[8137 東証1部] サンワテクノス 日足 時系列データ

[8137 東証1部] サンワテクノス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172000.002006.001968.001994.0098800196946500
2017-11-161913.001961.001888.001950.00165300320280400
2017-11-151998.001999.001911.001923.00104300203267200
2017-11-142012.002038.002001.002009.0082600166154900
2017-11-132045.002064.002017.002022.0055900113477400
2017-11-102015.002067.002015.002064.004560093338600
2017-11-092045.002111.002031.002065.00141700294196200
2017-11-082034.002065.001991.002058.00132100267079300
2017-11-072055.002076.002044.002053.00121100248634500
2017-11-062122.002125.002038.002044.00177400366211100
2017-11-022129.002177.002121.002142.00127300272527900
2017-11-012123.002139.002058.002113.00161200338019100
2017-10-312130.002220.002082.002136.00254700547823300
2017-10-302130.002159.002026.002071.00390800810685700
2017-10-272168.002168.002102.002116.00138300293126400
2017-10-262191.002208.002132.002139.00120700260396000
2017-10-252172.002265.002170.002209.00257400572922900
2017-10-242175.002175.002112.002154.0088500190525600
2017-10-232151.002172.002127.002171.0065500141389600
2017-10-202087.002160.002074.002130.0062700133062400
2017-10-192128.002138.002095.002115.0065900139350500
2017-10-182190.002199.002121.002129.0069200148418900
2017-10-172180.002210.002151.002178.0056800123651900
2017-10-162298.002312.002185.002203.00102100229556400
2017-10-132224.002286.002212.002285.00112300253941900
2017-10-122140.002250.002131.002220.00161400357824400
2017-10-112136.002149.002110.002124.004560096854800
2017-10-102059.002118.002041.002116.004250089072300
2017-10-062032.002084.002032.002060.003320068402400
2017-10-052100.002100.002031.002031.0048900100551500
2017-10-042105.002109.002080.002086.003690077364100
2017-10-032131.002131.002060.002082.0077100161470600
2017-10-022130.002149.002091.002125.0099900211819300
2017-09-292081.002120.002072.002095.00136300285167900
2017-09-281927.002050.001927.002050.00221600443728900
2017-09-271877.001923.001867.001916.0068900131041600
2017-09-261852.001897.001827.001894.00105600197989600
2017-09-251802.001854.001802.001854.0068800126546700
2017-09-221822.001833.001796.001809.0064900117316900
2017-09-211863.001872.001830.001842.004680086333400
2017-09-201866.001866.001835.001854.004860089874900
2017-09-191882.001882.001826.001866.0093600173236300
2017-09-151805.001831.001805.001819.003690067108000
2017-09-141868.001880.001801.001812.0086200157673900
2017-09-131815.001869.001810.001859.0083500154052400
2017-09-121791.001808.001785.001797.0079300142467500
2017-09-111770.001800.001765.001791.0082500147350000
2017-09-081812.001820.001768.001770.00125000223553200
2017-09-071778.001831.001768.001797.0097400175965900
2017-09-061746.001794.001705.001775.0091900161209200
2017-09-051845.001845.001745.001779.00111200198482000
2017-09-041878.001880.001824.001837.0072000132763300
2017-09-011929.001934.001890.001899.0066500126422600
2017-08-311902.001954.001902.001930.0057500110856800
2017-08-301954.001954.001896.001923.0082400157893800
2017-08-291878.001960.001878.001949.0087500169028800
2017-08-281905.001910.001876.001899.004920093137200
2017-08-251890.001910.001864.001904.004380082961900
2017-08-241902.001907.001865.001890.003940074452800
2017-08-231900.001924.001886.001902.00128800245482400
2017-08-221824.001900.001820.001865.00127800238947700
2017-08-211796.001827.001772.001824.0064000115582500
2017-08-181786.001803.001772.001779.003740066767800
2017-08-171781.001808.001765.001800.0069300124417500
2017-08-161798.001802.001780.001785.0060400108352900
2017-08-151801.001801.001764.001782.0077400137891600
2017-08-141771.001795.001723.001785.0074900132003800
2017-08-101804.001836.001789.001807.0060500109375900
2017-08-091858.001858.001803.001834.0087200159333400
2017-08-081813.001869.001811.001858.00115700214252700
2017-08-071828.001829.001777.001801.0068400123106900
2017-08-041734.001845.001728.001808.00135700243709100
2017-08-031762.001767.001720.001730.0085700148661100
2017-08-021736.001766.001713.001742.00140100243940400
2017-08-011852.001871.001709.001719.00294200520183700
2017-07-311961.001985.001852.001878.00308900590815700
2017-07-281858.001940.001827.001939.00430000814328500
2017-07-271830.001896.001827.001859.00180600335599400
2017-07-261820.001850.001781.001806.00192900349852700
2017-07-251731.001804.001723.001796.00151500268770800
2017-07-241725.001782.001691.001713.00231300398425100
2017-07-211650.001708.001636.001702.00352300589780600
2017-07-201538.001554.001530.001546.002010031093200
2017-07-191529.001549.001524.001539.003080047356000
2017-07-181529.001534.001511.001530.003550054127100
2017-07-141512.001531.001512.001518.002310035176800
2017-07-131530.001534.001514.001520.003250049507900
2017-07-121526.001535.001506.001514.002770042098200
2017-07-111540.001548.001530.001537.002100032334900
2017-07-101497.001537.001497.001532.004160063384600
2017-07-071477.001506.001476.001493.003220048082700
2017-07-061510.001516.001490.001494.002920043774300
2017-07-051481.001509.001476.001502.005230078045800
2017-07-041553.001553.001476.001485.0078800118543200
2017-07-031487.001548.001487.001529.0086400131558700
2017-06-301470.001491.001461.001487.0081500120256800
2017-06-291492.001506.001465.001501.0097100144735500
2017-06-281534.001534.001476.001481.0086600130098300
2017-06-271589.001593.001509.001518.0093900144188600
2017-06-261514.001606.001514.001571.00118600186723400
2017-06-231600.001621.001514.001532.00140600220844200
2017-06-221529.001603.001529.001577.00157100247493000
2017-06-211503.001572.001498.001529.00207300319609400
2017-06-201437.001495.001430.001483.0096500141194300
2017-06-191425.001439.001416.001423.005180074033000
2017-06-161389.001428.001389.001410.007030099400700
2017-06-151378.001398.001357.001381.005860081036000
2017-06-141427.001435.001390.001391.005910083293600
2017-06-131408.001439.001400.001427.004000056981600
2017-06-121450.001461.001405.001417.0094100134156600
2017-06-091449.001489.001445.001468.0075600111016300
2017-06-081485.001507.001465.001470.0098800146956100
2017-06-071454.001491.001438.001484.00100900148446200
2017-06-061460.001466.001435.001438.004640067186200
2017-06-051432.001456.001427.001444.003150045465200
2017-06-021460.001468.001439.001443.0076600111201400
2017-06-011429.001468.001428.001457.0075300109195300
2017-05-311410.001430.001396.001430.005810082416300
2017-05-301391.001411.001371.001405.004150057867900
2017-05-291380.001416.001362.001395.005180072528500
2017-05-261413.001413.001369.001374.004970068683600
2017-05-251413.001421.001399.001400.006370089639700
2017-05-241415.001421.001394.001406.005190072850800
2017-05-231432.001440.001384.001386.0086700122109500
2017-05-221371.001419.001360.001417.00138200192870900
2017-05-191307.001334.001306.001333.003060040357500
2017-05-181290.001319.001285.001319.002960038674500
2017-05-171310.001340.001305.001327.002610034622200
2017-05-161300.001326.001300.001322.002970039075500
2017-05-151329.001329.001299.001303.004420058094200
2017-05-121340.001345.001322.001330.004450059108500
2017-05-111359.001360.001334.001343.0081900110484600
2017-05-101300.001379.001299.001365.00155200208863400
2017-05-091320.001321.001283.001295.006560085380300
2017-05-081281.001321.001280.001321.00145500189200600
2017-05-021219.001242.001215.001240.006490079805400
2017-05-011225.001232.001211.001214.006150075124000
2017-04-281209.001224.001198.001219.007690093145900
2017-04-271203.001208.001182.001206.008190098393700
2017-04-261185.001215.001165.001204.00192600229748100
2017-04-251113.001132.001110.001128.004900055177900
2017-04-241084.001121.001084.001102.003880042693600
2017-04-211083.001091.001073.001082.001580017071800
2017-04-201050.001081.001050.001072.001890020283900
2017-04-191034.001060.001034.001050.001250013144000
2017-04-181050.001070.001042.001047.001470015420900
2017-04-171016.001054.001016.001033.001580016294900
2017-04-141035.001050.001020.001032.003190032950800
2017-04-131046.001054.001038.001050.001950020410400
2017-04-121069.001074.001054.001063.001860019757100
2017-04-111071.001092.001071.001087.001610017479500
2017-04-101077.001087.001075.001082.001360014698800
2017-04-071087.001101.001072.001073.003510038056000
2017-04-061090.001100.001060.001068.002630028178100
2017-04-051092.001110.001087.001097.002680029460600
2017-04-041140.001144.001080.001102.003550039655300
2017-04-031122.001152.001108.001138.005190058512000
2017-03-311150.001151.001126.001126.002880032762000
2017-03-301138.001165.001138.001146.003110035842300
2017-03-291155.001160.001145.001147.003120035968400
2017-03-281155.001167.001153.001160.002990034648300
2017-03-271135.001156.001135.001150.003570041007500
2017-03-241138.001156.001135.001147.002860032811700
2017-03-231139.001150.001108.001144.003130035519200
2017-03-221135.001142.001125.001125.003420038709500
2017-03-211133.001155.001130.001148.005440062305300
2017-03-171137.001137.001126.001133.003080034881400
2017-03-161114.001132.001110.001129.001820020468500
2017-03-151130.001130.001110.001114.001000011170800
2017-03-141122.001130.001120.001129.001140012823300
2017-03-131118.001133.001118.001128.002900032698600
2017-03-101141.001142.001118.001119.004010045355500
2017-03-091140.001158.001135.001142.004210048216800
2017-03-081129.001144.001129.001137.002930033328900
2017-03-071132.001132.001120.001127.002390026982600
2017-03-061158.001158.001140.001144.004680053711900
2017-03-031159.001169.001156.001161.001410016374800
2017-03-021157.001164.001154.001159.003050035350800
2017-03-011164.001167.001138.001153.003280037777100
2017-02-281110.001165.001110.001155.006730076924000
2017-02-271116.001116.001062.001108.003800041761100
2017-02-241118.001123.001112.001119.004860054385400
2017-02-231100.001121.001100.001116.002920032520900
2017-02-221113.001113.001093.001100.003430037898300
2017-02-211081.001107.001081.001107.004340047582600
2017-02-201079.001082.001072.001081.003470037433000
2017-02-171087.001087.001063.001083.002700029143300
2017-02-161082.001091.001074.001087.00104200112858100
2017-02-151030.001040.001029.001036.002230023114400
2017-02-141025.001037.001025.001030.002610026967300
2017-02-131021.001028.001013.001025.004090041768900
2017-02-101006.001015.001004.001013.001530015425400
2017-02-091000.001010.00997.001002.001290012917800
2017-02-08993.001000.00990.001000.001580015735900
2017-02-07986.00994.00982.00990.001690016703400
2017-02-06985.00988.00976.00983.002690026430800
2017-02-03995.00995.00981.00985.002890028644100
2017-02-021000.001019.00990.00992.006420064642600
2017-02-01980.001002.00975.00994.002840028161800
2017-01-311000.001000.00978.00985.003150031277800
2017-01-30979.00997.00970.00987.005410053274600
2017-01-27967.00975.00963.00972.002710026303500
2017-01-26964.00970.00960.00966.001840017783100
2017-01-25959.00959.00951.00955.002490023836200
2017-01-24948.00955.00946.00949.0085008067700
2017-01-23953.00961.00946.00952.001410013468800
2017-01-20940.00954.00940.00953.00101009594000
2017-01-19950.00960.00944.00949.003090029372500
2017-01-18932.00948.00932.00945.001800016948600
2017-01-17948.00950.00924.00941.002060019356300
2017-01-16968.00968.00945.00949.001280012210000
2017-01-13957.00964.00950.00961.001280012276600
2017-01-12958.00964.00944.00957.002390022839100
2017-01-11966.00966.00950.00954.001290012307000
2017-01-10961.00965.00949.00965.002710025998600
2017-01-06958.00964.00947.00962.001750016791100
2017-01-05958.00960.00949.00959.002860027364600
2017-01-04941.00957.00941.00953.002820026750300
2016-12-30939.00941.00911.00941.002360021904500
2016-12-29938.00940.00928.00939.002790026108500
2016-12-28940.00952.00940.00948.001300012280400
2016-12-27931.00940.00926.00940.002710025354200
2016-12-26950.00950.00931.00934.002340021921900
2016-12-22956.00962.00940.00954.001920018232400
2016-12-21975.00975.00952.00955.001800017265200
2016-12-20975.00977.00966.00977.001920018693300
2016-12-19976.00978.00974.00978.001540015040900
2016-12-16980.00980.00969.00973.00107100104824600
2016-12-15966.00975.00966.00972.002650025702400
2016-12-14963.00970.00957.00958.003170030512300
2016-12-13960.00973.00954.00972.002870027678000
2016-12-12970.00977.00919.00951.003010028725900
2016-12-09958.00968.00957.00968.002520024227000
2016-12-08959.00965.00951.00959.005520052903800
2016-12-07954.00954.00943.00951.002340022205200
2016-12-06946.00964.00945.00946.005170049184000
2016-12-05936.00943.00931.00941.001800016880600
2016-12-02935.00942.00933.00936.001250011707400
2016-12-01922.00946.00920.00935.00142800132133900
2016-11-30920.00940.00920.00937.003070028653200
2016-11-29915.00923.00912.00922.003110028572000
2016-11-28899.00914.00898.00914.003680033275900
2016-11-25901.00909.00898.00904.003210028968200
2016-11-24910.00912.00899.00910.002970026937500
2016-11-22905.00910.00898.00904.003100028059100
2016-11-21899.00908.00899.00904.003130028257400
2016-11-18894.00900.00888.00899.004110036837200
2016-11-17885.00894.00881.00884.003140027872900
2016-11-16869.00886.00868.00883.003950034778600
2016-11-15870.00878.00860.00865.003720032353800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter