[8137 東証1部] サンワテクノス 日足 時系列データ (2008年)

[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 
2008-12-30478.00481.00477.00480.0082003934500
2008-12-29471.00485.00471.00480.00116005529500
2008-12-26450.00460.00446.00460.0049002212500
2008-12-25433.00442.00433.00440.0034001489200
2008-12-24448.00449.00431.00434.0028001228400
2008-12-22457.00459.00445.00448.0091004100000
2008-12-19469.00470.00462.00462.00104004838900
2008-12-18461.00482.00461.00479.0065003086600
2008-12-17490.00490.00459.00463.0062002912300
2008-12-16482.00487.00463.00487.0048002285700
2008-12-15489.00490.00473.00487.00105005101400
2008-12-12480.00486.00471.00475.002170010398600
2008-12-11474.00475.00465.00475.00144006776200
2008-12-10496.00497.00474.00489.00176008654300
2008-12-09475.00488.00475.00488.002000967100
2008-12-08480.00485.00470.00485.00100004780800
2008-12-05480.00488.00470.00476.0089004260700
2008-12-04480.00490.00477.00490.0056002714000
2008-12-03485.00489.00470.00489.0056002717700
2008-12-02448.00490.00443.00480.00104004839900
2008-12-01504.00504.00493.00493.0043002139600
2008-11-28482.00504.00482.00504.0094004564700
2008-11-27459.00470.00455.00470.0080003685400
2008-11-26460.00463.00455.00455.0053002439000
2008-11-25475.00497.00454.00471.0062002936200
2008-11-21451.00460.00440.00460.0081003662300
2008-11-20490.00490.00460.00469.0031001473300
2008-11-19499.00508.00491.00495.0033001647000
2008-11-18480.00499.00477.00499.0035001707300
2008-11-17476.00498.00475.00475.0023001107900
2008-11-14491.00491.00470.00486.0047002257800
2008-11-13494.00494.00472.00476.0037001776500
2008-11-12501.00507.00497.00502.0054002710800
2008-11-11533.00534.00492.00511.0087004489900
2008-11-10520.00532.00510.00532.0060003134300
2008-11-07529.00544.00510.00540.0078004128000
2008-11-06549.00549.00527.00537.0065003518300
2008-11-05510.00544.00503.00530.00127006594200
2008-11-04502.00512.00497.00498.0051002565100
2008-10-31507.00512.00490.00492.0085004235300
2008-10-30519.00548.00492.00517.00166008472900
2008-10-29443.00509.00439.00509.00144006673500
2008-10-28440.00445.00406.00430.00183007811900
2008-10-27453.00471.00435.00435.0063002863900
2008-10-24489.00489.00456.00467.0075003473300
2008-10-23476.00489.00465.00489.00120005675300
2008-10-22541.00541.00490.00500.00149007714400
2008-10-21553.00581.00553.00571.00109006172200
2008-10-20514.00540.00511.00540.0080004163300
2008-10-17503.00549.00489.00515.00125006433100
2008-10-16475.00490.00470.00490.0090004294900
2008-10-15515.00519.00500.00519.00116005882500
2008-10-14540.00540.00490.00515.0088004566500
2008-10-10467.00475.00438.00460.0075003432300
2008-10-09467.00512.00467.00497.00116005713800
2008-10-08510.00520.00466.00467.00152007644300
2008-10-07514.00536.00495.00520.00152007786900
2008-10-06667.00667.00580.00594.00126007837000
2008-10-03688.00690.00650.00675.0073004957100
2008-10-02699.00708.00680.00688.00129008964300
2008-10-01690.00699.00680.00699.0044003046400
2008-09-30651.00670.00650.00670.0055003614800
2008-09-29705.00711.00681.00701.0097006808800
2008-09-26697.00703.00675.00675.001940013422900
2008-09-25706.00706.00679.00696.0047003253600
2008-09-24699.00728.00683.00728.00102007230000
2008-09-22732.00745.00720.00729.002250016487700
2008-09-19710.00729.00694.00729.002830020307800
2008-09-18665.00720.00650.00720.001820012529900
2008-09-17644.00675.00635.00675.00127008427700
2008-09-16611.00634.00611.00634.00121007452800
2008-09-12654.00677.00650.00676.002870018946200
2008-09-11625.00659.00620.00652.001690010795700
2008-09-10584.00640.00584.00630.0082005057200
2008-09-09625.00625.00604.00604.0046002821600
2008-09-08602.00645.00602.00630.002270014247000
2008-09-05575.00615.00575.00606.001840010975100
2008-09-04592.00609.00587.00605.0099005909400
2008-09-03600.00600.00587.00592.0050002969400
2008-09-02607.00610.00586.00591.0085005055100
2008-09-01609.00610.00596.00597.0068004106000
2008-08-29592.00613.00591.00613.00141008448700
2008-08-28612.00612.00581.00592.00166009855200
2008-08-27595.00604.00588.00604.002040012143000
2008-08-26605.00605.00600.00604.0085005119600
2008-08-25608.00615.00600.00603.00133008080600
2008-08-22605.00614.00600.00603.00124007471200
2008-08-21609.00615.00606.00609.00152009270500
2008-08-20606.00614.00605.00609.0065003971200
2008-08-19632.00632.00606.00612.002050012533700
2008-08-18608.00660.00608.00652.002050013289700
2008-08-15600.00606.00600.00604.0056003377400
2008-08-14601.00608.00601.00606.0029001752400
2008-08-13613.00613.00601.00603.0047002846700
2008-08-12620.00627.00613.00613.00114007080400
2008-08-11626.00636.00621.00627.0051003199300
2008-08-08631.00640.00622.00626.00102006488400
2008-08-07652.00652.00635.00640.0076004900200
2008-08-06638.00648.00633.00642.0060003842400
2008-08-05625.00639.00620.00625.0094005928600
2008-08-04646.00665.00607.00615.001610010261800
2008-08-01650.00675.00637.00647.003090020453600
2008-07-31679.00682.00655.00670.001510010171900
2008-07-30665.00676.00658.00665.002930019485200
2008-07-29660.00669.00641.00667.00146009576000
2008-07-28683.00683.00665.00665.00103006977000
2008-07-25691.00699.00673.00680.0099006754000
2008-07-24704.00708.00687.00701.00113007864200
2008-07-23680.00699.00673.00684.0059004033600
2008-07-22673.00681.00660.00680.0069004609900
2008-07-18677.00683.00672.00673.0026001757800
2008-07-17675.00680.00665.00676.0036002427900
2008-07-16673.00680.00673.00673.0022001487800
2008-07-15680.00701.00671.00677.0095006506200
2008-07-14680.00696.00670.00670.001510010313400
2008-07-11685.00692.00682.00682.0068004651700
2008-07-10696.00696.00685.00685.001300894700
2008-07-09710.00710.00693.00696.0032002246600
2008-07-08700.00700.00690.00690.0024001665600
2008-07-07699.00718.00692.00701.0071004988200
2008-07-04700.00702.00692.00700.0055003844900
2008-07-03700.00700.00684.00698.0072005007900
2008-07-02715.00720.00685.00699.001510010637800
2008-07-01697.00710.00697.00705.0067004698700
2008-06-30720.00729.00705.00714.001430010288800
2008-06-27734.00734.00714.00720.0080005796800
2008-06-26730.00741.00722.00733.0093006826700
2008-06-25712.00732.00711.00730.0086006191300
2008-06-24707.00725.00705.00719.00113008102300
2008-06-23705.00709.00695.00705.0050003506700
2008-06-20712.00715.00693.00695.0053003732600
2008-06-19704.00718.00696.00702.0090006331500
2008-06-18692.00714.00692.00703.0050003518300
2008-06-17701.00710.00700.00701.0027001899600
2008-06-16699.00706.00686.00706.0056003899000
2008-06-13684.00712.00680.00702.002490017072600
2008-06-12691.00723.00681.00723.002240015718300
2008-06-11680.00689.00680.00681.0047003205000
2008-06-10677.00677.00675.00676.0055003717900
2008-06-09680.00680.00668.00668.0080005408200
2008-06-06711.00715.00704.00704.0073005176000
2008-06-05710.00710.00691.00704.0042002949300
2008-06-04691.00707.00690.00707.0048003368200
2008-06-03697.00700.00688.00691.0087006040600
2008-06-02700.00709.00690.00702.0089006236700
2008-05-30678.00691.00669.00691.0069004711200
2008-05-29644.00668.00636.00668.0098006447200
2008-05-28653.00653.00634.00634.001960012608600
2008-05-27656.00664.00636.00643.001980012785100
2008-05-26672.00672.00650.00650.0092006052400
2008-05-23673.00687.00672.00675.0072004886500
2008-05-22671.00680.00634.00672.00111007267200
2008-05-21700.00701.00683.00683.0084005780500
2008-05-20713.00715.00705.00706.0085006048700
2008-05-19713.00715.00708.00710.0052003700100
2008-05-16738.00738.00717.00718.0035002538100
2008-05-15725.00749.00723.00731.0095007015200
2008-05-14702.00730.00699.00723.00123008695000
2008-05-13689.00693.00684.00685.0057003914500
2008-05-12710.00714.00680.00684.00108007477900
2008-05-09709.00710.00686.00708.0073005141200
2008-05-08711.00720.00710.00710.0046003284200
2008-05-07704.00723.00702.00721.0054003852000
2008-05-02678.00697.00671.00694.0037002534500
2008-05-01681.00682.00668.00668.0057003834300
2008-04-30701.00712.00691.00691.0062004351500
2008-04-28717.00724.00700.00716.00111007923700
2008-04-25659.00695.00658.00695.0096006506600
2008-04-24636.00650.00636.00650.0020001285900
2008-04-23637.00650.00637.00642.0040002587000
2008-04-22636.00645.00636.00642.0028001791700
2008-04-21633.00648.00633.00645.0068004327700
2008-04-18633.00633.00620.00631.0043002695400
2008-04-17616.00633.00616.00633.0058003595200
2008-04-16606.00617.00606.00617.0037002266300
2008-04-15601.00612.00600.00612.0022001332800
2008-04-14619.00619.00600.00603.0042002547800
2008-04-11600.00620.00600.00620.0043002625200
2008-04-10611.00615.00586.00590.0071004288400
2008-04-09609.00612.00609.00612.0019001159900
2008-04-08614.00625.00611.00611.0024001476300
2008-04-07621.00627.00618.00627.0029001809400
2008-04-04620.00625.00620.00620.0018001120800
2008-04-03625.00635.00601.00619.0045002783800
2008-04-02634.00636.00626.00635.0052003296200
2008-04-01614.00630.00600.00620.0036002217000
2008-03-31620.00620.00601.00605.0041002494200
2008-03-28635.00635.00628.00630.0087005504400
2008-03-27612.00615.00612.00615.0050003070000
2008-03-26610.00615.00605.00608.0033002013600
2008-03-25607.00620.00596.00620.0070004254200
2008-03-24599.00605.00584.00587.0072004283300
2008-03-21596.00619.00595.00619.0030001806600
2008-03-19590.00604.00576.00594.00121007197900
2008-03-18565.00588.00565.00588.0033001906700
2008-03-17570.00573.00565.00568.0076004321300
2008-03-14580.00580.00570.00570.002320013385500
2008-03-13570.00580.00570.00576.0033001900600
2008-03-12589.00594.00582.00583.0057003340800
2008-03-11568.00580.00565.00579.0088005057800
2008-03-10597.00597.00570.00579.00100005805500
2008-03-07600.00607.00586.00599.002020012054000
2008-03-06621.00621.00595.00609.001840011118200
2008-03-05636.00636.00616.00616.0061003792100
2008-03-04634.00635.00620.00622.0097006083500
2008-03-03655.00655.00642.00644.0057003706800
2008-02-29697.00697.00670.00671.00108007306600
2008-02-28713.00713.00690.00696.0064004519200
2008-02-27717.00717.00693.00693.0059004160600
2008-02-26712.00712.00683.00683.0041002860500
2008-02-25683.00713.00683.00710.0084005886800
2008-02-22693.00693.00667.00673.0056003835300
2008-02-21657.00692.00657.00685.0052003529500
2008-02-20678.00685.00655.00655.0081005425200
2008-02-19680.00690.00677.00678.0067004573400
2008-02-18683.00696.00680.00680.0049003379000
2008-02-15720.00720.00682.00683.0073005070000
2008-02-14710.00727.00699.00710.0051003614000
2008-02-13703.00720.00700.00700.0051003610500
2008-02-12698.00709.00692.00692.0026001824900
2008-02-08690.00703.00690.00699.0065004502600
2008-02-07662.00686.00655.00686.0035002339400
2008-02-06681.00681.00671.00681.0017001149900
2008-02-05710.00719.00710.00710.0018001282100
2008-02-04694.00710.00694.00710.0052003664800
2008-02-01686.00689.00682.00682.0020001373400
2008-01-31659.00686.00659.00685.0083005590300
2008-01-30683.00686.00667.00685.0037002506400
2008-01-29665.00676.00660.00675.0043002876600
2008-01-28683.00686.00665.00665.00112007602300
2008-01-25660.00665.00650.00665.0054003550800
2008-01-24630.00655.00630.00655.0056003589300
2008-01-23603.00618.00603.00618.0064003911700
2008-01-22640.00640.00600.00602.0095005855100
2008-01-21653.00653.00629.00632.0063004003300
2008-01-18603.00645.00600.00645.00138008494700
2008-01-17610.00638.00600.00623.00102006311900
2008-01-16638.00638.00598.00600.00162009988800
2008-01-15668.00675.00651.00651.002570017175900
2008-01-11688.00688.00665.00678.00133009037400
2008-01-10703.00703.00688.00698.0041002863900
2008-01-09692.00702.00665.00702.00127008704600
2008-01-08685.00692.00681.00686.0090006155400
2008-01-07702.00717.00688.00691.001460010194900
2008-01-04742.00742.00710.00731.0067004911800

   ※ 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