8137 サンワテクノス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,174	2,196	2,174	2,196	8,800	2,196
2023-12-28	2,183	2,196	2,171	2,191	16,300	2,191
2023-12-27	2,142	2,175	2,140	2,171	19,800	2,171
2023-12-26	2,130	2,149	2,129	2,142	16,800	2,142
2023-12-25	2,181	2,181	2,130	2,130	27,000	2,130
2023-12-22	2,142	2,184	2,142	2,160	14,600	2,160
2023-12-21	2,161	2,161	2,138	2,144	14,400	2,144
2023-12-20	2,182	2,212	2,174	2,180	14,000	2,180
2023-12-19	2,171	2,186	2,157	2,173	6,900	2,173
2023-12-18	2,176	2,184	2,157	2,177	16,500	2,177
2023-12-15	2,196	2,238	2,196	2,220	11,000	2,220
2023-12-14	2,236	2,236	2,186	2,201	15,600	2,201
2023-12-13	2,239	2,258	2,229	2,251	10,000	2,251
2023-12-12	2,251	2,255	2,221	2,239	61,300	2,239
2023-12-11	2,155	2,184	2,133	2,176	14,100	2,176
2023-12-08	2,170	2,179	2,120	2,121	27,900	2,121
2023-12-07	2,194	2,210	2,171	2,173	40,800	2,173
2023-12-06	2,173	2,231	2,173	2,228	21,300	2,228
2023-12-05	2,210	2,214	2,172	2,172	18,400	2,172
2023-12-04	2,225	2,230	2,192	2,226	15,600	2,226
2023-12-01	2,244	2,244	2,205	2,216	25,700	2,216
2023-11-30	2,199	2,244	2,198	2,233	16,400	2,233
2023-11-29	2,162	2,200	2,142	2,189	24,400	2,189
2023-11-28	2,164	2,172	2,146	2,162	17,400	2,162
2023-11-27	2,168	2,187	2,161	2,163	7,900	2,163
2023-11-24	2,170	2,205	2,163	2,167	16,700	2,167
2023-11-22	2,137	2,178	2,137	2,150	8,700	2,150
2023-11-21	2,152	2,159	2,137	2,147	11,800	2,147
2023-11-20	2,181	2,189	2,137	2,137	15,600	2,137
2023-11-17	2,164	2,191	2,159	2,181	16,800	2,181
2023-11-16	2,165	2,182	2,148	2,164	18,800	2,164
2023-11-15	2,200	2,216	2,154	2,165	13,800	2,165
2023-11-14	2,173	2,208	2,171	2,179	11,600	2,179
2023-11-13	2,212	2,228	2,150	2,150	23,500	2,150
2023-11-10	2,170	2,214	2,150	2,209	22,600	2,209
2023-11-09	2,221	2,237	2,175	2,180	23,700	2,180
2023-11-08	2,266	2,266	2,211	2,211	79,700	2,211
2023-11-07	2,266	2,305	2,224	2,224	34,700	2,224
2023-11-06	2,261	2,268	2,238	2,259	25,000	2,259
2023-11-02	2,248	2,259	2,223	2,248	37,200	2,248
2023-11-01	2,221	2,269	2,201	2,226	37,600	2,226
2023-10-31	2,051	2,210	2,051	2,202	73,200	2,202
2023-10-30	2,128	2,155	2,038	2,084	57,900	2,084
2023-10-27	2,078	2,115	2,063	2,111	27,000	2,111
2023-10-26	2,072	2,072	2,030	2,034	15,400	2,034
2023-10-25	2,094	2,107	2,072	2,072	12,400	2,072
2023-10-24	2,075	2,092	2,016	2,075	29,100	2,075
2023-10-23	2,083	2,105	2,062	2,062	18,100	2,062
2023-10-20	2,081	2,114	2,080	2,106	10,800	2,106
2023-10-19	2,094	2,111	2,094	2,099	7,300	2,099
2023-10-18	2,134	2,134	2,104	2,125	14,300	2,125
2023-10-17	2,139	2,155	2,113	2,124	10,500	2,124
2023-10-16	2,108	2,130	2,098	2,105	13,300	2,105
2023-10-13	2,177	2,177	2,124	2,136	16,400	2,136
2023-10-12	2,165	2,202	2,152	2,198	8,100	2,198
2023-10-11	2,179	2,196	2,176	2,178	12,000	2,178
2023-10-10	2,164	2,205	2,164	2,199	15,800	2,199
2023-10-06	2,148	2,177	2,132	2,164	11,900	2,164
2023-10-05	2,103	2,127	2,100	2,126	15,500	2,126
2023-10-04	2,115	2,125	2,072	2,085	42,000	2,085
2023-10-03	2,183	2,186	2,134	2,145	24,900	2,145
2023-10-02	2,149	2,230	2,138	2,200	47,900	2,200
2023-09-29	2,217	2,217	2,139	2,149	24,600	2,149
2023-09-28	2,228	2,241	2,197	2,205	28,200	2,205
2023-09-27	2,217	2,261	2,205	2,261	30,300	2,261
2023-09-26	2,258	2,258	2,208	2,224	27,200	2,224
2023-09-25	2,240	2,271	2,228	2,258	16,900	2,258
2023-09-22	2,208	2,258	2,202	2,235	23,400	2,235
2023-09-21	2,229	2,250	2,223	2,229	20,600	2,229
2023-09-20	2,298	2,307	2,242	2,248	33,600	2,248
2023-09-19	2,253	2,297	2,253	2,297	25,600	2,297
2023-09-15	2,240	2,277	2,237	2,269	29,600	2,269
2023-09-14	2,218	2,243	2,210	2,237	19,800	2,237
2023-09-13	2,251	2,256	2,201	2,210	28,600	2,210
2023-09-12	2,237	2,270	2,233	2,260	15,700	2,260
2023-09-11	2,230	2,245	2,217	2,223	11,300	2,223
2023-09-08	2,226	2,245	2,201	2,215	31,800	2,215
2023-09-07	2,222	2,271	2,222	2,232	21,600	2,232
2023-09-06	2,224	2,249	2,224	2,245	14,900	2,245
2023-09-05	2,257	2,257	2,216	2,240	21,300	2,240
2023-09-04	2,225	2,251	2,225	2,249	20,600	2,249
2023-09-01	2,190	2,223	2,189	2,216	23,400	2,216
2023-08-31	2,163	2,192	2,163	2,185	17,600	2,185
2023-08-30	2,189	2,189	2,144	2,163	29,100	2,163
2023-08-29	2,184	2,184	2,160	2,172	17,600	2,172
2023-08-28	2,174	2,193	2,174	2,193	17,500	2,193
2023-08-25	2,141	2,162	2,119	2,153	18,300	2,153
2023-08-24	2,169	2,174	2,154	2,169	14,900	2,169
2023-08-23	2,102	2,145	2,102	2,145	10,600	2,145
2023-08-22	2,100	2,121	2,100	2,118	14,600	2,118
2023-08-21	2,119	2,119	2,092	2,092	21,600	2,092
2023-08-18	2,105	2,122	2,099	2,105	20,800	2,105
2023-08-17	2,136	2,136	2,094	2,120	19,400	2,120
2023-08-16	2,169	2,187	2,148	2,149	20,700	2,149
2023-08-15	2,122	2,176	2,122	2,164	27,600	2,164
2023-08-14	2,143	2,170	2,116	2,122	26,900	2,122
2023-08-10	2,123	2,141	2,080	2,140	26,800	2,140
2023-08-09	2,110	2,125	2,083	2,124	26,400	2,124
2023-08-08	2,161	2,168	2,108	2,111	22,700	2,111
2023-08-07	2,141	2,170	2,120	2,158	18,600	2,158
2023-08-04	2,181	2,182	2,131	2,150	53,100	2,150
2023-08-03	2,204	2,221	2,179	2,198	54,200	2,198
2023-08-02	2,214	2,242	2,207	2,207	35,200	2,207
2023-08-01	2,268	2,309	2,222	2,235	58,300	2,235
2023-07-31	2,314	2,347	2,264	2,268	97,800	2,268
2023-07-28	2,325	2,325	2,203	2,267	134,700	2,267
2023-07-27	2,360	2,372	2,340	2,369	37,700	2,369
2023-07-26	2,370	2,370	2,336	2,340	32,900	2,340
2023-07-25	2,347	2,365	2,333	2,350	23,400	2,350
2023-07-24	2,281	2,362	2,281	2,351	35,200	2,351
2023-07-21	2,293	2,306	2,278	2,281	17,100	2,281
2023-07-20	2,348	2,363	2,317	2,319	22,400	2,319
2023-07-19	2,298	2,347	2,262	2,336	32,800	2,336
2023-07-18	2,240	2,275	2,235	2,270	22,700	2,270
2023-07-14	2,279	2,292	2,235	2,240	14,600	2,240
2023-07-13	2,234	2,273	2,225	2,265	30,800	2,265
2023-07-12	2,315	2,315	2,243	2,243	22,500	2,243
2023-07-11	2,332	2,347	2,315	2,315	25,600	2,315
2023-07-10	2,365	2,374	2,332	2,332	26,800	2,332
2023-07-07	2,396	2,397	2,336	2,365	41,400	2,365
2023-07-06	2,454	2,454	2,391	2,396	26,200	2,396
2023-07-05	2,482	2,499	2,452	2,455	39,800	2,455
2023-07-04	2,436	2,542	2,427	2,519	91,700	2,519
2023-07-03	2,412	2,420	2,397	2,411	14,100	2,411
2023-06-30	2,400	2,412	2,376	2,384	31,400	2,384
2023-06-29	2,391	2,426	2,370	2,399	37,000	2,399
2023-06-28	2,332	2,378	2,332	2,362	63,800	2,362
2023-06-27	2,326	2,326	2,272	2,316	29,600	2,316
2023-06-26	2,339	2,376	2,308	2,335	17,600	2,335
2023-06-23	2,366	2,389	2,325	2,361	66,400	2,361
2023-06-22	2,446	2,453	2,366	2,366	42,900	2,366
2023-06-21	2,403	2,470	2,403	2,436	55,700	2,436
2023-06-20	2,350	2,407	2,350	2,407	39,900	2,407
2023-06-19	2,413	2,413	2,360	2,376	48,800	2,376
2023-06-16	2,410	2,427	2,390	2,413	57,700	2,413
2023-06-15	2,400	2,443	2,383	2,410	39,700	2,410
2023-06-14	2,378	2,413	2,360	2,402	41,700	2,402
2023-06-13	2,358	2,378	2,358	2,361	32,500	2,361
2023-06-12	2,293	2,337	2,290	2,337	38,000	2,337
2023-06-09	2,294	2,305	2,249	2,296	44,800	2,296
2023-06-08	2,282	2,315	2,233	2,247	43,900	2,247
2023-06-07	2,243	2,285	2,240	2,260	52,600	2,260
2023-06-06	2,200	2,231	2,181	2,229	19,700	2,229
2023-06-05	2,216	2,247	2,211	2,229	33,800	2,229
2023-06-02	2,177	2,197	2,162	2,196	27,500	2,196
2023-06-01	2,157	2,197	2,138	2,177	29,100	2,177
2023-05-31	2,230	2,244	2,156	2,157	44,700	2,157
2023-05-30	2,258	2,274	2,216	2,245	49,400	2,245
2023-05-29	2,290	2,301	2,250	2,250	50,000	2,250
2023-05-26	2,230	2,296	2,229	2,250	57,600	2,250
2023-05-25	2,149	2,229	2,144	2,224	66,600	2,224
2023-05-24	2,170	2,178	2,153	2,160	38,300	2,160
2023-05-23	2,198	2,211	2,163	2,173	72,400	2,173
2023-05-22	2,163	2,223	2,162	2,197	71,500	2,197
2023-05-19	2,210	2,239	2,152	2,181	96,100	2,181
2023-05-18	2,092	2,198	2,092	2,197	142,500	2,197
2023-05-17	2,050	2,079	2,048	2,075	51,400	2,075
2023-05-16	2,063	2,064	2,033	2,060	53,300	2,060
2023-05-15	2,055	2,066	2,044	2,053	39,200	2,053
2023-05-12	2,056	2,080	2,048	2,055	37,700	2,055
2023-05-11	2,070	2,075	2,033	2,047	82,000	2,047
2023-05-10	2,093	2,143	2,077	2,095	98,700	2,095
2023-05-09	1,990	2,088	1,986	2,084	273,200	2,084
2023-05-08	1,944	1,983	1,934	1,966	129,600	1,966
2023-05-02	1,911	1,945	1,900	1,927	56,700	1,927
2023-05-01	1,883	1,907	1,883	1,907	37,400	1,907
2023-04-28	1,868	1,880	1,854	1,876	29,200	1,876
2023-04-27	1,830	1,855	1,829	1,846	39,200	1,846
2023-04-26	1,879	1,879	1,832	1,841	46,400	1,841
2023-04-25	1,871	1,916	1,871	1,879	56,100	1,879
2023-04-24	1,870	1,875	1,853	1,874	23,300	1,874
2023-04-21	1,851	1,870	1,837	1,869	31,100	1,869
2023-04-20	1,841	1,863	1,841	1,851	35,000	1,851
2023-04-19	1,862	1,863	1,833	1,847	39,200	1,847
2023-04-18	1,873	1,890	1,862	1,875	53,100	1,875
2023-04-17	1,867	1,882	1,854	1,861	51,800	1,861
2023-04-14	1,860	1,860	1,845	1,845	50,700	1,845
2023-04-13	1,851	1,864	1,846	1,853	32,400	1,853
2023-04-12	1,860	1,878	1,847	1,857	70,400	1,857
2023-04-11	1,843	1,863	1,831	1,859	38,500	1,859
2023-04-10	1,858	1,867	1,815	1,823	32,000	1,823
2023-04-07	1,826	1,842	1,821	1,836	36,800	1,836
2023-04-06	1,809	1,830	1,801	1,815	42,900	1,815
2023-04-05	1,911	1,911	1,841	1,846	68,200	1,846
2023-04-04	1,934	1,954	1,915	1,935	63,100	1,935
2023-04-03	1,969	1,969	1,924	1,930	49,500	1,930
2023-03-31	1,916	1,958	1,916	1,943	49,200	1,943
2023-03-30	1,902	1,946	1,901	1,920	80,400	1,920
2023-03-29	1,960	1,995	1,954	1,981	76,200	1,981
2023-03-28	2,009	2,016	1,956	1,968	60,000	1,968
2023-03-27	2,009	2,014	1,984	1,989	49,300	1,989
2023-03-24	1,976	1,994	1,965	1,992	28,600	1,992
2023-03-23	1,940	1,982	1,922	1,976	31,500	1,976
2023-03-22	1,923	1,955	1,918	1,945	32,100	1,945
2023-03-20	1,913	1,923	1,882	1,891	49,000	1,891
2023-03-17	1,969	1,969	1,920	1,936	40,500	1,936
2023-03-16	1,922	1,948	1,910	1,948	50,700	1,948
2023-03-15	1,960	1,987	1,955	1,970	43,600	1,970
2023-03-14	1,957	1,957	1,895	1,920	80,000	1,920
2023-03-13	1,982	2,000	1,960	1,996	55,200	1,996
2023-03-10	2,025	2,060	2,025	2,027	58,800	2,027
2023-03-09	2,055	2,066	2,032	2,063	53,200	2,063
2023-03-08	2,037	2,058	2,035	2,050	42,600	2,050
2023-03-07	2,060	2,080	2,041	2,052	65,900	2,052
2023-03-06	2,047	2,055	2,036	2,050	50,000	2,050
2023-03-03	2,086	2,098	2,037	2,043	76,000	2,043
2023-03-02	2,110	2,121	2,048	2,060	59,300	2,060
2023-03-01	2,053	2,099	2,027	2,097	64,900	2,097
2023-02-28	2,050	2,064	2,027	2,037	61,800	2,037
2023-02-27	1,972	2,049	1,972	2,045	71,700	2,045
2023-02-24	1,943	2,006	1,942	1,958	91,200	1,958
2023-02-22	1,944	1,959	1,921	1,929	57,600	1,929
2023-02-21	1,929	1,986	1,924	1,975	43,000	1,975
2023-02-20	1,936	1,951	1,921	1,929	27,700	1,929
2023-02-17	1,934	1,955	1,915	1,924	38,400	1,924
2023-02-16	1,934	1,981	1,934	1,974	37,700	1,974
2023-02-15	1,901	1,951	1,901	1,940	23,700	1,940
2023-02-14	1,890	1,918	1,885	1,918	50,100	1,918
2023-02-13	1,954	1,954	1,880	1,890	82,800	1,890
2023-02-10	2,014	2,015	1,973	1,976	41,300	1,976
2023-02-09	1,987	2,021	1,987	2,017	48,500	2,017
2023-02-08	1,971	2,002	1,938	1,997	64,500	1,997
2023-02-07	1,951	1,994	1,951	1,971	75,600	1,971
2023-02-06	1,899	1,933	1,881	1,929	91,300	1,929
2023-02-03	1,851	1,891	1,851	1,875	42,400	1,875
2023-02-02	1,895	1,895	1,861	1,863	51,000	1,863
2023-02-01	1,884	1,915	1,867	1,895	135,400	1,895
2023-01-31	1,916	1,940	1,840	1,854	384,400	1,854
2023-01-30	1,648	1,914	1,645	1,896	921,500	1,896
2023-01-27	1,609	1,650	1,604	1,646	44,000	1,646
2023-01-26	1,627	1,631	1,598	1,615	52,000	1,615
2023-01-25	1,646	1,650	1,631	1,631	29,000	1,631
2023-01-24	1,681	1,683	1,657	1,659	29,800	1,659
2023-01-23	1,662	1,691	1,656	1,665	19,100	1,665
2023-01-20	1,608	1,673	1,608	1,660	34,200	1,660
2023-01-19	1,603	1,612	1,591	1,600	34,300	1,600
2023-01-18	1,597	1,606	1,581	1,604	48,000	1,604
2023-01-17	1,568	1,596	1,568	1,594	13,500	1,594
2023-01-16	1,589	1,589	1,545	1,549	15,000	1,549
2023-01-13	1,572	1,599	1,572	1,591	16,400	1,591
2023-01-12	1,571	1,577	1,564	1,572	16,700	1,572
2023-01-11	1,550	1,572	1,550	1,561	15,600	1,561
2023-01-10	1,550	1,562	1,545	1,548	24,100	1,548
2023-01-06	1,530	1,557	1,530	1,537	21,500	1,537
2023-01-05	1,536	1,555	1,536	1,543	21,900	1,543
2023-01-04	1,603	1,603	1,540	1,542	32,200	1,542

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