8137 サンワテクノス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 620 | 620 | 620 | 620 | 3,000 | 469.70 |
| 2003-12-26 | 620 | 620 | 620 | 620 | 2,000 | 469.70 |
| 2003-12-19 | 600 | 600 | 600 | 600 | 2,000 | 454.55 |
| 2003-12-17 | 620 | 620 | 620 | 620 | 2,000 | 469.70 |
| 2003-12-16 | 620 | 620 | 620 | 620 | 1,000 | 469.70 |
| 2003-12-15 | 620 | 620 | 620 | 620 | 2,000 | 469.70 |
| 2003-12-12 | 618 | 620 | 618 | 620 | 5,000 | 469.70 |
| 2003-12-09 | 561 | 561 | 560 | 560 | 2,000 | 424.24 |
| 2003-12-08 | 608 | 608 | 558 | 558 | 3,000 | 422.73 |
| 2003-12-03 | 600 | 600 | 600 | 600 | 2,000 | 454.55 |
| 2003-12-01 | 608 | 608 | 608 | 608 | 1,000 | 460.61 |
| 2003-11-28 | 608 | 608 | 608 | 608 | 1,000 | 460.61 |
| 2003-11-27 | 605 | 605 | 600 | 600 | 4,000 | 454.55 |
| 2003-11-26 | 605 | 605 | 605 | 605 | 1,000 | 458.33 |
| 2003-11-21 | 558 | 608 | 558 | 608 | 3,000 | 460.61 |
| 2003-11-17 | 618 | 618 | 618 | 618 | 1,000 | 468.18 |
| 2003-11-11 | 600 | 600 | 600 | 600 | 1,000 | 454.55 |
| 2003-11-10 | 610 | 610 | 610 | 610 | 1,000 | 462.12 |
| 2003-11-07 | 615 | 615 | 615 | 615 | 1,000 | 465.91 |
| 2003-11-05 | 630 | 630 | 630 | 630 | 1,000 | 477.27 |
| 2003-10-28 | 600 | 600 | 600 | 600 | 1,000 | 454.55 |
| 2003-10-20 | 630 | 630 | 630 | 630 | 1,000 | 477.27 |
| 2003-10-16 | 629 | 630 | 629 | 630 | 4,000 | 477.27 |
| 2003-10-15 | 571 | 571 | 571 | 571 | 1,000 | 432.58 |
| 2003-10-14 | 620 | 620 | 620 | 620 | 2,000 | 469.70 |
| 2003-10-10 | 620 | 620 | 620 | 620 | 4,000 | 469.70 |
| 2003-10-09 | 620 | 620 | 620 | 620 | 1,000 | 469.70 |
| 2003-10-08 | 620 | 620 | 620 | 620 | 5,000 | 469.70 |
| 2003-10-07 | 630 | 630 | 620 | 620 | 7,000 | 469.70 |
| 2003-10-06 | 620 | 620 | 615 | 620 | 8,000 | 469.70 |
| 2003-10-03 | 620 | 620 | 615 | 615 | 7,000 | 465.91 |
| 2003-10-02 | 620 | 620 | 620 | 620 | 1,000 | 469.70 |
| 2003-09-29 | 621 | 621 | 621 | 621 | 2,000 | 470.46 |
| 2003-09-26 | 632 | 632 | 632 | 632 | 2,000 | 478.79 |
| 2003-09-24 | 632 | 640 | 632 | 632 | 6,000 | 478.79 |
| 2003-09-22 | 630 | 630 | 630 | 630 | 3,000 | 477.27 |
| 2003-09-19 | 630 | 630 | 610 | 610 | 10,000 | 462.12 |
| 2003-09-18 | 610 | 620 | 610 | 620 | 3,000 | 469.70 |
| 2003-09-10 | 621 | 621 | 621 | 621 | 2,000 | 470.46 |
| 2003-09-09 | 620 | 620 | 620 | 620 | 1,000 | 469.70 |
| 2003-09-05 | 619 | 619 | 619 | 619 | 1,000 | 468.94 |
| 2003-09-03 | 625 | 625 | 610 | 610 | 4,000 | 462.12 |
| 2003-09-02 | 630 | 630 | 620 | 620 | 4,000 | 469.70 |
| 2003-08-28 | 630 | 630 | 630 | 630 | 1,000 | 477.27 |
| 2003-08-25 | 620 | 620 | 620 | 620 | 2,000 | 469.70 |
| 2003-08-21 | 620 | 620 | 620 | 620 | 1,000 | 469.70 |
| 2003-08-20 | 610 | 610 | 610 | 610 | 2,000 | 462.12 |
| 2003-08-19 | 612 | 612 | 610 | 610 | 4,000 | 462.12 |
| 2003-08-15 | 625 | 625 | 625 | 625 | 2,000 | 473.49 |
| 2003-08-14 | 630 | 630 | 630 | 630 | 1,000 | 477.27 |
| 2003-08-13 | 628 | 637 | 628 | 637 | 13,000 | 482.58 |
| 2003-08-11 | 639 | 639 | 639 | 639 | 8,000 | 484.09 |
| 2003-08-07 | 640 | 640 | 640 | 640 | 1,000 | 484.85 |
| 2003-08-06 | 630 | 640 | 620 | 640 | 9,000 | 484.85 |
| 2003-08-01 | 649 | 649 | 640 | 645 | 13,000 | 488.64 |
| 2003-07-31 | 629 | 660 | 629 | 650 | 20,000 | 492.42 |
| 2003-07-30 | 615 | 629 | 615 | 629 | 12,000 | 476.52 |
| 2003-07-29 | 610 | 615 | 610 | 615 | 17,000 | 465.91 |
| 2003-07-25 | 610 | 610 | 610 | 610 | 3,000 | 462.12 |
| 2003-07-24 | 621 | 631 | 600 | 610 | 8,000 | 462.12 |
| 2003-07-23 | 531 | 591 | 525 | 591 | 5,000 | 447.73 |
| 2003-07-15 | 520 | 520 | 520 | 520 | 2,000 | 393.94 |
| 2003-07-14 | 520 | 520 | 520 | 520 | 1,000 | 393.94 |
| 2003-07-09 | 540 | 540 | 540 | 540 | 1,000 | 409.09 |
| 2003-07-08 | 540 | 540 | 540 | 540 | 6,000 | 409.09 |
| 2003-07-07 | 539 | 540 | 539 | 540 | 2,000 | 409.09 |
| 2003-07-04 | 512 | 512 | 512 | 512 | 1,000 | 387.88 |
| 2003-07-01 | 505 | 510 | 505 | 510 | 3,000 | 386.36 |
| 2003-06-30 | 505 | 505 | 505 | 505 | 6,000 | 382.58 |
| 2003-06-23 | 510 | 510 | 510 | 510 | 11,000 | 386.36 |
| 2003-06-19 | 500 | 500 | 500 | 500 | 1,000 | 378.79 |
| 2003-06-18 | 510 | 510 | 510 | 510 | 1,000 | 386.36 |
| 2003-06-17 | 500 | 500 | 500 | 500 | 1,000 | 378.79 |
| 2003-06-12 | 500 | 500 | 495 | 495 | 9,000 | 375 |
| 2003-06-10 | 496 | 496 | 496 | 496 | 1,000 | 375.76 |
| 2003-06-05 | 500 | 500 | 500 | 500 | 1,000 | 378.79 |
| 2003-05-29 | 500 | 500 | 490 | 490 | 5,000 | 371.21 |
| 2003-05-28 | 500 | 500 | 500 | 500 | 1,000 | 378.79 |
| 2003-05-27 | 495 | 495 | 495 | 495 | 2,000 | 375 |
| 2003-05-22 | 495 | 495 | 495 | 495 | 1,000 | 375 |
| 2003-05-21 | 495 | 495 | 495 | 495 | 1,000 | 375 |
| 2003-05-16 | 500 | 500 | 490 | 495 | 3,000 | 375 |
| 2003-05-13 | 510 | 510 | 510 | 510 | 1,000 | 386.36 |
| 2003-05-08 | 495 | 500 | 495 | 500 | 2,000 | 378.79 |
| 2003-05-02 | 495 | 500 | 495 | 500 | 2,000 | 378.79 |
| 2003-05-01 | 490 | 490 | 490 | 490 | 1,000 | 371.21 |
| 2003-04-28 | 500 | 500 | 500 | 500 | 3,000 | 378.79 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
