[8137 東証1部] サンワテクノス 日足 時系列データ (2011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 
2011-12-30692.00701.00690.00696.0075005200700
2011-12-29693.00698.00691.00698.0020001387400
2011-12-28703.00703.00698.00699.0086006038900
2011-12-27693.00703.00693.00703.00111007745400
2011-12-26702.00707.00700.00701.0078005480200
2011-12-22703.00717.00700.00700.0067004741700
2011-12-21715.00715.00703.00703.0062004395100
2011-12-20705.00710.00703.00706.0057004023400
2011-12-19707.00720.00693.00709.0089006303500
2011-12-16692.00718.00692.00706.0097006824300
2011-12-15698.00699.00694.00696.00135009416000
2011-12-14712.00718.00701.00701.002200015630200
2011-12-13717.00729.00712.00727.001840013231900
2011-12-12724.00726.00712.00712.00135009700900
2011-12-09688.00700.00673.00693.003090021259600
2011-12-08680.00704.00675.00693.002730018886000
2011-12-07633.00686.00627.00671.003270021695100
2011-12-06626.00646.00625.00626.00124007863400
2011-12-05629.00643.00629.00635.0093005903700
2011-12-02634.00634.00621.00622.00133008351200
2011-12-01630.00635.00628.00631.0087005489700
2011-11-30623.00625.00615.00615.001620010045900
2011-11-29620.00633.00616.00633.002180013538800
2011-11-28610.00618.00610.00617.00124007612700
2011-11-25594.00620.00594.00609.00114006946900
2011-11-24592.00600.00592.00596.00112006654000
2011-11-22582.00607.00582.00606.0083004929500
2011-11-21612.00612.00594.00599.0079004739900
2011-11-18609.00617.00605.00611.0079004815900
2011-11-17616.00619.00603.00619.00112006829200
2011-11-16624.00626.00606.00617.002120013100800
2011-11-15618.00620.00612.00617.0023001419700
2011-11-14629.00639.00623.00628.0038002400300
2011-11-11616.00621.00607.00621.0080004921400
2011-11-10620.00623.00615.00620.00144008916600
2011-11-09620.00638.00619.00636.003300020590300
2011-11-08646.00649.00601.00620.001790011370900
2011-11-07645.00655.00645.00655.0040002590600
2011-11-04661.00662.00650.00652.0058003807700
2011-11-02652.00654.00641.00651.00103006691400
2011-11-01670.00670.00664.00667.0068004544300
2011-10-31685.00698.00676.00676.00119008151500
2011-10-28708.00712.00691.00692.002050014444800
2011-10-27654.00688.00652.00688.001710011410600
2011-10-26641.00644.00632.00644.0076004847000
2011-10-25657.00657.00643.00645.0033002135200
2011-10-24656.00656.00640.00655.0059003838600
2011-10-21658.00658.00642.00643.0062004027000
2011-10-20654.00670.00649.00654.0044002885300
2011-10-19681.00681.00663.00664.00134009006100
2011-10-18685.00685.00671.00671.0073004941000
2011-10-17688.00701.00688.00692.0031002155100
2011-10-14697.00697.00682.00682.0031002135200
2011-10-13695.00705.00695.00701.0027001892800
2011-10-12675.00693.00674.00693.0048003292700
2011-10-11680.00699.00673.00695.0073004980900
2011-10-07659.00683.00653.00683.0066004399800
2011-10-06650.00667.00647.00660.0039002564000
2011-10-05670.00670.00640.00640.0068004442700
2011-10-04671.00671.00663.00666.0073004857700
2011-10-03689.00689.00671.00675.00136009238200
2011-09-30730.00730.00714.00714.0060004314500
2011-09-29690.00724.00690.00724.00140009865200
2011-09-28685.00698.00681.00698.001520010463000
2011-09-27669.00672.00663.00671.00101006745400
2011-09-26682.00682.00640.00659.001530010135100
2011-09-22698.00698.00687.00695.0097006704300
2011-09-21720.00720.00699.00699.00105007382800
2011-09-20720.00721.00707.00721.0039002782700
2011-09-16703.00730.00703.00730.0083005948100
2011-09-15710.00710.00700.00701.0060004232300
2011-09-14719.00719.00691.00693.0097006789700
2011-09-13701.00718.00700.00713.0055003903400
2011-09-12703.00707.00692.00701.00133009308300
2011-09-09723.00728.00717.00720.001510010907700
2011-09-08723.00723.00715.00722.0072005169700
2011-09-07709.00717.00703.00717.0056003969000
2011-09-06710.00710.00690.00701.001590011161600
2011-09-05715.00726.00715.00726.0049003523700
2011-09-02758.00758.00744.00744.0073005479900
2011-09-01766.00768.00757.00757.00108008228600
2011-08-31763.00766.00756.00765.00109008307700
2011-08-30747.00758.00745.00758.0097007291900
2011-08-29738.00740.00729.00740.0060004416800
2011-08-26736.00736.00719.00727.0071005167100
2011-08-25719.00730.00713.00721.0051003688900
2011-08-24730.00730.00703.00705.001970014093000
2011-08-23701.00711.00683.00695.001490010361800
2011-08-22718.00724.00700.00700.0068004837000
2011-08-19726.00742.00722.00722.00117008536800
2011-08-18766.00766.00741.00741.0073005461100
2011-08-17755.00757.00738.00757.00103007718900
2011-08-16768.00768.00746.00747.00120009049500
2011-08-15764.00764.00750.00759.0098007413800
2011-08-12737.00759.00725.00748.00117008677900
2011-08-11719.00743.00715.00735.001390010115500
2011-08-10764.00764.00733.00733.001490011238800
2011-08-09703.00727.00678.00719.003210022546500
2011-08-08758.00772.00732.00732.002130015975200
2011-08-05757.00790.00757.00760.003520026986400
2011-08-04837.00842.00817.00817.001850015357500
2011-08-03852.00854.00831.00833.001550012955600
2011-08-02878.00879.00862.00863.001860016201000
2011-08-01832.00885.00832.00880.002470021410400
2011-07-29845.00862.00830.00832.005330044798000
2011-07-28869.00872.00857.00860.001760015208200
2011-07-27874.00890.00867.00883.001490013044400
2011-07-26884.00884.00870.00873.001540013504000
2011-07-25890.00891.00883.00886.0075006648100
2011-07-22909.00909.00890.00892.0072006481200
2011-07-21890.00892.00888.00888.0039003471500
2011-07-20892.00913.00892.00894.001220010923700
2011-07-19874.00888.00873.00884.0036003176900
2011-07-15893.00893.00885.00888.0067005948500
2011-07-14903.00903.00890.00891.001280011410600
2011-07-13884.00904.00878.00903.001390012364800
2011-07-12900.00922.00873.00885.002100018664400
2011-07-11910.00910.00897.00910.001300011763300
2011-07-08926.00926.00914.00914.00103009466700
2011-07-07910.00914.00896.00901.001140010320300
2011-07-06915.00919.00900.00910.001720015580900
2011-07-05930.00930.00900.00900.00104009544100
2011-07-04947.00947.00929.00933.002790026231800
2011-07-01928.00929.00913.00929.001440013272500
2011-06-30936.00936.00914.00928.001720015860300
2011-06-29945.00945.00930.00936.001180011067100
2011-06-28940.00945.00926.00938.001470013772100
2011-06-27937.00937.00921.00930.001370012698300
2011-06-24911.00939.00911.00937.001820016830300
2011-06-23917.00928.00905.00918.001150010569400
2011-06-22920.00935.00917.00920.004160038525800
2011-06-21914.00930.00905.00919.001970018070700
2011-06-20875.00911.00875.00900.003040027169800
2011-06-17903.00903.00858.00860.003580031281400
2011-06-16917.00919.00895.00895.002280020616600
2011-06-15903.00935.00903.00918.002230020355200
2011-06-14918.00943.00910.00913.004780044284500
2011-06-13848.00929.00843.00918.008710077361900
2011-06-10848.00851.00838.00848.002990025311700
2011-06-09813.00825.00813.00822.0043003514400
2011-06-08828.00828.00810.00813.0099008101700
2011-06-07813.00825.00813.00822.0041003370800
2011-06-06830.00833.00815.00816.00118009739100
2011-06-03842.00842.00829.00830.0087007264600
2011-06-02831.00850.00823.00843.002580021521800
2011-06-01835.00860.00835.00854.006140052057900
2011-05-31812.00835.00812.00834.001580013106000
2011-05-30810.00833.00802.00815.002360019417500
2011-05-27811.00821.00805.00809.001640013321700
2011-05-26824.00829.00820.00821.0098008079900
2011-05-25820.00820.00804.00815.001250010175300
2011-05-24810.00820.00806.00820.001260010271800
2011-05-23820.00825.00815.00820.001590013041800
2011-05-20830.00835.00823.00827.002460020430300
2011-05-19798.00820.00797.00811.002630021320500
2011-05-18786.00800.00785.00795.0087006899200
2011-05-17784.00790.00781.00786.0091007142200
2011-05-16790.00807.00790.00792.001720013771000
2011-05-13801.00801.00781.00790.002890022788100
2011-05-12815.00823.00803.00805.007150058106300
2011-05-11835.00835.00817.00817.007290060458200
2011-05-10730.00823.00719.00818.007590060475100
2011-05-09730.00731.00715.00730.0070005085600
2011-05-06727.00742.00726.00730.001490010918400
2011-05-02756.00756.00723.00744.00127009498800
2011-04-28755.00756.00735.00746.002820021041100
2011-04-27749.00765.00742.00742.002370017826600
2011-04-26736.00775.00730.00739.005160038822500
2011-04-25760.00780.00727.00736.007420055964900
2011-04-22730.00730.00691.00730.005260038072000
2011-04-21635.00636.00625.00630.0063003978900
2011-04-20630.00634.00630.00632.001400884800
2011-04-19629.00633.00626.00628.0038002389000
2011-04-18632.00636.00629.00635.0023001454100
2011-04-15630.00642.00625.00632.0038002402300
2011-04-14622.00630.00617.00630.0073004541700
2011-04-13622.00625.00621.00622.0053003299800
2011-04-12653.00655.00622.00622.0073004666700
2011-04-11665.00668.00662.00663.0057003794700
2011-04-08660.00674.00660.00674.0030002004000
2011-04-07683.00685.00666.00666.0029001952200
2011-04-06690.00690.00673.00683.0025001700000
2011-04-05715.00715.00675.00691.0077005324000
2011-04-04720.00720.00708.00710.0047003347100
2011-04-01720.00724.00711.00711.0043003085100
2011-03-31711.00724.00699.00720.00104007364000
2011-03-30680.00711.00678.00707.0078005429900
2011-03-29667.00682.00660.00671.00124008345200
2011-03-28679.00679.00671.00677.0074005007000
2011-03-25673.00690.00663.00671.0088005928900
2011-03-24676.00682.00658.00658.001500010039200
2011-03-23678.00681.00670.00680.0061004114100
2011-03-22657.00683.00650.00678.0065004323900
2011-03-18646.00659.00640.00643.00130008406300
2011-03-17561.00641.00560.00640.002400014742100
2011-03-16653.00653.00580.00591.002580016345200
2011-03-15623.00632.00501.00553.003580020859400
2011-03-14596.00633.00590.00593.002970017905400
2011-03-11731.00731.00711.00716.002880020889500
2011-03-10736.00736.00713.00716.0094006786600
2011-03-09734.00748.00734.00740.0072005337800
2011-03-08724.00742.00718.00734.00110008064900
2011-03-07737.00738.00702.00714.001860013414900
2011-03-04750.00750.00735.00743.0094006972800
2011-03-03722.00744.00722.00744.0048003506200
2011-03-02721.00740.00721.00721.0073005305900
2011-03-01725.00750.00725.00736.001700012618400
2011-02-28739.00739.00705.00739.001590011620500
2011-02-25701.00724.00701.00724.00101007208100
2011-02-24695.00718.00691.00706.001540010855100
2011-02-23691.00713.00690.00695.00105007341400
2011-02-22724.00730.00701.00704.002100015083900
2011-02-21736.00745.00720.00735.0083006058100
2011-02-18740.00745.00735.00735.0053003911500
2011-02-17742.00749.00717.00747.001950014399300
2011-02-16744.00751.00742.00742.0063004695700
2011-02-15751.00756.00745.00748.0077005790400
2011-02-14750.00755.00749.00753.0056004211900
2011-02-10759.00760.00747.00752.00120009038200
2011-02-09758.00759.00746.00759.00118008870100
2011-02-08749.00754.00732.00736.001900014109000
2011-02-07720.00763.00720.00745.00117008555800
2011-02-04707.00723.00707.00721.00130009290900
2011-02-03717.00717.00709.00712.0065004639700
2011-02-02698.00720.00698.00716.002360016738500
2011-02-01693.00698.00690.00692.0044003049200
2011-01-31695.00697.00690.00693.002110014657900
2011-01-28703.00705.00698.00705.002240015737100
2011-01-27701.00706.00699.00702.0099006946200
2011-01-26693.00708.00693.00699.00109007649700
2011-01-25690.00695.00685.00695.00124008556200
2011-01-24655.00681.00655.00681.00129008620700
2011-01-21681.00684.00654.00654.001810012177800
2011-01-20686.00691.00684.00686.0034002337000
2011-01-19703.00703.00683.00696.00100006891400
2011-01-18690.00696.00684.00693.0067004624500
2011-01-17695.00704.00690.00695.00123008569600
2011-01-14682.00698.00681.00693.001620011197000
2011-01-13675.00688.00674.00679.002140014604800
2011-01-12689.00699.00671.00671.002430016686500
2011-01-11698.00699.00688.00699.0090006255500
2011-01-07708.00708.00698.00704.00106007431800
2011-01-06700.00709.00700.00708.00132009303200
2011-01-05699.00700.00688.00699.00126008783800
2011-01-04686.00705.00682.00705.001980013747900

   ※ 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