[8137 東証1部] サンワテクノス 日足 時系列データ (2014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 
2014-12-301223.001238.001223.001226.0070008603900
2014-12-291245.001248.001203.001236.003820047088500
2014-12-261222.001244.001221.001241.001720021236800
2014-12-251222.001236.001221.001231.002360029048300
2014-12-241240.001244.001226.001234.003740046260500
2014-12-221217.001238.001215.001234.005030061754300
2014-12-191210.001215.001200.001214.004450053697000
2014-12-181170.001191.001168.001188.002270026766900
2014-12-171150.001170.001150.001158.001660019196700
2014-12-161160.001174.001147.001162.002570029857200
2014-12-151176.001195.001176.001184.001530018144500
2014-12-121171.001199.001171.001183.003700043693900
2014-12-111185.001185.001161.001168.001890022155700
2014-12-101160.001186.001160.001171.003250038034500
2014-12-091200.001210.001176.001190.002250026916700
2014-12-081230.001233.001217.001223.004430054289400
2014-12-051188.001220.001187.001212.006990084273800
2014-12-041175.001195.001163.001186.003490041197000
2014-12-031166.001181.001164.001168.003350039308700
2014-12-021152.001163.001146.001161.002480028675500
2014-12-011148.001154.001145.001152.001710019678700
2014-11-281138.001148.001137.001148.001890021571900
2014-11-271149.001149.001138.001141.001670019071900
2014-11-261146.001146.001135.001144.001730019766800
2014-11-251160.001160.001137.001144.002070023713600
2014-11-211156.001156.001134.001140.002440027878900
2014-11-201145.001155.001135.001150.001800020642700
2014-11-191155.001158.001141.001146.003180036541500
2014-11-181143.001153.001132.001149.002900033120000
2014-11-171137.001146.001132.001132.001530017378000
2014-11-141158.001158.001135.001154.002510028874500
2014-11-131123.001148.001123.001144.003570040516400
2014-11-121135.001148.001132.001137.003680041922800
2014-11-111164.001164.001134.001140.005250060154600
2014-11-101160.001161.001136.001157.003530040580800
2014-11-071150.001161.001137.001150.003090035524200
2014-11-061178.001181.001145.001150.003990046493900
2014-11-051140.001179.001140.001170.005510063940700
2014-11-041162.001180.001140.001141.007000080759200
2014-10-311140.001159.001128.001148.0090000102645500
2014-10-301169.001176.001123.001132.00101400115528600
2014-10-291124.001183.001124.001172.004980057829200
2014-10-281158.001158.001118.001124.002380027134500
2014-10-271150.001164.001133.001152.004390050461500
2014-10-241140.001144.001129.001139.002770031510100
2014-10-231128.001144.001100.001133.003910044262100
2014-10-221124.001136.001124.001132.001470016625200
2014-10-211130.001155.001096.001101.006210069997000
2014-10-201072.001109.001072.001108.002020022177600
2014-10-171097.001107.001056.001058.003160034038400
2014-10-161077.001085.001069.001069.002060022167700
2014-10-151050.001098.001050.001089.002590027802500
2014-10-141058.001085.001051.001073.003410036446100
2014-10-101089.001110.001087.001093.003430037522500
2014-10-091145.001154.001117.001119.002490028276900
2014-10-081109.001161.001106.001145.005880067108200
2014-10-071138.001159.001132.001132.003710042459500
2014-10-061153.001153.001136.001141.001530017497200
2014-10-031105.001129.001105.001115.002280025456500
2014-10-021135.001147.001110.001114.006690075290400
2014-10-011177.001188.001164.001165.005670066769300
2014-09-301171.001185.001158.001174.004790056096400
2014-09-291180.001188.001175.001177.004340051256700
2014-09-261155.001178.001155.001173.005300061904100
2014-09-251143.001179.001138.001179.006440074678900
2014-09-241149.001154.001131.001143.004940056582000
2014-09-221141.001155.001138.001152.004940056565200
2014-09-191141.001155.001140.001143.005780066303700
2014-09-181145.001145.001131.001136.004340049467000
2014-09-171138.001148.001138.001139.004690053550200
2014-09-161150.001150.001131.001136.006260071563600
2014-09-121125.001138.001122.001126.007640086120600
2014-09-111101.001117.001101.001114.003880043128400
2014-09-101098.001108.001090.001101.002750030183600
2014-09-091105.001105.001092.001099.002250024748300
2014-09-081094.001109.001080.001106.002990032851900
2014-09-051098.001098.001077.001083.002420026286700
2014-09-041103.001103.001086.001089.001810019782500
2014-09-031087.001109.001086.001098.005230057358400
2014-09-021078.001092.001078.001087.003370036525000
2014-09-011074.001090.001070.001078.003470037474400
2014-08-291101.001109.001063.001074.006850074047100
2014-08-281120.001120.001075.001097.00187000206224100
2014-08-271033.001070.001033.001048.003770039662700
2014-08-261038.001038.001026.001029.002600026787400
2014-08-251036.001040.001028.001033.002650027423000
2014-08-221026.001036.001021.001036.002560026371100
2014-08-211002.001021.001002.001020.002770028140700
2014-08-201004.001008.001000.001001.002640026496500
2014-08-191019.001019.001001.001004.002500025201300
2014-08-181000.001014.001000.001012.001710017230300
2014-08-15996.001003.00991.001000.002540025329000
2014-08-14998.001009.00993.001001.002580025792300
2014-08-13997.001013.00996.001001.002020020234700
2014-08-121013.001015.00991.001007.001840018524500
2014-08-11990.001012.00987.001003.002700027034500
2014-08-08987.00990.00957.00971.004750046192200
2014-08-07992.00999.00980.00993.003640036030600
2014-08-061010.001013.00998.001002.005370053888800
2014-08-051044.001044.001011.001012.004100042006000
2014-08-041030.001032.001016.001018.003840039270000
2014-08-011008.001025.001008.001024.005620057045400
2014-07-311041.001055.001030.001035.007230075132200
2014-07-301048.001059.001040.001043.005430056799800
2014-07-291080.001080.001036.001049.00149600157773700
2014-07-281135.001165.001086.001089.00141500159734800
2014-07-251135.001138.001111.001124.0089000100291600
2014-07-241066.001118.001060.001100.00155500169656900
2014-07-231040.001059.001040.001059.003200033604300
2014-07-221026.001059.001026.001049.005210054428200
2014-07-181010.001045.001010.001031.004100042092000
2014-07-171030.001036.001025.001028.002120021830700
2014-07-161030.001037.001020.001025.002560026291700
2014-07-151034.001038.001026.001028.001240012764400
2014-07-141022.001041.001022.001028.001170012016800
2014-07-111019.001027.001005.001022.001940019702300
2014-07-101037.001047.001027.001027.004750049227400
2014-07-091035.001043.001016.001022.003200032940700
2014-07-081006.001050.00996.001038.004980050976600
2014-07-071001.001012.001001.001007.001490014998900
2014-07-041004.001011.001000.001006.003050030669200
2014-07-031000.001007.00994.00998.003760037631100
2014-07-021024.001025.001007.001007.002240022776500
2014-07-01985.001020.00985.001017.007120071775200
2014-06-30997.00997.00978.00980.003870038115400
2014-06-27990.00990.00961.00971.004340042415300
2014-06-26995.00995.00985.00989.001360013440800
2014-06-25989.00996.00986.00988.002160021386600
2014-06-24990.001002.00984.00994.002920028992500
2014-06-231005.001005.00992.00995.002140021368000
2014-06-201010.001010.00990.00996.003240032359700
2014-06-191010.001011.001002.001010.002150021665100
2014-06-181005.001009.00999.001003.002760027733400
2014-06-171000.001009.00998.001003.002060020701500
2014-06-161012.001015.00994.00998.006150061894800
2014-06-131000.001007.00988.001007.004350043502700
2014-06-12996.001005.00992.00996.001610016071800
2014-06-11988.00997.00988.00994.001540015292700
2014-06-101000.001003.00991.00997.002360023554600
2014-06-091005.001012.00999.001000.003110031262900
2014-06-06989.001000.00985.001000.002720027019800
2014-06-05995.00998.00971.00991.002480024473300
2014-06-04989.001002.00987.00989.004040040122100
2014-06-031001.001002.00993.00998.003360033532500
2014-06-02995.001002.00989.001002.005580055619400
2014-05-30980.00990.00980.00988.003860038037500
2014-05-29968.00979.00951.00976.003380032712500
2014-05-28965.00982.00962.00977.003980038768600
2014-05-27945.00973.00945.00958.006850065822400
2014-05-26929.00949.00927.00949.005040047175900
2014-05-23919.00929.00918.00924.002290021158700
2014-05-22925.00936.00904.00918.004660042908700
2014-05-21884.00892.00878.00891.0093008231000
2014-05-20883.00900.00877.00887.001290011410300
2014-05-19895.00904.00881.00882.001530013647400
2014-05-16893.00894.00885.00888.002010017861900
2014-05-15909.00909.00893.00904.001550013953700
2014-05-14914.00916.00898.00901.001920017399800
2014-05-13920.00923.00895.00914.002650024225800
2014-05-12928.00928.00919.00922.005710052763900
2014-05-09901.00924.00899.00923.007890072029600
2014-05-08877.00900.00868.00894.007520066501000
2014-05-07885.00885.00868.00871.002410021103600
2014-05-02882.00893.00882.00893.001970017525400
2014-05-01878.00888.00878.00886.001420012530500
2014-04-30888.00888.00880.00881.0095008395100
2014-04-28885.00891.00876.00881.003650032354400
2014-04-25889.00889.00881.00884.001750015493000
2014-04-24880.00897.00879.00887.005960053011400
2014-04-23871.00884.00868.00875.004410038596300
2014-04-22888.00890.00870.00872.006570057947700
2014-04-21845.00851.00842.00845.0026002198500
2014-04-18848.00848.00838.00848.001970016624500
2014-04-17851.00851.00844.00847.0035002965400
2014-04-16829.00850.00823.00850.001230010331000
2014-04-15826.00831.00825.00826.0094007774400
2014-04-14833.00833.00822.00823.0061005041500
2014-04-11830.00834.00820.00826.001680013899700
2014-04-10837.00847.00835.00836.001530012865300
2014-04-09852.00856.00833.00835.002310019443900
2014-04-08861.00861.00849.00854.002150018348600
2014-04-07862.00875.00862.00868.001300011282200
2014-04-04876.00876.00866.00872.001980017260100
2014-04-03870.00882.00869.00876.001830016040400
2014-04-02869.00879.00865.00872.002320020247200
2014-04-01869.00870.00851.00870.00104009003700
2014-03-31869.00870.00855.00869.001950016826300
2014-03-28866.00868.00845.00868.002660022938900
2014-03-27872.00872.00847.00864.0099008508100
2014-03-26873.00874.00852.00860.001710014761900
2014-03-25867.00875.00854.00862.001680014538900
2014-03-24850.00869.00847.00860.002090017960100
2014-03-20846.00852.00841.00850.001750014830500
2014-03-19851.00860.00842.00846.001490012658700
2014-03-18850.00856.00846.00851.00106009028800
2014-03-17867.00867.00845.00846.001780015094900
2014-03-14846.00860.00846.00857.004340036901500
2014-03-13851.00866.00851.00861.002760023772200
2014-03-12856.00856.00851.00851.0085007252600
2014-03-11863.00870.00857.00862.002980025720300
2014-03-10864.00866.00848.00863.002400020576600
2014-03-07862.00862.00851.00858.002440020967200
2014-03-06855.00862.00836.00860.001350011485600
2014-03-05852.00860.00848.00855.001560013346200
2014-03-04833.00850.00833.00850.001300010960700
2014-03-03850.00850.00830.00838.002090017514800
2014-02-28860.00860.00837.00848.001870015887700
2014-02-27861.00861.00853.00855.001230010530700
2014-02-26876.00876.00859.00860.001480012788600
2014-02-25876.00882.00864.00876.002680023475400
2014-02-24870.00871.00855.00862.001630014052600
2014-02-21861.00871.00857.00869.0087007529800
2014-02-20867.00872.00853.00861.002480021352200
2014-02-19856.00867.00856.00866.0084007253100
2014-02-18853.00873.00853.00868.002680023174700
2014-02-17860.00863.00849.00863.00105009009600
2014-02-14866.00867.00848.00860.003470029744300
2014-02-13889.00890.00861.00864.004040035319700
2014-02-12891.00898.00885.00893.002700024074100
2014-02-10885.00891.00874.00890.003770033339000
2014-02-07883.00890.00869.00878.003400029889500
2014-02-06862.00888.00862.00882.004270037316900
2014-02-05855.00874.00852.00872.006230053822200
2014-02-04838.00863.00834.00853.009390079759900
2014-02-03884.00884.00870.00883.004560040051100
2014-01-31894.00905.00875.00892.004250037811800
2014-01-30883.00906.00867.00903.009390083694600
2014-01-29870.00919.00865.00895.00119000106539900
2014-01-28880.00880.00853.00853.002800024087200
2014-01-27861.00862.00850.00853.004640039717300
2014-01-24880.00886.00865.00875.003700032471000
2014-01-23901.00905.00885.00891.004180037362900
2014-01-22907.00913.00895.00904.004700042503500
2014-01-21905.00911.00900.00904.006860062073000
2014-01-20904.00910.00901.00905.008500076977200
2014-01-17882.00895.00879.00891.005650049978200
2014-01-16880.00887.00872.00882.008450074239900
2014-01-15875.00889.00875.00878.003390029803100
2014-01-14882.00885.00875.00882.003910034506300
2014-01-10890.00890.00865.00887.004690041435600
2014-01-09895.00895.00884.00890.004300038297900
2014-01-08873.00892.00871.00892.004610040660100
2014-01-07880.00880.00871.00873.002530022132700
2014-01-06875.00883.00862.00876.006870060178200

   ※ 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