8137 サンワテクノス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 478 | 481 | 477 | 480 | 8,200 | 480 |
| 2008-12-29 | 471 | 485 | 471 | 480 | 11,600 | 480 |
| 2008-12-26 | 450 | 460 | 446 | 460 | 4,900 | 460 |
| 2008-12-25 | 433 | 442 | 433 | 440 | 3,400 | 440 |
| 2008-12-24 | 448 | 449 | 431 | 434 | 2,800 | 434 |
| 2008-12-22 | 457 | 459 | 445 | 448 | 9,100 | 448 |
| 2008-12-19 | 469 | 470 | 462 | 462 | 10,400 | 462 |
| 2008-12-18 | 461 | 482 | 461 | 479 | 6,500 | 479 |
| 2008-12-17 | 490 | 490 | 459 | 463 | 6,200 | 463 |
| 2008-12-16 | 482 | 487 | 463 | 487 | 4,800 | 487 |
| 2008-12-15 | 489 | 490 | 473 | 487 | 10,500 | 487 |
| 2008-12-12 | 480 | 486 | 471 | 475 | 21,700 | 475 |
| 2008-12-11 | 474 | 475 | 465 | 475 | 14,400 | 475 |
| 2008-12-10 | 496 | 497 | 474 | 489 | 17,600 | 489 |
| 2008-12-09 | 475 | 488 | 475 | 488 | 2,000 | 488 |
| 2008-12-08 | 480 | 485 | 470 | 485 | 10,000 | 485 |
| 2008-12-05 | 480 | 488 | 470 | 476 | 8,900 | 476 |
| 2008-12-04 | 480 | 490 | 477 | 490 | 5,600 | 490 |
| 2008-12-03 | 485 | 489 | 470 | 489 | 5,600 | 489 |
| 2008-12-02 | 448 | 490 | 443 | 480 | 10,400 | 480 |
| 2008-12-01 | 504 | 504 | 493 | 493 | 4,300 | 493 |
| 2008-11-28 | 482 | 504 | 482 | 504 | 9,400 | 504 |
| 2008-11-27 | 459 | 470 | 455 | 470 | 8,000 | 470 |
| 2008-11-26 | 460 | 463 | 455 | 455 | 5,300 | 455 |
| 2008-11-25 | 475 | 497 | 454 | 471 | 6,200 | 471 |
| 2008-11-21 | 451 | 460 | 440 | 460 | 8,100 | 460 |
| 2008-11-20 | 490 | 490 | 460 | 469 | 3,100 | 469 |
| 2008-11-19 | 499 | 508 | 491 | 495 | 3,300 | 495 |
| 2008-11-18 | 480 | 499 | 477 | 499 | 3,500 | 499 |
| 2008-11-17 | 476 | 498 | 475 | 475 | 2,300 | 475 |
| 2008-11-14 | 491 | 491 | 470 | 486 | 4,700 | 486 |
| 2008-11-13 | 494 | 494 | 472 | 476 | 3,700 | 476 |
| 2008-11-12 | 501 | 507 | 497 | 502 | 5,400 | 502 |
| 2008-11-11 | 533 | 534 | 492 | 511 | 8,700 | 511 |
| 2008-11-10 | 520 | 532 | 510 | 532 | 6,000 | 532 |
| 2008-11-07 | 529 | 544 | 510 | 540 | 7,800 | 540 |
| 2008-11-06 | 549 | 549 | 527 | 537 | 6,500 | 537 |
| 2008-11-05 | 510 | 544 | 503 | 530 | 12,700 | 530 |
| 2008-11-04 | 502 | 512 | 497 | 498 | 5,100 | 498 |
| 2008-10-31 | 507 | 512 | 490 | 492 | 8,500 | 492 |
| 2008-10-30 | 519 | 548 | 492 | 517 | 16,600 | 517 |
| 2008-10-29 | 443 | 509 | 439 | 509 | 14,400 | 509 |
| 2008-10-28 | 440 | 445 | 406 | 430 | 18,300 | 430 |
| 2008-10-27 | 453 | 471 | 435 | 435 | 6,300 | 435 |
| 2008-10-24 | 489 | 489 | 456 | 467 | 7,500 | 467 |
| 2008-10-23 | 476 | 489 | 465 | 489 | 12,000 | 489 |
| 2008-10-22 | 541 | 541 | 490 | 500 | 14,900 | 500 |
| 2008-10-21 | 553 | 581 | 553 | 571 | 10,900 | 571 |
| 2008-10-20 | 514 | 540 | 511 | 540 | 8,000 | 540 |
| 2008-10-17 | 503 | 549 | 489 | 515 | 12,500 | 515 |
| 2008-10-16 | 475 | 490 | 470 | 490 | 9,000 | 490 |
| 2008-10-15 | 515 | 519 | 500 | 519 | 11,600 | 519 |
| 2008-10-14 | 540 | 540 | 490 | 515 | 8,800 | 515 |
| 2008-10-10 | 467 | 475 | 438 | 460 | 7,500 | 460 |
| 2008-10-09 | 467 | 512 | 467 | 497 | 11,600 | 497 |
| 2008-10-08 | 510 | 520 | 466 | 467 | 15,200 | 467 |
| 2008-10-07 | 514 | 536 | 495 | 520 | 15,200 | 520 |
| 2008-10-06 | 667 | 667 | 580 | 594 | 12,600 | 594 |
| 2008-10-03 | 688 | 690 | 650 | 675 | 7,300 | 675 |
| 2008-10-02 | 699 | 708 | 680 | 688 | 12,900 | 688 |
| 2008-10-01 | 690 | 699 | 680 | 699 | 4,400 | 699 |
| 2008-09-30 | 651 | 670 | 650 | 670 | 5,500 | 670 |
| 2008-09-29 | 705 | 711 | 681 | 701 | 9,700 | 701 |
| 2008-09-26 | 697 | 703 | 675 | 675 | 19,400 | 675 |
| 2008-09-25 | 706 | 706 | 679 | 696 | 4,700 | 696 |
| 2008-09-24 | 699 | 728 | 683 | 728 | 10,200 | 728 |
| 2008-09-22 | 732 | 745 | 720 | 729 | 22,500 | 729 |
| 2008-09-19 | 710 | 729 | 694 | 729 | 28,300 | 729 |
| 2008-09-18 | 665 | 720 | 650 | 720 | 18,200 | 720 |
| 2008-09-17 | 644 | 675 | 635 | 675 | 12,700 | 675 |
| 2008-09-16 | 611 | 634 | 611 | 634 | 12,100 | 634 |
| 2008-09-12 | 654 | 677 | 650 | 676 | 28,700 | 676 |
| 2008-09-11 | 625 | 659 | 620 | 652 | 16,900 | 652 |
| 2008-09-10 | 584 | 640 | 584 | 630 | 8,200 | 630 |
| 2008-09-09 | 625 | 625 | 604 | 604 | 4,600 | 604 |
| 2008-09-08 | 602 | 645 | 602 | 630 | 22,700 | 630 |
| 2008-09-05 | 575 | 615 | 575 | 606 | 18,400 | 606 |
| 2008-09-04 | 592 | 609 | 587 | 605 | 9,900 | 605 |
| 2008-09-03 | 600 | 600 | 587 | 592 | 5,000 | 592 |
| 2008-09-02 | 607 | 610 | 586 | 591 | 8,500 | 591 |
| 2008-09-01 | 609 | 610 | 596 | 597 | 6,800 | 597 |
| 2008-08-29 | 592 | 613 | 591 | 613 | 14,100 | 613 |
| 2008-08-28 | 612 | 612 | 581 | 592 | 16,600 | 592 |
| 2008-08-27 | 595 | 604 | 588 | 604 | 20,400 | 604 |
| 2008-08-26 | 605 | 605 | 600 | 604 | 8,500 | 604 |
| 2008-08-25 | 608 | 615 | 600 | 603 | 13,300 | 603 |
| 2008-08-22 | 605 | 614 | 600 | 603 | 12,400 | 603 |
| 2008-08-21 | 609 | 615 | 606 | 609 | 15,200 | 609 |
| 2008-08-20 | 606 | 614 | 605 | 609 | 6,500 | 609 |
| 2008-08-19 | 632 | 632 | 606 | 612 | 20,500 | 612 |
| 2008-08-18 | 608 | 660 | 608 | 652 | 20,500 | 652 |
| 2008-08-15 | 600 | 606 | 600 | 604 | 5,600 | 604 |
| 2008-08-14 | 601 | 608 | 601 | 606 | 2,900 | 606 |
| 2008-08-13 | 613 | 613 | 601 | 603 | 4,700 | 603 |
| 2008-08-12 | 620 | 627 | 613 | 613 | 11,400 | 613 |
| 2008-08-11 | 626 | 636 | 621 | 627 | 5,100 | 627 |
| 2008-08-08 | 631 | 640 | 622 | 626 | 10,200 | 626 |
| 2008-08-07 | 652 | 652 | 635 | 640 | 7,600 | 640 |
| 2008-08-06 | 638 | 648 | 633 | 642 | 6,000 | 642 |
| 2008-08-05 | 625 | 639 | 620 | 625 | 9,400 | 625 |
| 2008-08-04 | 646 | 665 | 607 | 615 | 16,100 | 615 |
| 2008-08-01 | 650 | 675 | 637 | 647 | 30,900 | 647 |
| 2008-07-31 | 679 | 682 | 655 | 670 | 15,100 | 670 |
| 2008-07-30 | 665 | 676 | 658 | 665 | 29,300 | 665 |
| 2008-07-29 | 660 | 669 | 641 | 667 | 14,600 | 667 |
| 2008-07-28 | 683 | 683 | 665 | 665 | 10,300 | 665 |
| 2008-07-25 | 691 | 699 | 673 | 680 | 9,900 | 680 |
| 2008-07-24 | 704 | 708 | 687 | 701 | 11,300 | 701 |
| 2008-07-23 | 680 | 699 | 673 | 684 | 5,900 | 684 |
| 2008-07-22 | 673 | 681 | 660 | 680 | 6,900 | 680 |
| 2008-07-18 | 677 | 683 | 672 | 673 | 2,600 | 673 |
| 2008-07-17 | 675 | 680 | 665 | 676 | 3,600 | 676 |
| 2008-07-16 | 673 | 680 | 673 | 673 | 2,200 | 673 |
| 2008-07-15 | 680 | 701 | 671 | 677 | 9,500 | 677 |
| 2008-07-14 | 680 | 696 | 670 | 670 | 15,100 | 670 |
| 2008-07-11 | 685 | 692 | 682 | 682 | 6,800 | 682 |
| 2008-07-10 | 696 | 696 | 685 | 685 | 1,300 | 685 |
| 2008-07-09 | 710 | 710 | 693 | 696 | 3,200 | 696 |
| 2008-07-08 | 700 | 700 | 690 | 690 | 2,400 | 690 |
| 2008-07-07 | 699 | 718 | 692 | 701 | 7,100 | 701 |
| 2008-07-04 | 700 | 702 | 692 | 700 | 5,500 | 700 |
| 2008-07-03 | 700 | 700 | 684 | 698 | 7,200 | 698 |
| 2008-07-02 | 715 | 720 | 685 | 699 | 15,100 | 699 |
| 2008-07-01 | 697 | 710 | 697 | 705 | 6,700 | 705 |
| 2008-06-30 | 720 | 729 | 705 | 714 | 14,300 | 714 |
| 2008-06-27 | 734 | 734 | 714 | 720 | 8,000 | 720 |
| 2008-06-26 | 730 | 741 | 722 | 733 | 9,300 | 733 |
| 2008-06-25 | 712 | 732 | 711 | 730 | 8,600 | 730 |
| 2008-06-24 | 707 | 725 | 705 | 719 | 11,300 | 719 |
| 2008-06-23 | 705 | 709 | 695 | 705 | 5,000 | 705 |
| 2008-06-20 | 712 | 715 | 693 | 695 | 5,300 | 695 |
| 2008-06-19 | 704 | 718 | 696 | 702 | 9,000 | 702 |
| 2008-06-18 | 692 | 714 | 692 | 703 | 5,000 | 703 |
| 2008-06-17 | 701 | 710 | 700 | 701 | 2,700 | 701 |
| 2008-06-16 | 699 | 706 | 686 | 706 | 5,600 | 706 |
| 2008-06-13 | 684 | 712 | 680 | 702 | 24,900 | 702 |
| 2008-06-12 | 691 | 723 | 681 | 723 | 22,400 | 723 |
| 2008-06-11 | 680 | 689 | 680 | 681 | 4,700 | 681 |
| 2008-06-10 | 677 | 677 | 675 | 676 | 5,500 | 676 |
| 2008-06-09 | 680 | 680 | 668 | 668 | 8,000 | 668 |
| 2008-06-06 | 711 | 715 | 704 | 704 | 7,300 | 704 |
| 2008-06-05 | 710 | 710 | 691 | 704 | 4,200 | 704 |
| 2008-06-04 | 691 | 707 | 690 | 707 | 4,800 | 707 |
| 2008-06-03 | 697 | 700 | 688 | 691 | 8,700 | 691 |
| 2008-06-02 | 700 | 709 | 690 | 702 | 8,900 | 702 |
| 2008-05-30 | 678 | 691 | 669 | 691 | 6,900 | 691 |
| 2008-05-29 | 644 | 668 | 636 | 668 | 9,800 | 668 |
| 2008-05-28 | 653 | 653 | 634 | 634 | 19,600 | 634 |
| 2008-05-27 | 656 | 664 | 636 | 643 | 19,800 | 643 |
| 2008-05-26 | 672 | 672 | 650 | 650 | 9,200 | 650 |
| 2008-05-23 | 673 | 687 | 672 | 675 | 7,200 | 675 |
| 2008-05-22 | 671 | 680 | 634 | 672 | 11,100 | 672 |
| 2008-05-21 | 700 | 701 | 683 | 683 | 8,400 | 683 |
| 2008-05-20 | 713 | 715 | 705 | 706 | 8,500 | 706 |
| 2008-05-19 | 713 | 715 | 708 | 710 | 5,200 | 710 |
| 2008-05-16 | 738 | 738 | 717 | 718 | 3,500 | 718 |
| 2008-05-15 | 725 | 749 | 723 | 731 | 9,500 | 731 |
| 2008-05-14 | 702 | 730 | 699 | 723 | 12,300 | 723 |
| 2008-05-13 | 689 | 693 | 684 | 685 | 5,700 | 685 |
| 2008-05-12 | 710 | 714 | 680 | 684 | 10,800 | 684 |
| 2008-05-09 | 709 | 710 | 686 | 708 | 7,300 | 708 |
| 2008-05-08 | 711 | 720 | 710 | 710 | 4,600 | 710 |
| 2008-05-07 | 704 | 723 | 702 | 721 | 5,400 | 721 |
| 2008-05-02 | 678 | 697 | 671 | 694 | 3,700 | 694 |
| 2008-05-01 | 681 | 682 | 668 | 668 | 5,700 | 668 |
| 2008-04-30 | 701 | 712 | 691 | 691 | 6,200 | 691 |
| 2008-04-28 | 717 | 724 | 700 | 716 | 11,100 | 716 |
| 2008-04-25 | 659 | 695 | 658 | 695 | 9,600 | 695 |
| 2008-04-24 | 636 | 650 | 636 | 650 | 2,000 | 650 |
| 2008-04-23 | 637 | 650 | 637 | 642 | 4,000 | 642 |
| 2008-04-22 | 636 | 645 | 636 | 642 | 2,800 | 642 |
| 2008-04-21 | 633 | 648 | 633 | 645 | 6,800 | 645 |
| 2008-04-18 | 633 | 633 | 620 | 631 | 4,300 | 631 |
| 2008-04-17 | 616 | 633 | 616 | 633 | 5,800 | 633 |
| 2008-04-16 | 606 | 617 | 606 | 617 | 3,700 | 617 |
| 2008-04-15 | 601 | 612 | 600 | 612 | 2,200 | 612 |
| 2008-04-14 | 619 | 619 | 600 | 603 | 4,200 | 603 |
| 2008-04-11 | 600 | 620 | 600 | 620 | 4,300 | 620 |
| 2008-04-10 | 611 | 615 | 586 | 590 | 7,100 | 590 |
| 2008-04-09 | 609 | 612 | 609 | 612 | 1,900 | 612 |
| 2008-04-08 | 614 | 625 | 611 | 611 | 2,400 | 611 |
| 2008-04-07 | 621 | 627 | 618 | 627 | 2,900 | 627 |
| 2008-04-04 | 620 | 625 | 620 | 620 | 1,800 | 620 |
| 2008-04-03 | 625 | 635 | 601 | 619 | 4,500 | 619 |
| 2008-04-02 | 634 | 636 | 626 | 635 | 5,200 | 635 |
| 2008-04-01 | 614 | 630 | 600 | 620 | 3,600 | 620 |
| 2008-03-31 | 620 | 620 | 601 | 605 | 4,100 | 605 |
| 2008-03-28 | 635 | 635 | 628 | 630 | 8,700 | 630 |
| 2008-03-27 | 612 | 615 | 612 | 615 | 5,000 | 615 |
| 2008-03-26 | 610 | 615 | 605 | 608 | 3,300 | 608 |
| 2008-03-25 | 607 | 620 | 596 | 620 | 7,000 | 620 |
| 2008-03-24 | 599 | 605 | 584 | 587 | 7,200 | 587 |
| 2008-03-21 | 596 | 619 | 595 | 619 | 3,000 | 619 |
| 2008-03-19 | 590 | 604 | 576 | 594 | 12,100 | 594 |
| 2008-03-18 | 565 | 588 | 565 | 588 | 3,300 | 588 |
| 2008-03-17 | 570 | 573 | 565 | 568 | 7,600 | 568 |
| 2008-03-14 | 580 | 580 | 570 | 570 | 23,200 | 570 |
| 2008-03-13 | 570 | 580 | 570 | 576 | 3,300 | 576 |
| 2008-03-12 | 589 | 594 | 582 | 583 | 5,700 | 583 |
| 2008-03-11 | 568 | 580 | 565 | 579 | 8,800 | 579 |
| 2008-03-10 | 597 | 597 | 570 | 579 | 10,000 | 579 |
| 2008-03-07 | 600 | 607 | 586 | 599 | 20,200 | 599 |
| 2008-03-06 | 621 | 621 | 595 | 609 | 18,400 | 609 |
| 2008-03-05 | 636 | 636 | 616 | 616 | 6,100 | 616 |
| 2008-03-04 | 634 | 635 | 620 | 622 | 9,700 | 622 |
| 2008-03-03 | 655 | 655 | 642 | 644 | 5,700 | 644 |
| 2008-02-29 | 697 | 697 | 670 | 671 | 10,800 | 671 |
| 2008-02-28 | 713 | 713 | 690 | 696 | 6,400 | 696 |
| 2008-02-27 | 717 | 717 | 693 | 693 | 5,900 | 693 |
| 2008-02-26 | 712 | 712 | 683 | 683 | 4,100 | 683 |
| 2008-02-25 | 683 | 713 | 683 | 710 | 8,400 | 710 |
| 2008-02-22 | 693 | 693 | 667 | 673 | 5,600 | 673 |
| 2008-02-21 | 657 | 692 | 657 | 685 | 5,200 | 685 |
| 2008-02-20 | 678 | 685 | 655 | 655 | 8,100 | 655 |
| 2008-02-19 | 680 | 690 | 677 | 678 | 6,700 | 678 |
| 2008-02-18 | 683 | 696 | 680 | 680 | 4,900 | 680 |
| 2008-02-15 | 720 | 720 | 682 | 683 | 7,300 | 683 |
| 2008-02-14 | 710 | 727 | 699 | 710 | 5,100 | 710 |
| 2008-02-13 | 703 | 720 | 700 | 700 | 5,100 | 700 |
| 2008-02-12 | 698 | 709 | 692 | 692 | 2,600 | 692 |
| 2008-02-08 | 690 | 703 | 690 | 699 | 6,500 | 699 |
| 2008-02-07 | 662 | 686 | 655 | 686 | 3,500 | 686 |
| 2008-02-06 | 681 | 681 | 671 | 681 | 1,700 | 681 |
| 2008-02-05 | 710 | 719 | 710 | 710 | 1,800 | 710 |
| 2008-02-04 | 694 | 710 | 694 | 710 | 5,200 | 710 |
| 2008-02-01 | 686 | 689 | 682 | 682 | 2,000 | 682 |
| 2008-01-31 | 659 | 686 | 659 | 685 | 8,300 | 685 |
| 2008-01-30 | 683 | 686 | 667 | 685 | 3,700 | 685 |
| 2008-01-29 | 665 | 676 | 660 | 675 | 4,300 | 675 |
| 2008-01-28 | 683 | 686 | 665 | 665 | 11,200 | 665 |
| 2008-01-25 | 660 | 665 | 650 | 665 | 5,400 | 665 |
| 2008-01-24 | 630 | 655 | 630 | 655 | 5,600 | 655 |
| 2008-01-23 | 603 | 618 | 603 | 618 | 6,400 | 618 |
| 2008-01-22 | 640 | 640 | 600 | 602 | 9,500 | 602 |
| 2008-01-21 | 653 | 653 | 629 | 632 | 6,300 | 632 |
| 2008-01-18 | 603 | 645 | 600 | 645 | 13,800 | 645 |
| 2008-01-17 | 610 | 638 | 600 | 623 | 10,200 | 623 |
| 2008-01-16 | 638 | 638 | 598 | 600 | 16,200 | 600 |
| 2008-01-15 | 668 | 675 | 651 | 651 | 25,700 | 651 |
| 2008-01-11 | 688 | 688 | 665 | 678 | 13,300 | 678 |
| 2008-01-10 | 703 | 703 | 688 | 698 | 4,100 | 698 |
| 2008-01-09 | 692 | 702 | 665 | 702 | 12,700 | 702 |
| 2008-01-08 | 685 | 692 | 681 | 686 | 9,000 | 686 |
| 2008-01-07 | 702 | 717 | 688 | 691 | 14,600 | 691 |
| 2008-01-04 | 742 | 742 | 710 | 731 | 6,700 | 731 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
