[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 
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
2016-11-14860.00870.00860.00868.004300037276000
2016-11-11844.00865.00838.00842.006040051056900
2016-11-10852.00859.00844.00848.002450020844800
2016-11-09859.00865.00807.00811.004660038674100
2016-11-08866.00870.00851.00860.002070017773800
2016-11-07840.00866.00840.00866.006030051336900
2016-11-04826.00846.00826.00840.004810040338400
2016-11-02832.00849.00832.00841.004470037628400
2016-11-01838.00845.00832.00841.005850049142400
2016-10-31829.00847.00824.00843.008600072228000
2016-10-28801.00817.00786.00813.0011530093035400
2016-10-27798.00803.00798.00802.002990023931700
2016-10-26787.00798.00785.00797.004290033979500
2016-10-25784.00787.00781.00784.003380026493400
2016-10-24766.00780.00759.00776.003010023207300
2016-10-21758.00775.00758.00769.004860037360000
2016-10-20741.00757.00740.00755.005970044859900
2016-10-19740.00743.00737.00742.001630012069100
2016-10-18733.00739.00731.00738.002410017759500
2016-10-17731.00735.00727.00733.002800020506700
2016-10-14725.00731.00725.00729.002240016322700
2016-10-13723.00734.00716.00723.00114008246500
2016-10-12726.00731.00713.00723.002300016640100
2016-10-11735.00739.00729.00733.004050029706300
2016-10-07738.00742.00731.00735.001830013422900
2016-10-06751.00753.00736.00738.003560026534400
2016-10-05724.00756.00722.00746.005730042283100
2016-10-04720.00728.00719.00723.00128009240700
2016-10-03720.00725.00717.00720.001460010531600
2016-09-30716.00722.00712.00719.00138009912900
2016-09-29721.00725.00720.00723.00115008301300
2016-09-28731.00731.00708.00725.002440017640900
2016-09-27714.00727.00714.00727.00138009975500
2016-09-26720.00723.00718.00718.0096006912100
2016-09-23720.00725.00716.00725.001680012133800
2016-09-21714.00721.00710.00720.002530018098200
2016-09-20710.00718.00710.00712.001650011769000
2016-09-16716.00716.00709.00713.003110022242400
2016-09-15711.00712.00709.00709.001540010937500
2016-09-14710.00715.00710.00710.0073005196200
2016-09-13714.00718.00711.00715.001420010145300
2016-09-12715.00717.00710.00712.00132009401000
2016-09-09715.00721.00715.00716.008480060685600
2016-09-08720.00724.00716.00719.00125008996400
2016-09-07717.00720.00715.00720.001510010835200
2016-09-06714.00719.00714.00717.002990021388100
2016-09-05714.00726.00713.00713.003510025183600
2016-09-02713.00715.00711.00713.0047003351900
2016-09-01713.00719.00713.00716.0095006799100
2016-08-31711.00718.00709.00718.00128009128100
2016-08-30710.00710.00703.00705.001730012213600
2016-08-29708.00712.00700.00704.004480031665700
2016-08-26711.00711.00700.00703.00106007463100
2016-08-25705.00705.00702.00704.0094006621000
2016-08-24709.00709.00702.00702.0043003028900
2016-08-23701.00706.00701.00701.0070004916400
2016-08-22702.00706.00702.00703.0064004503600
2016-08-19701.00705.00700.00700.0058004069500
2016-08-18702.00706.00700.00700.0091006387500
2016-08-17701.00706.00701.00703.00137009632100
2016-08-16719.00720.00702.00703.001860013184600
2016-08-15715.00722.00715.00719.00103007409900
2016-08-12715.00719.00711.00719.0078005587000
2016-08-10713.00716.00711.00713.00117008345100
2016-08-09712.00719.00706.00713.0067004767800
2016-08-08708.00715.00708.00712.001520010797300
2016-08-05701.00708.00701.00705.0059004160700
2016-08-04701.00708.00701.00706.001470010344700
2016-08-03699.00702.00698.00700.002180015253700
2016-08-02705.00707.00701.00703.001820012804600
2016-08-01709.00711.00701.00707.003240022886200
2016-07-29715.00717.00700.00709.007590053540400
2016-07-28781.00781.00703.00717.006190045644900
2016-07-27781.00782.00775.00778.001670013014600
2016-07-26773.00778.00771.00776.00115008900600
2016-07-25777.00783.00772.00779.00125009726600
2016-07-22771.00777.00771.00777.0094007275700
2016-07-21786.00788.00775.00781.002040015967300
2016-07-20776.00782.00769.00781.002060015984300
2016-07-19773.00780.00770.00780.0094007293800
2016-07-15770.00777.00761.00771.001310010103800
2016-07-14763.00775.00762.00770.001510011602200
2016-07-13773.00774.00769.00771.005150039791000
2016-07-12752.00772.00749.00758.002860021780800
2016-07-11728.00753.00728.00750.006210045695000
2016-07-08720.00733.00718.00718.002760019889000
2016-07-07724.00726.00716.00718.003330024046200
2016-07-06725.00729.00714.00726.002150015523500
2016-07-05734.00735.00727.00731.001990014556500
2016-07-04725.00743.00725.00740.004250031224100
2016-07-01716.00729.00712.00719.001990014343800
2016-06-30726.00726.00708.00708.003260023521200
2016-06-29699.00710.00686.00701.00109007611400
2016-06-28688.00694.00674.00691.001650011317000
2016-06-27680.00689.00678.00683.001750011945300
2016-06-24731.00731.00670.00676.003410023467300
2016-06-23706.00726.00705.00720.0097006948500
2016-06-22715.00715.00706.00708.0093006591500
2016-06-21710.00720.00705.00719.001620011591800
2016-06-20706.00720.00705.00712.002190015589600
2016-06-17687.00706.00687.00701.002330016242400
2016-06-16713.00713.00682.00682.002310016052100
2016-06-15713.00722.00712.00714.001630011684600
2016-06-14721.00724.00711.00717.002090014972900
2016-06-13746.00746.00716.00725.002380017369300
2016-06-10765.00765.00746.00754.002780021133200
2016-06-09762.00765.00759.00761.001710013014300
2016-06-08763.00765.00760.00764.001430010904400
2016-06-07763.00766.00756.00762.00123009362900
2016-06-06750.00750.00741.00748.001540011503900
2016-06-03752.00769.00751.00755.00101007619900
2016-06-02772.00772.00750.00757.001860014108400
2016-06-01774.00787.00774.00776.001710013337200
2016-05-31772.00780.00767.00778.003870029972000
2016-05-30764.00775.00755.00772.003490026779400
2016-05-27748.00750.00741.00749.001830013678300
2016-05-26741.00750.00737.00743.002040015180600
2016-05-25740.00743.00733.00735.0095007009200
2016-05-24739.00743.00734.00734.00119008775100
2016-05-23746.00746.00733.00744.00131009708000
2016-05-20745.00755.00735.00749.002130015898100
2016-05-19756.00760.00745.00750.001460010960300
2016-05-18762.00766.00747.00756.001720013048700
2016-05-17763.00765.00750.00762.002520019163900
2016-05-16755.00763.00754.00758.00129009779400
2016-05-13770.00770.00747.00757.001890014319900
2016-05-12754.00770.00741.00770.002000015156400
2016-05-11739.00758.00734.00757.004560034055400
2016-05-10701.00741.00698.00735.003090022402500
2016-05-09690.00697.00687.00696.0099006863200
2016-05-06706.00706.00687.00690.001940013438000
2016-05-02680.00701.00680.00696.002060014267400
2016-04-28740.00746.00708.00709.003650026662700
2016-04-27725.00733.00721.00726.002060014979300
2016-04-26727.00728.00705.00721.001630011713800
2016-04-25739.00739.00727.00732.00104007618300
2016-04-22724.00731.00719.00731.001920013939200
2016-04-21722.00727.00717.00726.002210015985600
2016-04-20715.00720.00707.00712.001470010505100
2016-04-19712.00713.00708.00712.00126008949800
2016-04-18698.00708.00690.00697.002220015518700
2016-04-15700.00716.00700.00710.00131009294400
2016-04-14699.00712.00699.00712.002850020153200
2016-04-13680.00694.00680.00691.001720011864100
2016-04-12669.00688.00660.00680.002490016888100
2016-04-11682.00690.00657.00668.002510016805700
2016-04-08652.00689.00645.00672.005280035106600
2016-04-07654.00675.00650.00656.002320015334400
2016-04-06654.00664.00651.00652.002620017168600
2016-04-05687.00687.00663.00663.001910012818200
2016-04-04687.00695.00685.00689.00116007995100
2016-04-01709.00714.00687.00687.003730025936500
2016-03-31722.00726.00710.00711.002150015421500
2016-03-30726.00733.00721.00722.001660012031100
2016-03-29722.00736.00722.00734.00124009058300
2016-03-28735.00743.00732.00740.002750020283600
2016-03-25729.00734.00727.00734.001770012946700
2016-03-24734.00734.00725.00727.004290031405600
2016-03-23741.00744.00731.00738.0089006562200
2016-03-22742.00742.00730.00738.002380017544400
2016-03-18731.00740.00720.00727.001640011933700
2016-03-17750.00757.00726.00735.004600034218000
2016-03-16743.00761.00741.00741.002530018988300
2016-03-15741.00762.00729.00741.003200023921800
2016-03-14722.00751.00722.00738.002690019870100
2016-03-11708.00721.00705.00720.002730019425900
2016-03-10713.00716.00709.00713.001990014206900
2016-03-09710.00716.00698.00704.003820026929800
2016-03-08725.00734.00711.00716.002570018496000
2016-03-07716.00743.00716.00724.004620033802800
2016-03-04690.00723.00690.00714.006040042469100
2016-03-03692.00707.00691.00701.004350030378900
2016-03-02685.00695.00681.00688.006770046473500
2016-03-01677.00692.00665.00666.004250028662300
2016-02-29684.00710.00677.00677.004770032830900
2016-02-26667.00682.00667.00676.002810018925600
2016-02-25651.00665.00651.00655.003540023296600
2016-02-24661.00661.00648.00650.005930038742000
2016-02-23680.00687.00662.00662.004040027119100
2016-02-22666.00710.00666.00676.006820047154000
2016-02-19678.00678.00660.00666.004320028841300
2016-02-18685.00695.00674.00678.005890040164400
2016-02-17669.00692.00667.00679.002420016376700
2016-02-16671.00699.00660.00667.004720032031600
2016-02-15655.00669.00651.00665.003140020768400
2016-02-12643.00655.00630.00630.004550029161700
2016-02-10696.00705.00664.00673.003880026301300
2016-02-09723.00723.00682.00689.005680039737900
2016-02-08736.00740.00729.00730.005810042518000
2016-02-05744.00750.00736.00737.003950029375700
2016-02-04753.00765.00743.00744.006340047532200
2016-02-03773.00773.00754.00755.004660035518800
2016-02-02786.00787.00772.00774.005360041813300
2016-02-01840.00840.00790.00792.00135200108127500
2016-01-29857.00876.00818.00851.004640039206300
2016-01-28857.00857.00840.00843.002810023761500
2016-01-27837.00857.00837.00857.002180018505100
2016-01-26844.00851.00832.00832.00119009993200
2016-01-25850.00861.00848.00856.002550021841400
2016-01-22817.00845.00817.00841.003460028933300
2016-01-21840.00861.00810.00810.003910032804300
2016-01-20871.00875.00848.00849.003750032351200
2016-01-19870.00885.00870.00877.002290020153600
2016-01-18881.00883.00863.00881.002990026241700
2016-01-15891.00903.00887.00890.001800016062200
2016-01-14900.00900.00870.00887.004530039987200
2016-01-13900.00913.00900.00903.002200019915700
2016-01-12921.00921.00890.00890.004600041283000
2016-01-08940.00943.00928.00930.002130019936400
2016-01-07954.00960.00942.00942.001880017812900
2016-01-06953.00967.00948.00954.002230021288200
2016-01-05950.00968.00950.00962.002420023126000
2016-01-04971.00975.00953.00958.003110029975300
2015-12-30990.00990.00982.00986.001560015411300
2015-12-29977.00990.00976.00985.001300012800200
2015-12-28955.00990.00955.00990.003380033036200
2015-12-25947.00959.00937.00945.005000047227800
2015-12-24955.00971.00955.00959.004910047323800
2015-12-22966.00973.00965.00967.0095009203100
2015-12-21960.00966.00950.00964.003150030290000
2015-12-18963.00977.00955.00961.005790055813000
2015-12-17986.00986.00973.00976.002030019842500
2015-12-16962.00994.00962.00974.004110040227000
2015-12-15984.00988.00944.00952.008670083809500
2015-12-14991.00995.00981.00984.002860028173800
2015-12-11999.001001.00993.001001.006410064016600
2015-12-10994.00994.00982.00983.003860038125500
2015-12-09990.00999.00990.00993.002950029316000
2015-12-08992.001002.00991.00993.003730037101500
2015-12-07993.001000.00991.00992.005260052324900
2015-12-04992.00993.00983.00985.005860057866300
2015-12-031000.001003.00996.00998.006240062343900
2015-12-021000.001001.00989.00999.008470084363000
2015-12-01999.001003.00997.001000.007020070195500
2015-11-301000.001000.00994.00997.004610045955300
2015-11-271002.001003.00997.001000.005100051007900
2015-11-261015.001015.00999.001001.005480054996300

   ※ 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。 

s7db.com Twitter Blog