8137 サンワテクノス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	686	689	682	683	16,300	683
2010-12-29	670	703	670	695	31,900	695
2010-12-28	650	670	650	663	23,900	663
2010-12-27	631	647	626	645	17,000	645
2010-12-24	625	628	622	622	18,200	622
2010-12-22	649	649	631	640	11,600	640
2010-12-21	629	639	628	629	20,500	629
2010-12-20	658	658	625	628	16,700	628
2010-12-17	656	658	640	642	27,800	642
2010-12-16	627	649	620	647	14,200	647
2010-12-15	630	633	624	626	22,100	626
2010-12-14	627	633	620	633	39,800	633
2010-12-13	594	605	585	605	13,400	605
2010-12-10	574	586	574	581	18,200	581
2010-12-09	582	590	578	580	9,800	580
2010-12-08	569	586	569	581	13,200	581
2010-12-07	566	572	566	572	15,400	572
2010-12-06	565	568	565	566	3,300	566
2010-12-03	564	564	560	563	2,600	563
2010-12-02	565	565	560	561	12,800	561
2010-12-01	564	564	552	559	5,500	559
2010-11-30	564	564	555	555	12,000	555
2010-11-29	553	566	553	560	9,600	560
2010-11-26	562	562	552	552	6,400	552
2010-11-25	553	560	550	552	17,400	552
2010-11-24	554	555	550	552	10,800	552
2010-11-22	565	569	555	555	9,500	555
2010-11-19	576	584	563	564	7,300	564
2010-11-18	557	575	552	573	8,400	573
2010-11-17	551	558	538	556	9,500	556
2010-11-16	562	566	555	555	10,700	555
2010-11-15	545	563	545	562	6,400	562
2010-11-12	562	563	542	543	8,000	543
2010-11-11	556	568	555	562	8,200	562
2010-11-10	533	556	533	556	14,600	556
2010-11-09	528	543	528	536	6,500	536
2010-11-08	522	538	517	538	10,900	538
2010-11-05	513	523	512	522	12,100	522
2010-11-04	510	513	506	510	4,500	510
2010-11-02	505	507	500	501	6,200	501
2010-11-01	502	513	495	504	9,300	504
2010-10-29	499	501	490	490	12,500	490
2010-10-28	518	518	490	490	31,400	490
2010-10-27	515	521	495	504	19,400	504
2010-10-26	506	522	505	522	14,300	522
2010-10-25	522	523	508	508	35,400	508
2010-10-22	502	515	490	508	54,500	508
2010-10-21	448	454	445	454	2,800	454
2010-10-20	460	460	447	447	6,200	447
2010-10-19	468	473	462	462	4,200	462
2010-10-18	474	474	471	472	1,700	472
2010-10-15	466	466	465	465	2,800	465
2010-10-14	459	477	459	468	6,900	468
2010-10-13	466	467	452	452	3,400	452
2010-10-12	498	498	467	467	7,200	467
2010-10-08	498	499	490	490	5,000	490
2010-10-07	491	498	491	498	3,800	498
2010-10-06	486	495	483	491	4,000	491
2010-10-05	477	492	476	486	4,200	486
2010-10-04	495	495	482	482	3,100	482
2010-10-01	496	499	490	490	4,500	490
2010-09-30	519	525	501	501	4,800	501
2010-09-29	518	524	505	521	9,500	521
2010-09-28	520	525	514	519	7,400	519
2010-09-27	492	516	492	516	7,600	516
2010-09-24	502	513	502	502	6,600	502
2010-09-22	505	509	500	502	4,400	502
2010-09-21	508	516	501	502	4,100	502
2010-09-17	499	509	498	508	5,700	508
2010-09-16	501	501	491	498	3,400	498
2010-09-15	491	500	491	494	5,500	494
2010-09-14	497	500	491	492	3,000	492
2010-09-13	507	507	496	497	2,900	497
2010-09-10	499	508	497	500	16,500	500
2010-09-09	487	498	487	491	4,200	491
2010-09-08	495	495	487	487	2,800	487
2010-09-07	488	490	487	490	4,600	490
2010-09-06	488	496	487	496	2,700	496
2010-09-03	488	489	479	485	3,100	485
2010-09-02	491	491	483	489	3,300	489
2010-09-01	488	491	472	491	7,000	491
2010-08-31	488	489	475	481	4,300	481
2010-08-30	491	497	487	496	6,700	496
2010-08-27	482	483	471	483	8,300	483
2010-08-26	498	498	469	480	9,900	480
2010-08-25	477	494	477	494	7,700	494
2010-08-24	468	477	468	477	5,800	477
2010-08-23	487	487	471	471	3,400	471
2010-08-20	486	487	476	487	2,000	487
2010-08-19	483	489	483	486	4,900	486
2010-08-18	489	493	481	483	6,900	483
2010-08-17	484	490	472	481	4,200	481
2010-08-16	473	484	473	476	1,900	476
2010-08-13	473	487	473	481	4,400	481
2010-08-12	476	483	466	472	9,800	472
2010-08-11	489	489	471	484	8,500	484
2010-08-10	508	508	481	482	12,000	482
2010-08-09	500	510	500	510	4,700	510
2010-08-06	504	508	498	503	11,000	503
2010-08-05	505	514	492	514	7,400	514
2010-08-04	510	510	490	498	4,700	498
2010-08-03	516	516	505	512	7,700	512
2010-08-02	502	515	494	506	17,400	506
2010-07-30	496	507	492	504	15,200	504
2010-07-29	493	508	493	500	13,900	500
2010-07-28	480	495	472	495	11,600	495
2010-07-27	465	472	465	471	5,900	471
2010-07-26	466	470	463	465	3,000	465
2010-07-23	457	463	450	463	11,300	463
2010-07-22	455	457	442	442	8,100	442
2010-07-21	460	460	449	451	5,800	451
2010-07-20	461	461	453	454	6,200	454
2010-07-16	463	469	456	457	7,500	457
2010-07-15	480	480	460	463	15,000	463
2010-07-14	495	495	482	482	7,300	482
2010-07-13	495	495	486	488	5,700	488
2010-07-12	486	499	486	492	4,000	492
2010-07-09	508	510	477	492	11,200	492
2010-07-08	489	504	481	504	11,600	504
2010-07-07	476	489	468	489	8,300	489
2010-07-06	473	484	473	476	7,000	476
2010-07-05	499	499	475	478	14,500	478
2010-07-02	511	511	482	484	15,300	484
2010-07-01	463	464	460	462	5,300	462
2010-06-30	484	484	466	466	7,800	466
2010-06-29	481	488	480	488	6,100	488
2010-06-28	490	490	476	480	7,500	480
2010-06-25	482	484	478	482	6,800	482
2010-06-24	484	497	481	490	10,300	490
2010-06-23	481	498	481	488	14,500	488
2010-06-22	509	509	489	492	13,200	492
2010-06-21	506	518	505	512	10,200	512
2010-06-18	498	510	491	501	16,700	501
2010-06-17	499	499	488	490	7,500	490
2010-06-16	494	494	487	491	17,800	491
2010-06-15	496	498	483	486	34,100	486
2010-06-14	482	490	474	480	28,600	480
2010-06-11	469	478	469	474	39,800	474
2010-06-10	464	473	464	466	12,900	466
2010-06-09	468	475	462	468	15,300	468
2010-06-08	477	477	460	460	32,400	460
2010-06-07	490	493	470	470	23,600	470
2010-06-04	511	526	508	510	15,800	510
2010-06-03	523	542	511	512	22,500	512
2010-06-02	524	529	520	523	6,900	523
2010-06-01	544	544	526	534	8,500	534
2010-05-31	545	555	543	545	10,700	545
2010-05-28	562	562	545	551	12,800	551
2010-05-27	558	575	539	550	18,600	550
2010-05-26	565	574	542	548	14,000	548
2010-05-25	588	610	567	575	25,900	575
2010-05-24	577	600	547	600	15,500	600
2010-05-21	560	567	530	567	15,800	567
2010-05-20	570	581	568	581	14,500	581
2010-05-19	560	579	558	567	22,400	567
2010-05-18	591	595	577	583	13,600	583
2010-05-17	610	610	574	608	13,600	608
2010-05-14	600	637	584	620	16,600	620
2010-05-13	617	626	607	607	15,200	607
2010-05-12	619	628	609	616	16,500	616
2010-05-11	650	655	602	626	49,900	626
2010-05-10	603	656	584	655	89,000	655
2010-05-07	530	610	520	565	31,200	565
2010-05-06	523	527	505	527	12,800	527
2010-04-30	525	533	516	519	5,500	519
2010-04-28	535	536	525	525	15,000	525
2010-04-27	535	544	532	544	10,200	544
2010-04-26	535	540	525	525	12,200	525
2010-04-23	524	527	507	524	2,900	524
2010-04-22	535	536	523	530	12,800	530
2010-04-21	510	520	510	520	10,600	520
2010-04-20	497	510	490	505	9,300	505
2010-04-19	506	515	491	497	18,300	497
2010-04-16	518	530	507	516	12,200	516
2010-04-15	531	538	520	521	19,800	521
2010-04-14	518	529	514	520	10,200	520
2010-04-13	516	517	508	508	4,700	508
2010-04-12	548	548	526	526	10,300	526
2010-04-09	496	530	496	526	21,200	526
2010-04-08	480	504	480	496	17,900	496
2010-04-07	480	494	477	478	8,200	478
2010-04-06	497	497	479	479	8,400	479
2010-04-05	486	494	486	494	7,100	494
2010-04-02	497	497	482	494	2,700	494
2010-04-01	480	487	480	481	4,100	481
2010-03-31	490	490	469	488	6,000	488
2010-03-30	492	497	471	483	9,800	483
2010-03-29	468	470	455	461	7,500	461
2010-03-26	472	480	469	480	14,800	480
2010-03-25	473	473	465	472	12,700	472
2010-03-24	448	449	443	449	15,600	449
2010-03-23	439	449	439	444	6,800	444
2010-03-19	438	440	433	437	3,000	437
2010-03-18	435	437	430	431	6,900	431
2010-03-17	438	438	432	435	6,500	435
2010-03-16	425	439	425	439	6,500	439
2010-03-15	420	428	420	421	12,500	421
2010-03-12	412	420	412	420	10,800	420
2010-03-11	410	410	400	409	14,900	409
2010-03-10	406	410	404	404	14,300	404
2010-03-09	413	413	405	405	10,600	405
2010-03-08	411	413	406	413	8,100	413
2010-03-05	420	420	405	411	3,900	411
2010-03-04	413	421	404	404	2,500	404
2010-03-03	420	421	415	421	1,700	421
2010-03-02	407	420	402	420	2,300	420
2010-03-01	428	428	415	415	5,700	415
2010-02-26	405	419	405	407	5,400	407
2010-02-25	395	401	392	401	3,200	401
2010-02-24	401	403	393	394	3,600	394
2010-02-23	408	408	395	405	2,100	405
2010-02-22	393	405	393	404	6,900	404
2010-02-19	396	396	386	390	6,400	390
2010-02-18	406	406	394	396	4,800	396
2010-02-17	395	402	395	398	4,200	398
2010-02-16	392	399	383	387	3,700	387
2010-02-15	403	415	397	397	3,000	397
2010-02-12	405	405	395	395	4,000	395
2010-02-10	409	409	398	398	2,000	398
2010-02-09	396	409	393	405	4,100	405
2010-02-08	412	412	397	397	2,900	397
2010-02-05	420	420	412	412	3,500	412
2010-02-04	415	430	415	415	1,500	415
2010-02-03	408	419	408	414	3,700	414
2010-02-02	404	417	404	415	4,200	415
2010-02-01	402	421	394	420	6,200	420
2010-01-29	437	443	410	410	4,000	410
2010-01-28	432	432	416	421	7,400	421
2010-01-27	412	430	412	421	4,300	421
2010-01-26	439	440	416	416	3,400	416
2010-01-25	433	433	419	432	6,500	432
2010-01-22	427	435	425	433	3,800	433
2010-01-21	437	438	430	435	3,700	435
2010-01-20	438	438	426	437	4,200	437
2010-01-19	431	435	430	430	4,000	430
2010-01-18	427	434	427	431	2,200	431
2010-01-15	430	437	430	435	4,400	435
2010-01-14	429	439	429	439	4,200	439
2010-01-13	439	439	425	425	4,200	425
2010-01-12	429	440	415	434	6,900	434
2010-01-08	420	427	410	422	7,400	422
2010-01-07	408	415	404	415	7,400	415
2010-01-06	405	407	402	407	4,400	407
2010-01-05	405	405	400	400	900	400
2010-01-04	400	407	394	399	3,400	399

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