[8137 東証1部] サンワテクノス 日足 時系列データ (2012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 
2012-12-28639.00639.00622.00630.00142008963300
2012-12-27619.00620.00615.00619.0092005689000
2012-12-26613.00614.00610.00612.0043002632100
2012-12-25612.00615.00608.00613.0059003613100
2012-12-21597.00608.00597.00603.0070004213000
2012-12-20596.00597.00580.00594.002280013384400
2012-12-19600.00604.00590.00600.0083004962100
2012-12-18598.00604.00596.00596.0059003537700
2012-12-17610.00620.00596.00596.0088005316900
2012-12-14604.00610.00594.00594.001740010466100
2012-12-13619.00619.00601.00601.00136008205700
2012-12-12610.00610.00600.00600.0083004999700
2012-12-11615.00615.00600.00600.0080004882000
2012-12-10615.00619.00602.00606.00121007411800
2012-12-07615.00615.00605.00605.0038002321900
2012-12-06610.00625.00607.00625.00144008881000
2012-12-05604.00610.00596.00610.0031001879000
2012-12-04607.00607.00598.00602.0050003005300
2012-12-03610.00613.00608.00608.0027001647100
2012-11-30607.00614.00597.00607.0031001882700
2012-11-29609.00609.00605.00605.0027001639300
2012-11-28629.00629.00603.00610.0071004414200
2012-11-27620.00627.00604.00620.0083005128300
2012-11-26609.00615.00599.00615.0045002750600
2012-11-22596.00609.00596.00609.0060003626000
2012-11-21590.00595.00587.00593.0027001596100
2012-11-20593.00595.00582.00583.0024001412500
2012-11-19570.00592.00570.00578.0064003709300
2012-11-16567.00573.00554.00570.0056003176800
2012-11-15556.00569.00556.00567.001700959300
2012-11-14554.00559.00554.00556.0026001447400
2012-11-13556.00574.00554.00568.0077004334800
2012-11-12562.00562.00555.00555.0031001730300
2012-11-09562.00565.00562.00562.0023001294800
2012-11-08561.00571.00561.00562.0042002367300
2012-11-07584.00585.00568.00571.003610021057600
2012-11-06590.00590.00570.00583.0051002955500
2012-11-05596.00596.00596.00596.0010059600
2012-11-02588.00599.00588.00596.0033001954400
2012-11-01580.00596.00580.00588.001000591000
2012-10-31582.00611.00581.00587.0056003328900
2012-10-30592.00609.00574.00574.0066003862400
2012-10-29614.00614.00611.00611.0031001901200
2012-10-26615.00615.00594.00605.0036002192600
2012-10-25580.00598.00579.00598.001000590300
2012-10-24579.00580.00569.00576.0078004492200
2012-10-23602.00602.00589.00591.0017001012500
2012-10-22600.00606.00598.00606.001500903000
2012-10-19601.00604.00595.00604.0046002764200
2012-10-18576.00591.00576.00591.0039002278100
2012-10-17572.00575.00565.00567.0035001991600
2012-10-16581.00581.00562.00562.0036002056500
2012-10-15563.00585.00562.00580.0035002002600
2012-10-12574.00576.00562.00562.0036002052100
2012-10-11583.00583.00571.00571.0046002665300
2012-10-10591.00592.00581.00591.0031001822500
2012-10-09607.00607.00591.00591.0085005103900
2012-10-05620.00623.00606.00608.0096005868100
2012-10-04618.00618.00606.00612.0068004150000
2012-10-03625.00634.00610.00618.00135008422200
2012-10-02633.00634.00628.00629.0041002587400
2012-10-01645.00645.00635.00639.001100701900
2012-09-28646.00647.00644.00646.0083005359900
2012-09-27645.00645.00630.00638.0048003058100
2012-09-26626.00651.00626.00646.0054003464700
2012-09-25628.00643.00624.00643.00107006749500
2012-09-24637.00638.00623.00635.0059003711700
2012-09-21641.00648.00635.00635.0061003916700
2012-09-20675.00675.00641.00654.002150014185800
2012-09-19665.00671.00655.00670.0047003117900
2012-09-18656.00658.00646.00655.0061003986300
2012-09-14633.00655.00632.00655.00110006990400
2012-09-13630.00640.00630.00630.002180013838600
2012-09-12638.00654.00638.00645.0050003210100
2012-09-11634.00635.00633.00635.0060003804300
2012-09-10627.00637.00627.00635.001000634300
2012-09-07632.00642.00626.00626.0059003728300
2012-09-06637.00642.00627.00633.0073004619600
2012-09-05631.00640.00627.00636.0030001897700
2012-09-04665.00665.00640.00640.0049003196000
2012-09-03669.00672.00659.00670.0020001337300
2012-08-31674.00674.00669.00669.00300201700
2012-08-30670.00680.00670.00675.0020001354100
2012-08-29652.00670.00652.00670.0076004992700
2012-08-28690.00690.00639.00657.00112007630500
2012-08-27668.00683.00668.00679.0040002715000
2012-08-24665.00678.00655.00678.0023001533400
2012-08-23665.00668.00663.00668.0039002595200
2012-08-22670.00672.00656.00669.0060003987800
2012-08-21684.00690.00670.00677.0076005158100
2012-08-20661.00684.00661.00684.0015001012800
2012-08-17685.00685.00669.00671.0037002494600
2012-08-16661.00689.00656.00685.0054003642200
2012-08-15665.00672.00647.00652.0051003347300
2012-08-14664.00675.00664.00665.0042002813200
2012-08-13672.00672.00664.00664.0028001873200
2012-08-10645.00655.00642.00642.0022001425800
2012-08-09644.00645.00625.00633.0057003624800
2012-08-08635.00648.00626.00644.00120007646800
2012-08-07632.00635.00625.00633.0067004234700
2012-08-06635.00635.00623.00633.0050003147500
2012-08-03626.00629.00625.00625.0030001876800
2012-08-02656.00656.00628.00628.0069004410000
2012-08-01639.00652.00639.00647.0054003502900
2012-07-31646.00650.00631.00649.0093005990900
2012-07-30641.00656.00638.00644.002790017957500
2012-07-27719.00720.00677.00679.0091006409100
2012-07-26663.00703.00653.00703.0072004901100
2012-07-25668.00668.00651.00657.001560010353500
2012-07-24670.00673.00669.00670.0050003353900
2012-07-23678.00678.00671.00671.0077005184900
2012-07-20685.00701.00678.00686.0032002198900
2012-07-19677.00701.00677.00690.0074005101600
2012-07-18696.00703.00687.00687.0049003417000
2012-07-17697.00720.00697.00701.0033002320200
2012-07-13705.00710.00686.00696.0036002519300
2012-07-12705.00706.00684.00685.0093006470800
2012-07-11715.00715.00707.00711.0028001993900
2012-07-10733.00734.00717.00717.0046003337900
2012-07-09720.00744.00718.00721.0044003201300
2012-07-06747.00748.00722.00724.0096007022500
2012-07-05750.00759.00743.00744.0088006617000
2012-07-04770.00775.00760.00775.0045003453600
2012-07-03764.00769.00759.00769.0085006496000
2012-07-02741.00751.00730.00740.0099007363500
2012-06-29749.00750.00727.00742.00118008789900
2012-06-28726.00740.00726.00737.0098007175600
2012-06-27715.00716.00705.00716.0045003209500
2012-06-26670.00713.00670.00700.0097006797000
2012-06-25700.00704.00680.00680.0079005516600
2012-06-22667.00685.00662.00683.001790011928200
2012-06-21644.00661.00644.00657.0091005951800
2012-06-20636.00648.00636.00644.0051003274700
2012-06-19644.00645.00634.00634.0031001982700
2012-06-18644.00650.00639.00645.0026001669600
2012-06-15637.00657.00630.00634.0057003648400
2012-06-14635.00645.00630.00635.0031001975300
2012-06-13654.00657.00637.00640.00122007902100
2012-06-12642.00656.00637.00656.0050003233500
2012-06-11650.00660.00645.00658.0040002611400
2012-06-08652.00653.00641.00649.00109007091700
2012-06-07640.00650.00640.00650.0053003421000
2012-06-06623.00635.00623.00635.0048003024300
2012-06-05619.00623.00610.00623.0052003209500
2012-06-04619.00632.00615.00618.0072004465400
2012-06-01654.00654.00629.00638.0059003739800
2012-05-31655.00662.00643.00656.0064004181800
2012-05-30646.00671.00641.00666.001560010234500
2012-05-29633.00649.00629.00649.0067004238100
2012-05-28634.00640.00631.00633.0068004323700
2012-05-25628.00640.00628.00638.0038002410700
2012-05-24627.00630.00624.00627.0042002629900
2012-05-23635.00637.00625.00625.0082005158600
2012-05-22626.00649.00626.00632.0052003304700
2012-05-21630.00642.00626.00627.0030001897900
2012-05-18626.00637.00624.00634.0062003903200
2012-05-17638.00650.00625.00639.00121007705300
2012-05-16646.00654.00641.00642.00107006901800
2012-05-15662.00667.00642.00646.001620010530400
2012-05-14702.00709.00677.00680.00105007238400
2012-05-11716.00719.00700.00717.0071005037400
2012-05-10741.00747.00719.00720.001920013981800
2012-05-09766.00766.00752.00756.0041003115500
2012-05-08771.00775.00760.00771.003460026518400
2012-05-07763.00779.00761.00761.0072005532900
2012-05-02772.00793.00760.00793.0079006131900
2012-05-01800.00800.00771.00771.0063004966000
2012-04-27779.00811.00776.00807.002130016745600
2012-04-26766.00772.00764.00771.0070005381800
2012-04-25766.00766.00753.00762.0059004471900
2012-04-24750.00756.00741.00751.0050003727800
2012-04-23777.00777.00757.00759.0031002369400
2012-04-20768.00771.00767.00767.0031002383600
2012-04-19770.00774.00766.00766.0067005164200
2012-04-18770.00787.00761.00780.0080006160200
2012-04-17790.00790.00751.00751.0062004791200
2012-04-16782.00789.00767.00770.0063004898200
2012-04-13794.00807.00787.00794.0066005230500
2012-04-12800.00800.00777.00794.0094007402400
2012-04-11795.00797.00782.00788.0062004906400
2012-04-10801.00805.00797.00801.00114009138100
2012-04-09805.00810.00801.00801.0062004995300
2012-04-06805.00811.00805.00811.0065005253100
2012-04-05805.00810.00804.00809.0083006685700
2012-04-04815.00816.00792.00815.001880015089200
2012-04-03828.00828.00818.00818.0079006507800
2012-04-02833.00833.00826.00826.00108008963500
2012-03-30838.00838.00830.00830.0093007742600
2012-03-29844.00844.00829.00836.0060005021900
2012-03-28820.00844.00815.00838.00120009891300
2012-03-27818.00840.00810.00812.00112009222600
2012-03-26818.00819.00801.00803.002040016513000
2012-03-23826.00826.00810.00820.00109008926000
2012-03-22840.00840.00828.00829.0051004252400
2012-03-21835.00839.00827.00828.001800014976300
2012-03-19839.00839.00835.00836.001350011307400
2012-03-16829.00832.00819.00832.001630013458700
2012-03-15829.00829.00805.00826.001520012431900
2012-03-14828.00840.00814.00814.001670013825600
2012-03-13838.00838.00820.00820.001320010986000
2012-03-12823.00840.00820.00840.001670013806100
2012-03-09807.00820.00806.00818.002170017617900
2012-03-08815.00819.00807.00809.0091007392000
2012-03-07800.00810.00794.00810.00103008261100
2012-03-06806.00813.00803.00803.0055004432300
2012-03-05817.00818.00808.00808.0078006345000
2012-03-02804.00820.00802.00815.001590012897600
2012-03-01826.00827.00800.00809.001660013464800
2012-02-29830.00830.00816.00816.002100017318100
2012-02-28813.00827.00808.00821.001540012544700
2012-02-27813.00813.00806.00811.001340010847600
2012-02-24820.00824.00808.00808.00111009082800
2012-02-23803.00818.00796.00812.001750014120000
2012-02-22784.00803.00784.00803.00118009396500
2012-02-21788.00790.00778.00784.0048003766000
2012-02-20803.00803.00790.00790.00114009077900
2012-02-17801.00802.00795.00798.001430011427500
2012-02-16811.00814.00785.00792.002050016375800
2012-02-15781.00816.00781.00816.001710013723700
2012-02-14778.00790.00778.00785.0046003616100
2012-02-13767.00784.00767.00780.0046003581100
2012-02-10785.00789.00768.00769.0068005298800
2012-02-09783.00786.00777.00785.0083006495500
2012-02-08767.00786.00767.00786.001650012787600
2012-02-07770.00780.00770.00774.0066005105600
2012-02-06765.00772.00761.00764.00116008877400
2012-02-03774.00774.00759.00765.001330010159700
2012-02-02781.00784.00770.00774.00100007764400
2012-02-01765.00789.00765.00778.00109008456700
2012-01-31772.00777.00758.00769.002650020370600
2012-01-30850.00850.00781.00782.004110033702100
2012-01-27825.00853.00814.00838.005090042595300
2012-01-26817.00820.00784.00819.004480036361000
2012-01-25752.00804.00752.00804.002910022679100
2012-01-24758.00766.00747.00756.00100007578100
2012-01-23749.00763.00747.00752.001530011504900
2012-01-20720.00748.00720.00748.001980014498600
2012-01-19712.00717.00711.00711.00123008776900
2012-01-18705.00715.00705.00712.0068004846400
2012-01-17705.00708.00702.00704.0030002116600
2012-01-16701.00708.00698.00706.004220029471600
2012-01-13693.00710.00693.00710.0071004982800
2012-01-12706.00706.00693.00693.0082005736100
2012-01-11710.00715.00706.00706.0070004967400
2012-01-10710.00720.00701.00706.0096006792400
2012-01-06711.00711.00705.00705.0034002407300
2012-01-05707.00716.00707.00711.0055003907100
2012-01-04721.00721.00702.00707.00113008030600

   ※ 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