	32,500	1,520
2017-07-12	1,526	1,535	1,506	1,514	27,700	1,514
2017-07-11	1,540	1,548	1,530	1,537	21,000	1,537
2017-07-10	1,497	1,537	1,497	1,532	41,600	1,532
2017-07-07	1,477	1,506	1,476	1,493	32,200	1,493
2017-07-06	1,510	1,516	1,490	1,494	29,200	1,494
2017-07-05	1,481	1,509	1,476	1,502	52,300	1,502
2017-07-04	1,553	1,553	1,476	1,485	78,800	1,485
2017-07-03	1,487	1,548	1,487	1,529	86,400	1,529
2017-06-30	1,470	1,491	1,461	1,487	81,500	1,487
2017-06-29	1,492	1,506	1,465	1,501	97,100	1,501
2017-06-28	1,534	1,534	1,476	1,481	86,600	1,481
2017-06-27	1,589	1,593	1,509	1,518	93,900	1,518
2017-06-26	1,514	1,606	1,514	1,571	118,600	1,571
2017-06-23	1,600	1,621	1,514	1,532	140,600	1,532
2017-06-22	1,529	1,603	1,529	1,577	157,100	1,577
2017-06-21	1,503	1,572	1,498	1,529	207,300	1,529
2017-06-20	1,437	1,495	1,430	1,483	96,500	1,483
2017-06-19	1,425	1,439	1,416	1,423	51,800	1,423
2017-06-16	1,389	1,428	1,389	1,410	70,300	1,410
2017-06-15	1,378	1,398	1,357	1,381	58,600	1,381
2017-06-14	1,427	1,435	1,390	1,391	59,100	1,391
2017-06-13	1,408	1,439	1,400	1,427	40,000	1,427
2017-06-12	1,450	1,461	1,405	1,417	94,100	1,417
2017-06-09	1,449	1,489	1,445	1,468	75,600	1,468
2017-06-08	1,485	1,507	1,465	1,470	98,800	1,470
2017-06-07	1,454	1,491	1,438	1,484	100,900	1,484
2017-06-06	1,460	1,466	1,435	1,438	46,400	1,438
2017-06-05	1,432	1,456	1,427	1,444	31,500	1,444
2017-06-02	1,460	1,468	1,439	1,443	76,600	1,443
2017-06-01	1,429	1,468	1,428	1,457	75,300	1,457
2017-05-31	1,410	1,430	1,396	1,430	58,100	1,430
2017-05-30	1,391	1,411	1,371	1,405	41,500	1,405
2017-05-29	1,380	1,416	1,362	1,395	51,800	1,395
2017-05-26	1,413	1,413	1,369	1,374	49,700	1,374
2017-05-25	1,413	1,421	1,399	1,400	63,700	1,400
2017-05-24	1,415	1,421	1,394	1,406	51,900	1,406
2017-05-23	1,432	1,440	1,384	1,386	86,700	1,386
2017-05-22	1,371	1,419	1,360	1,417	138,200	1,417
2017-05-19	1,307	1,334	1,306	1,333	30,600	1,333
2017-05-18	1,290	1,319	1,285	1,319	29,600	1,319
2017-05-17	1,310	1,340	1,305	1,327	26,100	1,327
2017-05-16	1,300	1,326	1,300	1,322	29,700	1,322
2017-05-15	1,329	1,329	1,299	1,303	44,200	1,303
2017-05-12	1,340	1,345	1,322	1,330	44,500	1,330
2017-05-11	1,359	1,360	1,334	1,343	81,900	1,343
2017-05-10	1,300	1,379	1,299	1,365	155,200	1,365
2017-05-09	1,320	1,321	1,283	1,295	65,600	1,295
2017-05-08	1,281	1,321	1,280	1,321	145,500	1,321
2017-05-02	1,219	1,242	1,215	1,240	64,900	1,240
2017-05-01	1,225	1,232	1,211	1,214	61,500	1,214
2017-04-28	1,209	1,224	1,198	1,219	76,900	1,219
2017-04-27	1,203	1,208	1,182	1,206	81,900	1,206
2017-04-26	1,185	1,215	1,165	1,204	192,600	1,204
2017-04-25	1,113	1,132	1,110	1,128	49,000	1,128
2017-04-24	1,084	1,121	1,084	1,102	38,800	1,102
2017-04-21	1,083	1,091	1,073	1,082	15,800	1,082
2017-04-20	1,050	1,081	1,050	1,072	18,900	1,072
2017-04-19	1,034	1,060	1,034	1,050	12,500	1,050
2017-04-18	1,050	1,070	1,042	1,047	14,700	1,047
2017-04-17	1,016	1,054	1,016	1,033	15,800	1,033
2017-04-14	1,035	1,050	1,020	1,032	31,900	1,032
2017-04-13	1,046	1,054	1,038	1,050	19,500	1,050
2017-04-12	1,069	1,074	1,054	1,063	18,600	1,063
2017-04-11	1,071	1,092	1,071	1,087	16,100	1,087
2017-04-10	1,077	1,087	1,075	1,082	13,600	1,082
2017-04-07	1,087	1,101	1,072	1,073	35,100	1,073
2017-04-06	1,090	1,100	1,060	1,068	26,300	1,068
2017-04-05	1,092	1,110	1,087	1,097	26,800	1,097
2017-04-04	1,140	1,144	1,080	1,102	35,500	1,102
2017-04-03	1,122	1,152	1,108	1,138	51,900	1,138
2017-03-31	1,150	1,151	1,126	1,126	28,800	1,126
2017-03-30	1,138	1,165	1,138	1,146	31,100	1,146
2017-03-29	1,155	1,160	1,145	1,147	31,200	1,147
2017-03-28	1,155	1,167	1,153	1,160	29,900	1,160
2017-03-27	1,135	1,156	1,135	1,150	35,700	1,150
2017-03-24	1,138	1,156	1,135	1,147	28,600	1,147
2017-03-23	1,139	1,150	1,108	1,144	31,300	1,144
2017-03-22	1,135	1,142	1,125	1,125	34,200	1,125
2017-03-21	1,133	1,155	1,130	1,148	54,400	1,148
2017-03-17	1,137	1,137	1,126	1,133	30,800	1,133
2017-03-16	1,114	1,132	1,110	1,129	18,200	1,129
2017-03-15	1,130	1,130	1,110	1,114	10,000	1,114
2017-03-14	1,122	1,130	1,120	1,129	11,400	1,129
2017-03-13	1,118	1,133	1,118	1,128	29,000	1,128
2017-03-10	1,141	1,142	1,118	1,119	40,100	1,119
2017-03-09	1,140	1,158	1,135	1,142	42,100	1,142
2017-03-08	1,129	1,144	1,129	1,137	29,300	1,137
2017-03-07	1,132	1,132	1,120	1,127	23,900	1,127
2017-03-06	1,158	1,158	1,140	1,144	46,800	1,144
2017-03-03	1,159	1,169	1,156	1,161	14,100	1,161
2017-03-02	1,157	1,164	1,154	1,159	30,500	1,159
2017-03-01	1,164	1,167	1,138	1,153	32,800	1,153
2017-02-28	1,110	1,165	1,110	1,155	67,300	1,155
2017-02-27	1,116	1,116	1,062	1,108	38,000	1,108
2017-02-24	1,118	1,123	1,112	1,119	48,600	1,119
2017-02-23	1,100	1,121	1,100	1,116	29,200	1,116
2017-02-22	1,113	1,113	1,093	1,100	34,300	1,100
2017-02-21	1,081	1,107	1,081	1,107	43,400	1,107
2017-02-20	1,079	1,082	1,072	1,081	34,700	1,081
2017-02-17	1,087	1,087	1,063	1,083	27,000	1,083
2017-02-16	1,082	1,091	1,074	1,087	104,200	1,087
2017-02-15	1,030	1,040	1,029	1,036	22,300	1,036
2017-02-14	1,025	1,037	1,025	1,030	26,100	1,030
2017-02-13	1,021	1,028	1,013	1,025	40,900	1,025
2017-02-10	1,006	1,015	1,004	1,013	15,300	1,013
2017-02-09	1,000	1,010	997	1,002	12,900	1,002
2017-02-08	993	1,000	990	1,000	15,800	1,000
2017-02-07	986	994	982	990	16,900	990
2017-02-06	985	988	976	983	26,900	983
2017-02-03	995	995	981	985	28,900	985
2017-02-02	1,000	1,019	990	992	64,200	992
2017-02-01	980	1,002	975	994	28,400	994
2017-01-31	1,000	1,000	978	985	31,500	985
2017-01-30	979	997	970	987	54,100	987
2017-01-27	967	975	963	972	27,100	972
2017-01-26	964	970	960	966	18,400	966
2017-01-25	959	959	951	955	24,900	955
2017-01-24	948	955	946	949	8,500	949
2017-01-23	953	961	946	952	14,100	952
2017-01-20	940	954	940	953	10,100	953
2017-01-19	950	960	944	949	30,900	949
2017-01-18	932	948	932	945	18,000	945
2017-01-17	948	950	924	941	20,600	941
2017-01-16	968	968	945	949	12,800	949
2017-01-13	957	964	950	961	12,800	961
2017-01-12	958	964	944	957	23,900	957
2017-01-11	966	966	950	954	12,900	954
2017-01-10	961	965	949	965	27,100	965
2017-01-06	958	964	947	962	17,500	962
2017-01-05	958	960	949	959	28,600	959
2017-01-04	941	957	941	953	28,200	953

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