8137 サンワテクノス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 403 | 403 | 390 | 401 | 5,500 | 401 |
| 2009-12-29 | 399 | 400 | 390 | 400 | 4,700 | 400 |
| 2009-12-28 | 388 | 397 | 388 | 397 | 16,400 | 397 |
| 2009-12-25 | 375 | 379 | 370 | 379 | 8,200 | 379 |
| 2009-12-24 | 373 | 375 | 368 | 371 | 4,100 | 371 |
| 2009-12-22 | 365 | 373 | 360 | 368 | 13,300 | 368 |
| 2009-12-21 | 367 | 372 | 365 | 365 | 5,400 | 365 |
| 2009-12-18 | 363 | 368 | 361 | 368 | 5,800 | 368 |
| 2009-12-17 | 368 | 369 | 361 | 365 | 6,800 | 365 |
| 2009-12-16 | 368 | 372 | 366 | 366 | 7,200 | 366 |
| 2009-12-15 | 366 | 367 | 361 | 363 | 6,800 | 363 |
| 2009-12-14 | 369 | 369 | 358 | 361 | 8,000 | 361 |
| 2009-12-11 | 362 | 362 | 355 | 359 | 19,700 | 359 |
| 2009-12-10 | 361 | 365 | 355 | 362 | 16,300 | 362 |
| 2009-12-09 | 362 | 362 | 353 | 355 | 11,800 | 355 |
| 2009-12-08 | 371 | 371 | 360 | 360 | 16,900 | 360 |
| 2009-12-07 | 399 | 399 | 354 | 366 | 66,200 | 366 |
| 2009-12-04 | 399 | 399 | 388 | 389 | 3,300 | 389 |
| 2009-12-03 | 400 | 410 | 390 | 394 | 14,000 | 394 |
| 2009-12-02 | 403 | 406 | 394 | 394 | 6,200 | 394 |
| 2009-12-01 | 406 | 410 | 392 | 402 | 8,400 | 402 |
| 2009-11-30 | 400 | 405 | 390 | 403 | 8,400 | 403 |
| 2009-11-27 | 398 | 402 | 395 | 395 | 10,200 | 395 |
| 2009-11-26 | 395 | 396 | 385 | 387 | 3,100 | 387 |
| 2009-11-25 | 391 | 396 | 391 | 396 | 1,000 | 396 |
| 2009-11-24 | 409 | 409 | 385 | 390 | 6,600 | 390 |
| 2009-11-20 | 402 | 410 | 402 | 409 | 2,900 | 409 |
| 2009-11-19 | 408 | 413 | 403 | 413 | 2,100 | 413 |
| 2009-11-18 | 409 | 425 | 405 | 423 | 9,500 | 423 |
| 2009-11-17 | 409 | 410 | 400 | 410 | 3,800 | 410 |
| 2009-11-16 | 391 | 409 | 386 | 402 | 4,000 | 402 |
| 2009-11-13 | 412 | 412 | 400 | 400 | 6,900 | 400 |
| 2009-11-12 | 406 | 409 | 405 | 407 | 6,100 | 407 |
| 2009-11-11 | 410 | 413 | 406 | 406 | 3,600 | 406 |
| 2009-11-10 | 408 | 411 | 403 | 406 | 6,900 | 406 |
| 2009-11-09 | 405 | 407 | 390 | 398 | 5,700 | 398 |
| 2009-11-06 | 403 | 404 | 400 | 403 | 3,500 | 403 |
| 2009-11-05 | 396 | 402 | 395 | 400 | 4,300 | 400 |
| 2009-11-04 | 386 | 394 | 386 | 394 | 3,600 | 394 |
| 2009-11-02 | 379 | 392 | 375 | 391 | 11,100 | 391 |
| 2009-10-30 | 385 | 396 | 377 | 384 | 9,900 | 384 |
| 2009-10-29 | 383 | 394 | 381 | 390 | 11,100 | 390 |
| 2009-10-28 | 409 | 409 | 393 | 400 | 11,200 | 400 |
| 2009-10-27 | 399 | 404 | 389 | 404 | 15,600 | 404 |
| 2009-10-26 | 397 | 413 | 397 | 404 | 11,100 | 404 |
| 2009-10-23 | 422 | 422 | 398 | 398 | 14,400 | 398 |
| 2009-10-22 | 400 | 424 | 399 | 422 | 10,100 | 422 |
| 2009-10-21 | 403 | 408 | 399 | 405 | 16,300 | 405 |
| 2009-10-20 | 420 | 420 | 402 | 412 | 7,200 | 412 |
| 2009-10-19 | 409 | 417 | 402 | 410 | 5,500 | 410 |
| 2009-10-16 | 420 | 420 | 403 | 414 | 3,500 | 414 |
| 2009-10-15 | 415 | 425 | 410 | 410 | 10,600 | 410 |
| 2009-10-14 | 422 | 422 | 400 | 409 | 13,000 | 409 |
| 2009-10-13 | 412 | 422 | 412 | 412 | 2,100 | 412 |
| 2009-10-09 | 421 | 421 | 409 | 410 | 4,200 | 410 |
| 2009-10-08 | 425 | 425 | 406 | 418 | 4,500 | 418 |
| 2009-10-07 | 401 | 425 | 396 | 425 | 5,400 | 425 |
| 2009-10-06 | 400 | 411 | 399 | 411 | 4,300 | 411 |
| 2009-10-05 | 420 | 425 | 396 | 397 | 11,000 | 397 |
| 2009-10-02 | 424 | 434 | 419 | 425 | 10,000 | 425 |
| 2009-10-01 | 431 | 432 | 413 | 420 | 6,600 | 420 |
| 2009-09-30 | 453 | 469 | 427 | 439 | 4,500 | 439 |
| 2009-09-29 | 445 | 445 | 438 | 438 | 2,300 | 438 |
| 2009-09-28 | 440 | 449 | 425 | 443 | 7,900 | 443 |
| 2009-09-25 | 452 | 452 | 431 | 431 | 5,500 | 431 |
| 2009-09-24 | 438 | 458 | 438 | 452 | 5,800 | 452 |
| 2009-09-18 | 421 | 430 | 421 | 426 | 5,600 | 426 |
| 2009-09-17 | 421 | 421 | 420 | 420 | 3,600 | 420 |
| 2009-09-16 | 426 | 431 | 420 | 420 | 4,400 | 420 |
| 2009-09-15 | 418 | 422 | 418 | 421 | 3,100 | 421 |
| 2009-09-14 | 425 | 427 | 420 | 423 | 6,800 | 423 |
| 2009-09-11 | 452 | 452 | 431 | 437 | 10,200 | 437 |
| 2009-09-10 | 436 | 447 | 436 | 446 | 2,700 | 446 |
| 2009-09-09 | 434 | 434 | 426 | 426 | 3,800 | 426 |
| 2009-09-08 | 428 | 435 | 426 | 434 | 2,200 | 434 |
| 2009-09-07 | 426 | 437 | 426 | 428 | 3,300 | 428 |
| 2009-09-04 | 434 | 438 | 428 | 430 | 4,200 | 430 |
| 2009-09-03 | 445 | 445 | 433 | 435 | 3,700 | 435 |
| 2009-09-02 | 450 | 453 | 439 | 453 | 6,800 | 453 |
| 2009-09-01 | 466 | 469 | 455 | 466 | 2,600 | 466 |
| 2009-08-31 | 476 | 486 | 476 | 477 | 2,100 | 477 |
| 2009-08-28 | 470 | 471 | 465 | 471 | 7,200 | 471 |
| 2009-08-27 | 465 | 471 | 461 | 471 | 5,300 | 471 |
| 2009-08-26 | 455 | 469 | 449 | 466 | 3,700 | 466 |
| 2009-08-25 | 459 | 459 | 450 | 455 | 3,200 | 455 |
| 2009-08-24 | 457 | 468 | 457 | 465 | 3,400 | 465 |
| 2009-08-21 | 437 | 437 | 431 | 437 | 4,900 | 437 |
| 2009-08-20 | 437 | 438 | 436 | 437 | 3,800 | 437 |
| 2009-08-19 | 445 | 445 | 431 | 436 | 8,100 | 436 |
| 2009-08-18 | 447 | 451 | 445 | 450 | 3,100 | 450 |
| 2009-08-17 | 465 | 466 | 445 | 447 | 8,500 | 447 |
| 2009-08-14 | 461 | 471 | 461 | 465 | 3,700 | 465 |
| 2009-08-13 | 462 | 472 | 462 | 466 | 1,900 | 466 |
| 2009-08-12 | 461 | 468 | 461 | 461 | 3,200 | 461 |
| 2009-08-11 | 477 | 477 | 470 | 475 | 1,600 | 475 |
| 2009-08-10 | 471 | 484 | 470 | 478 | 1,800 | 478 |
| 2009-08-07 | 472 | 473 | 470 | 470 | 3,500 | 470 |
| 2009-08-06 | 478 | 478 | 475 | 476 | 2,400 | 476 |
| 2009-08-05 | 478 | 480 | 473 | 478 | 2,400 | 478 |
| 2009-08-04 | 471 | 474 | 460 | 473 | 1,300 | 473 |
| 2009-08-03 | 482 | 484 | 450 | 470 | 9,800 | 470 |
| 2009-07-31 | 485 | 486 | 481 | 481 | 4,700 | 481 |
| 2009-07-30 | 500 | 500 | 492 | 500 | 1,500 | 500 |
| 2009-07-29 | 514 | 517 | 500 | 500 | 900 | 500 |
| 2009-07-28 | 518 | 520 | 499 | 499 | 5,200 | 499 |
| 2009-07-27 | 504 | 510 | 500 | 510 | 5,000 | 510 |
| 2009-07-24 | 494 | 500 | 480 | 500 | 1,900 | 500 |
| 2009-07-23 | 490 | 499 | 490 | 494 | 2,000 | 494 |
| 2009-07-22 | 494 | 494 | 478 | 480 | 2,200 | 480 |
| 2009-07-21 | 471 | 484 | 470 | 475 | 4,800 | 475 |
| 2009-07-17 | 469 | 477 | 467 | 476 | 2,800 | 476 |
| 2009-07-16 | 478 | 478 | 453 | 457 | 3,900 | 457 |
| 2009-07-15 | 482 | 482 | 456 | 456 | 3,200 | 456 |
| 2009-07-14 | 466 | 480 | 456 | 466 | 2,500 | 466 |
| 2009-07-13 | 459 | 469 | 459 | 461 | 2,600 | 461 |
| 2009-07-10 | 457 | 470 | 457 | 464 | 3,600 | 464 |
| 2009-07-09 | 480 | 481 | 457 | 457 | 5,900 | 457 |
| 2009-07-08 | 489 | 490 | 480 | 480 | 2,500 | 480 |
| 2009-07-07 | 496 | 509 | 483 | 490 | 2,700 | 490 |
| 2009-07-06 | 491 | 492 | 491 | 491 | 1,900 | 491 |
| 2009-07-03 | 507 | 507 | 482 | 506 | 2,400 | 506 |
| 2009-07-02 | 519 | 520 | 493 | 517 | 5,600 | 517 |
| 2009-07-01 | 486 | 510 | 486 | 510 | 4,200 | 510 |
| 2009-06-30 | 486 | 498 | 486 | 493 | 11,300 | 493 |
| 2009-06-29 | 461 | 470 | 459 | 470 | 9,000 | 470 |
| 2009-06-26 | 463 | 464 | 451 | 459 | 7,700 | 459 |
| 2009-06-25 | 422 | 452 | 422 | 450 | 5,700 | 450 |
| 2009-06-24 | 422 | 428 | 416 | 417 | 4,300 | 417 |
| 2009-06-23 | 431 | 431 | 405 | 420 | 6,700 | 420 |
| 2009-06-22 | 430 | 435 | 424 | 428 | 4,800 | 428 |
| 2009-06-19 | 424 | 424 | 410 | 410 | 2,600 | 410 |
| 2009-06-18 | 419 | 423 | 415 | 423 | 1,700 | 423 |
| 2009-06-17 | 416 | 418 | 415 | 417 | 1,400 | 417 |
| 2009-06-16 | 431 | 431 | 411 | 412 | 9,900 | 412 |
| 2009-06-15 | 453 | 460 | 432 | 446 | 6,700 | 446 |
| 2009-06-12 | 449 | 460 | 449 | 460 | 13,400 | 460 |
| 2009-06-11 | 443 | 446 | 443 | 443 | 5,400 | 443 |
| 2009-06-10 | 427 | 443 | 427 | 442 | 2,900 | 442 |
| 2009-06-09 | 436 | 437 | 418 | 426 | 5,300 | 426 |
| 2009-06-08 | 443 | 443 | 435 | 435 | 1,000 | 435 |
| 2009-06-05 | 437 | 439 | 423 | 428 | 6,200 | 428 |
| 2009-06-04 | 423 | 437 | 423 | 437 | 1,700 | 437 |
| 2009-06-03 | 433 | 435 | 423 | 428 | 2,600 | 428 |
| 2009-06-02 | 435 | 435 | 425 | 425 | 3,100 | 425 |
| 2009-06-01 | 412 | 435 | 412 | 435 | 3,700 | 435 |
| 2009-05-29 | 427 | 427 | 407 | 414 | 3,400 | 414 |
| 2009-05-28 | 443 | 444 | 428 | 428 | 8,700 | 428 |
| 2009-05-27 | 413 | 440 | 412 | 440 | 6,300 | 440 |
| 2009-05-26 | 411 | 416 | 406 | 416 | 3,900 | 416 |
| 2009-05-25 | 406 | 417 | 406 | 411 | 3,000 | 411 |
| 2009-05-22 | 425 | 425 | 408 | 409 | 2,000 | 409 |
| 2009-05-21 | 422 | 430 | 417 | 430 | 4,400 | 430 |
| 2009-05-20 | 419 | 420 | 418 | 420 | 2,600 | 420 |
| 2009-05-19 | 392 | 398 | 392 | 396 | 1,500 | 396 |
| 2009-05-18 | 396 | 404 | 389 | 389 | 4,400 | 389 |
| 2009-05-15 | 406 | 407 | 401 | 401 | 3,900 | 401 |
| 2009-05-14 | 408 | 410 | 400 | 409 | 7,100 | 409 |
| 2009-05-13 | 418 | 418 | 413 | 413 | 1,000 | 413 |
| 2009-05-12 | 435 | 435 | 419 | 421 | 2,100 | 421 |
| 2009-05-11 | 420 | 437 | 420 | 428 | 5,600 | 428 |
| 2009-05-08 | 408 | 420 | 407 | 420 | 5,600 | 420 |
| 2009-05-07 | 404 | 409 | 400 | 407 | 4,900 | 407 |
| 2009-05-01 | 395 | 400 | 377 | 400 | 16,300 | 400 |
| 2009-04-30 | 381 | 397 | 381 | 391 | 4,700 | 391 |
| 2009-04-28 | 377 | 385 | 371 | 380 | 12,100 | 380 |
| 2009-04-27 | 361 | 368 | 358 | 368 | 5,300 | 368 |
| 2009-04-24 | 363 | 366 | 357 | 361 | 7,000 | 361 |
| 2009-04-23 | 360 | 365 | 356 | 365 | 10,800 | 365 |
| 2009-04-22 | 370 | 370 | 352 | 356 | 9,300 | 356 |
| 2009-04-21 | 358 | 368 | 358 | 365 | 10,800 | 365 |
| 2009-04-20 | 354 | 362 | 351 | 362 | 8,700 | 362 |
| 2009-04-17 | 365 | 365 | 352 | 352 | 7,600 | 352 |
| 2009-04-16 | 358 | 360 | 352 | 360 | 8,900 | 360 |
| 2009-04-15 | 350 | 359 | 350 | 359 | 2,800 | 359 |
| 2009-04-14 | 356 | 356 | 349 | 349 | 13,700 | 349 |
| 2009-04-13 | 360 | 360 | 354 | 358 | 8,600 | 358 |
| 2009-04-10 | 364 | 364 | 351 | 355 | 16,100 | 355 |
| 2009-04-09 | 362 | 369 | 362 | 369 | 5,700 | 369 |
| 2009-04-08 | 360 | 372 | 359 | 372 | 8,300 | 372 |
| 2009-04-07 | 371 | 375 | 364 | 373 | 9,500 | 373 |
| 2009-04-06 | 410 | 410 | 370 | 380 | 5,200 | 380 |
| 2009-04-03 | 405 | 405 | 400 | 405 | 5,700 | 405 |
| 2009-04-02 | 417 | 419 | 407 | 415 | 4,200 | 415 |
| 2009-04-01 | 435 | 435 | 410 | 421 | 5,200 | 421 |
| 2009-03-31 | 444 | 449 | 434 | 435 | 6,100 | 435 |
| 2009-03-30 | 448 | 452 | 442 | 449 | 14,800 | 449 |
| 2009-03-27 | 400 | 428 | 394 | 421 | 12,400 | 421 |
| 2009-03-26 | 414 | 420 | 399 | 400 | 4,800 | 400 |
| 2009-03-25 | 422 | 422 | 400 | 422 | 5,400 | 422 |
| 2009-03-24 | 421 | 426 | 420 | 422 | 9,200 | 422 |
| 2009-03-23 | 424 | 424 | 401 | 416 | 9,000 | 416 |
| 2009-03-19 | 408 | 427 | 389 | 427 | 7,000 | 427 |
| 2009-03-18 | 393 | 401 | 393 | 393 | 11,900 | 393 |
| 2009-03-17 | 375 | 400 | 370 | 393 | 5,400 | 393 |
| 2009-03-16 | 383 | 399 | 368 | 375 | 13,800 | 375 |
| 2009-03-13 | 359 | 392 | 359 | 379 | 20,000 | 379 |
| 2009-03-12 | 399 | 399 | 359 | 359 | 2,900 | 359 |
| 2009-03-11 | 342 | 394 | 342 | 394 | 6,300 | 394 |
| 2009-03-10 | 334 | 342 | 334 | 342 | 2,500 | 342 |
| 2009-03-09 | 340 | 340 | 335 | 339 | 2,800 | 339 |
| 2009-03-06 | 353 | 358 | 342 | 342 | 11,200 | 342 |
| 2009-03-05 | 367 | 371 | 352 | 361 | 11,100 | 361 |
| 2009-03-04 | 351 | 366 | 351 | 362 | 7,300 | 362 |
| 2009-03-03 | 353 | 370 | 353 | 370 | 1,900 | 370 |
| 2009-03-02 | 364 | 377 | 364 | 377 | 6,800 | 377 |
| 2009-02-27 | 363 | 385 | 363 | 383 | 11,700 | 383 |
| 2009-02-26 | 336 | 352 | 336 | 352 | 6,500 | 352 |
| 2009-02-25 | 331 | 347 | 331 | 347 | 5,100 | 347 |
| 2009-02-24 | 320 | 330 | 320 | 328 | 1,200 | 328 |
| 2009-02-23 | 330 | 336 | 321 | 330 | 4,200 | 330 |
| 2009-02-20 | 339 | 340 | 330 | 330 | 14,700 | 330 |
| 2009-02-19 | 340 | 340 | 334 | 339 | 2,300 | 339 |
| 2009-02-18 | 340 | 341 | 333 | 339 | 6,300 | 339 |
| 2009-02-17 | 340 | 342 | 339 | 340 | 21,000 | 340 |
| 2009-02-16 | 335 | 340 | 335 | 340 | 4,700 | 340 |
| 2009-02-13 | 357 | 357 | 325 | 336 | 9,000 | 336 |
| 2009-02-12 | 341 | 368 | 341 | 342 | 5,700 | 342 |
| 2009-02-10 | 345 | 359 | 343 | 351 | 5,100 | 351 |
| 2009-02-09 | 350 | 351 | 340 | 344 | 6,500 | 344 |
| 2009-02-06 | 349 | 350 | 343 | 350 | 7,500 | 350 |
| 2009-02-05 | 337 | 350 | 332 | 350 | 20,500 | 350 |
| 2009-02-04 | 355 | 360 | 330 | 333 | 12,500 | 333 |
| 2009-02-03 | 365 | 370 | 359 | 360 | 9,600 | 360 |
| 2009-02-02 | 378 | 393 | 372 | 380 | 9,600 | 380 |
| 2009-01-30 | 414 | 424 | 414 | 423 | 10,100 | 423 |
| 2009-01-29 | 454 | 454 | 434 | 439 | 9,100 | 439 |
| 2009-01-28 | 455 | 456 | 445 | 456 | 11,300 | 456 |
| 2009-01-27 | 428 | 443 | 428 | 443 | 7,600 | 443 |
| 2009-01-26 | 422 | 428 | 407 | 415 | 9,500 | 415 |
| 2009-01-23 | 420 | 429 | 420 | 428 | 2,200 | 428 |
| 2009-01-22 | 424 | 429 | 420 | 429 | 2,300 | 429 |
| 2009-01-21 | 410 | 428 | 410 | 424 | 5,000 | 424 |
| 2009-01-20 | 426 | 426 | 412 | 415 | 8,200 | 415 |
| 2009-01-19 | 436 | 444 | 422 | 422 | 12,400 | 422 |
| 2009-01-16 | 409 | 440 | 406 | 439 | 6,800 | 439 |
| 2009-01-15 | 407 | 417 | 406 | 409 | 11,900 | 409 |
| 2009-01-14 | 416 | 432 | 416 | 427 | 8,600 | 427 |
| 2009-01-13 | 432 | 432 | 419 | 419 | 7,400 | 419 |
| 2009-01-09 | 447 | 456 | 437 | 454 | 4,000 | 454 |
| 2009-01-08 | 452 | 462 | 441 | 444 | 10,100 | 444 |
| 2009-01-07 | 470 | 479 | 469 | 470 | 8,800 | 470 |
| 2009-01-06 | 471 | 477 | 469 | 475 | 1,200 | 475 |
| 2009-01-05 | 478 | 478 | 468 | 468 | 2,000 | 468 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
