8137 サンワテクノス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	692	701	690	696	7,500	696
2011-12-29	693	698	691	698	2,000	698
2011-12-28	703	703	698	699	8,600	699
2011-12-27	693	703	693	703	11,100	703
2011-12-26	702	707	700	701	7,800	701
2011-12-22	703	717	700	700	6,700	700
2011-12-21	715	715	703	703	6,200	703
2011-12-20	705	710	703	706	5,700	706
2011-12-19	707	720	693	709	8,900	709
2011-12-16	692	718	692	706	9,700	706
2011-12-15	698	699	694	696	13,500	696
2011-12-14	712	718	701	701	22,000	701
2011-12-13	717	729	712	727	18,400	727
2011-12-12	724	726	712	712	13,500	712
2011-12-09	688	700	673	693	30,900	693
2011-12-08	680	704	675	693	27,300	693
2011-12-07	633	686	627	671	32,700	671
2011-12-06	626	646	625	626	12,400	626
2011-12-05	629	643	629	635	9,300	635
2011-12-02	634	634	621	622	13,300	622
2011-12-01	630	635	628	631	8,700	631
2011-11-30	623	625	615	615	16,200	615
2011-11-29	620	633	616	633	21,800	633
2011-11-28	610	618	610	617	12,400	617
2011-11-25	594	620	594	609	11,400	609
2011-11-24	592	600	592	596	11,200	596
2011-11-22	582	607	582	606	8,300	606
2011-11-21	612	612	594	599	7,900	599
2011-11-18	609	617	605	611	7,900	611
2011-11-17	616	619	603	619	11,200	619
2011-11-16	624	626	606	617	21,200	617
2011-11-15	618	620	612	617	2,300	617
2011-11-14	629	639	623	628	3,800	628
2011-11-11	616	621	607	621	8,000	621
2011-11-10	620	623	615	620	14,400	620
2011-11-09	620	638	619	636	33,000	636
2011-11-08	646	649	601	620	17,900	620
2011-11-07	645	655	645	655	4,000	655
2011-11-04	661	662	650	652	5,800	652
2011-11-02	652	654	641	651	10,300	651
2011-11-01	670	670	664	667	6,800	667
2011-10-31	685	698	676	676	11,900	676
2011-10-28	708	712	691	692	20,500	692
2011-10-27	654	688	652	688	17,100	688
2011-10-26	641	644	632	644	7,600	644
2011-10-25	657	657	643	645	3,300	645
2011-10-24	656	656	640	655	5,900	655
2011-10-21	658	658	642	643	6,200	643
2011-10-20	654	670	649	654	4,400	654
2011-10-19	681	681	663	664	13,400	664
2011-10-18	685	685	671	671	7,300	671
2011-10-17	688	701	688	692	3,100	692
2011-10-14	697	697	682	682	3,100	682
2011-10-13	695	705	695	701	2,700	701
2011-10-12	675	693	674	693	4,800	693
2011-10-11	680	699	673	695	7,300	695
2011-10-07	659	683	653	683	6,600	683
2011-10-06	650	667	647	660	3,900	660
2011-10-05	670	670	640	640	6,800	640
2011-10-04	671	671	663	666	7,300	666
2011-10-03	689	689	671	675	13,600	675
2011-09-30	730	730	714	714	6,000	714
2011-09-29	690	724	690	724	14,000	724
2011-09-28	685	698	681	698	15,200	698
2011-09-27	669	672	663	671	10,100	671
2011-09-26	682	682	640	659	15,300	659
2011-09-22	698	698	687	695	9,700	695
2011-09-21	720	720	699	699	10,500	699
2011-09-20	720	721	707	721	3,900	721
2011-09-16	703	730	703	730	8,300	730
2011-09-15	710	710	700	701	6,000	701
2011-09-14	719	719	691	693	9,700	693
2011-09-13	701	718	700	713	5,500	713
2011-09-12	703	707	692	701	13,300	701
2011-09-09	723	728	717	720	15,100	720
2011-09-08	723	723	715	722	7,200	722
2011-09-07	709	717	703	717	5,600	717
2011-09-06	710	710	690	701	15,900	701
2011-09-05	715	726	715	726	4,900	726
2011-09-02	758	758	744	744	7,300	744
2011-09-01	766	768	757	757	10,800	757
2011-08-31	763	766	756	765	10,900	765
2011-08-30	747	758	745	758	9,700	758
2011-08-29	738	740	729	740	6,000	740
2011-08-26	736	736	719	727	7,100	727
2011-08-25	719	730	713	721	5,100	721
2011-08-24	730	730	703	705	19,700	705
2011-08-23	701	711	683	695	14,900	695
2011-08-22	718	724	700	700	6,800	700
2011-08-19	726	742	722	722	11,700	722
2011-08-18	766	766	741	741	7,300	741
2011-08-17	755	757	738	757	10,300	757
2011-08-16	768	768	746	747	12,000	747
2011-08-15	764	764	750	759	9,800	759
2011-08-12	737	759	725	748	11,700	748
2011-08-11	719	743	715	735	13,900	735
2011-08-10	764	764	733	733	14,900	733
2011-08-09	703	727	678	719	32,100	719
2011-08-08	758	772	732	732	21,300	732
2011-08-05	757	790	757	760	35,200	760
2011-08-04	837	842	817	817	18,500	817
2011-08-03	852	854	831	833	15,500	833
2011-08-02	878	879	862	863	18,600	863
2011-08-01	832	885	832	880	24,700	880
2011-07-29	845	862	830	832	53,300	832
2011-07-28	869	872	857	860	17,600	860
2011-07-27	874	890	867	883	14,900	883
2011-07-26	884	884	870	873	15,400	873
2011-07-25	890	891	883	886	7,500	886
2011-07-22	909	909	890	892	7,200	892
2011-07-21	890	892	888	888	3,900	888
2011-07-20	892	913	892	894	12,200	894
2011-07-19	874	888	873	884	3,600	884
2011-07-15	893	893	885	888	6,700	888
2011-07-14	903	903	890	891	12,800	891
2011-07-13	884	904	878	903	13,900	903
2011-07-12	900	922	873	885	21,000	885
2011-07-11	910	910	897	910	13,000	910
2011-07-08	926	926	914	914	10,300	914
2011-07-07	910	914	896	901	11,400	901
2011-07-06	915	919	900	910	17,200	910
2011-07-05	930	930	900	900	10,400	900
2011-07-04	947	947	929	933	27,900	933
2011-07-01	928	929	913	929	14,400	929
2011-06-30	936	936	914	928	17,200	928
2011-06-29	945	945	930	936	11,800	936
2011-06-28	940	945	926	938	14,700	938
2011-06-27	937	937	921	930	13,700	930
2011-06-24	911	939	911	937	18,200	937
2011-06-23	917	928	905	918	11,500	918
2011-06-22	920	935	917	920	41,600	920
2011-06-21	914	930	905	919	19,700	919
2011-06-20	875	911	875	900	30,400	900
2011-06-17	903	903	858	860	35,800	860
2011-06-16	917	919	895	895	22,800	895
2011-06-15	903	935	903	918	22,300	918
2011-06-14	918	943	910	913	47,800	913
2011-06-13	848	929	843	918	87,100	918
2011-06-10	848	851	838	848	29,900	848
2011-06-09	813	825	813	822	4,300	822
2011-06-08	828	828	810	813	9,900	813
2011-06-07	813	825	813	822	4,100	822
2011-06-06	830	833	815	816	11,800	816
2011-06-03	842	842	829	830	8,700	830
2011-06-02	831	850	823	843	25,800	843
2011-06-01	835	860	835	854	61,400	854
2011-05-31	812	835	812	834	15,800	834
2011-05-30	810	833	802	815	23,600	815
2011-05-27	811	821	805	809	16,400	809
2011-05-26	824	829	820	821	9,800	821
2011-05-25	820	820	804	815	12,500	815
2011-05-24	810	820	806	820	12,600	820
2011-05-23	820	825	815	820	15,900	820
2011-05-20	830	835	823	827	24,600	827
2011-05-19	798	820	797	811	26,300	811
2011-05-18	786	800	785	795	8,700	795
2011-05-17	784	790	781	786	9,100	786
2011-05-16	790	807	790	792	17,200	792
2011-05-13	801	801	781	790	28,900	790
2011-05-12	815	823	803	805	71,500	805
2011-05-11	835	835	817	817	72,900	817
2011-05-10	730	823	719	818	75,900	818
2011-05-09	730	731	715	730	7,000	730
2011-05-06	727	742	726	730	14,900	730
2011-05-02	756	756	723	744	12,700	744
2011-04-28	755	756	735	746	28,200	746
2011-04-27	749	765	742	742	23,700	742
2011-04-26	736	775	730	739	51,600	739
2011-04-25	760	780	727	736	74,200	736
2011-04-22	730	730	691	730	52,600	730
2011-04-21	635	636	625	630	6,300	630
2011-04-20	630	634	630	632	1,400	632
2011-04-19	629	633	626	628	3,800	628
2011-04-18	632	636	629	635	2,300	635
2011-04-15	630	642	625	632	3,800	632
2011-04-14	622	630	617	630	7,300	630
2011-04-13	622	625	621	622	5,300	622
2011-04-12	653	655	622	622	7,300	622
2011-04-11	665	668	662	663	5,700	663
2011-04-08	660	674	660	674	3,000	674
2011-04-07	683	685	666	666	2,900	666
2011-04-06	690	690	673	683	2,500	683
2011-04-05	715	715	675	691	7,700	691
2011-04-04	720	720	708	710	4,700	710
2011-04-01	720	724	711	711	4,300	711
2011-03-31	711	724	699	720	10,400	720
2011-03-30	680	711	678	707	7,800	707
2011-03-29	667	682	660	671	12,400	671
2011-03-28	679	679	671	677	7,400	677
2011-03-25	673	690	663	671	8,800	671
2011-03-24	676	682	658	658	15,000	658
2011-03-23	678	681	670	680	6,100	680
2011-03-22	657	683	650	678	6,500	678
2011-03-18	646	659	640	643	13,000	643
2011-03-17	561	641	560	640	24,000	640
2011-03-16	653	653	580	591	25,800	591
2011-03-15	623	632	501	553	35,800	553
2011-03-14	596	633	590	593	29,700	593
2011-03-11	731	731	711	716	28,800	716
2011-03-10	736	736	713	716	9,400	716
2011-03-09	734	748	734	740	7,200	740
2011-03-08	724	742	718	734	11,000	734
2011-03-07	737	738	702	714	18,600	714
2011-03-04	750	750	735	743	9,400	743
2011-03-03	722	744	722	744	4,800	744
2011-03-02	721	740	721	721	7,300	721
2011-03-01	725	750	725	736	17,000	736
2011-02-28	739	739	705	739	15,900	739
2011-02-25	701	724	701	724	10,100	724
2011-02-24	695	718	691	706	15,400	706
2011-02-23	691	713	690	695	10,500	695
2011-02-22	724	730	701	704	21,000	704
2011-02-21	736	745	720	735	8,300	735
2011-02-18	740	745	735	735	5,300	735
2011-02-17	742	749	717	747	19,500	747
2011-02-16	744	751	742	742	6,300	742
2011-02-15	751	756	745	748	7,700	748
2011-02-14	750	755	749	753	5,600	753
2011-02-10	759	760	747	752	12,000	752
2011-02-09	758	759	746	759	11,800	759
2011-02-08	749	754	732	736	19,000	736
2011-02-07	720	763	720	745	11,700	745
2011-02-04	707	723	707	721	13,000	721
2011-02-03	717	717	709	712	6,500	712
2011-02-02	698	720	698	716	23,600	716
2011-02-01	693	698	690	692	4,400	692
2011-01-31	695	697	690	693	21,100	693
2011-01-28	703	705	698	705	22,400	705
2011-01-27	701	706	699	702	9,900	702
2011-01-26	693	708	693	699	10,900	699
2011-01-25	690	695	685	695	12,400	695
2011-01-24	655	681	655	681	12,900	681
2011-01-21	681	684	654	654	18,100	654
2011-01-20	686	691	684	686	3,400	686
2011-01-19	703	703	683	696	10,000	696
2011-01-18	690	696	684	693	6,700	693
2011-01-17	695	704	690	695	12,300	695
2011-01-14	682	698	681	693	16,200	693
2011-01-13	675	688	674	679	21,400	679
2011-01-12	689	699	671	671	24,300	671
2011-01-11	698	699	688	699	9,000	699
2011-01-07	708	708	698	704	10,600	704
2011-01-06	700	709	700	708	13,200	708
2011-01-05	699	700	688	699	12,600	699
2011-01-04	686	705	682	705	19,800	705

分割・併合履歴： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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