[8137 東証1部] サンワテクノス 日足 時系列データ (2015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 
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
2015-11-251015.001026.00991.001006.006580066319200
2015-11-241031.001031.001014.001020.003720037972200
2015-11-201050.001050.001025.001030.003580037003200
2015-11-191049.001059.001034.001039.003400035438600
2015-11-181079.001083.001025.001029.004060042702400
2015-11-171082.001089.001077.001078.003680039761600
2015-11-161079.001092.001079.001085.001950021160600
2015-11-131086.001092.001076.001092.003710040237400
2015-11-121071.001096.001071.001087.004900053227600
2015-11-111065.001097.001064.001078.004110044376300
2015-11-101051.001070.001046.001061.002810029813900
2015-11-091050.001060.001044.001060.003610038070600
2015-11-061047.001057.001035.001051.004310045225300
2015-11-051046.001050.001035.001047.004560047650100
2015-11-041030.001043.001021.001038.002620027097700
2015-11-021005.001016.001004.001014.002020020381700
2015-10-301034.001044.001006.001014.005710058155200
2015-10-291030.001046.001019.001023.007630078352900
2015-10-281131.001138.001035.001040.00108000116388000
2015-10-271141.001147.001128.001134.002600029492600
2015-10-261147.001147.001136.001138.002050023392200
2015-10-231128.001136.001123.001132.003650041231300
2015-10-221118.001125.001116.001118.001220013674900
2015-10-211085.001123.001073.001114.006820074990500
2015-10-201091.001097.001084.001090.001150012542600
2015-10-191100.001105.001088.001091.003930043039000
2015-10-161128.001128.001102.001110.002230024749500
2015-10-151095.001120.001095.001116.0077008545600
2015-10-141114.001122.001092.001105.002220024531700
2015-10-131137.001147.001128.001137.001200013655200
2015-10-091107.001144.001090.001141.003680041473000
2015-10-081101.001109.001096.001102.001370015109600
2015-10-071098.001102.001078.001101.001270013887900
2015-10-061103.001111.001085.001091.001870020548200
2015-10-051090.001094.001075.001079.0088009519000
2015-10-021059.001091.001059.001076.0080008576400
2015-10-011069.001070.001052.001065.001020010856200
2015-09-301050.001062.001039.001058.004080042899300
2015-09-291097.001105.001026.001029.002760028883600
2015-09-281119.001123.001089.001117.003650040526900
2015-09-251075.001102.001051.001100.002940031625700
2015-09-241063.001081.001043.001066.003210034213600
2015-09-181100.001104.001074.001082.003930042778800
2015-09-171072.001106.001072.001100.004610050451000
2015-09-161074.001074.001055.001066.001330014146200
2015-09-151042.001075.001034.001059.005440057347900
2015-09-141033.001064.001028.001029.003960041247200
2015-09-111004.001055.001004.001045.003790038764100
2015-09-101038.001038.001005.001025.002930029838000
2015-09-091025.001066.001024.001062.004970052033500
2015-09-081001.001030.00980.00986.008940089352000
2015-09-071015.001036.00989.001017.009360094084200
2015-09-041090.001090.001014.001016.007250075203100
2015-09-031080.001103.001070.001078.004540049368900
2015-09-021070.001107.001066.001070.003680040046000
2015-09-011115.001123.001080.001082.004620050802200
2015-08-311140.001140.001110.001128.003400038159600
2015-08-281142.001149.001128.001141.003740042617900
2015-08-271080.001120.001080.001088.005590061559600
2015-08-261040.001077.001025.001070.005810060799400
2015-08-251003.001060.00990.001010.007080072060400
2015-08-241085.001116.001051.001063.007860085198800
2015-08-211150.001155.001129.001138.005170059172500
2015-08-201185.001190.001171.001171.001530018033600
2015-08-191200.001204.001190.001193.003420040909900
2015-08-181197.001205.001197.001201.002170026056300
2015-08-171198.001198.001185.001198.001550018535000
2015-08-141182.001191.001178.001187.002530029974400
2015-08-131180.001191.001180.001187.002000023708600
2015-08-121190.001199.001175.001186.002850033821900
2015-08-111200.001200.001184.001187.002060024548800
2015-08-101184.001191.001179.001191.001460017295600
2015-08-071190.001190.001179.001184.002840033663600
2015-08-061170.001196.001170.001186.002900034320900
2015-08-051172.001181.001160.001166.008040093668100
2015-08-041192.001194.001170.001172.004000047130600
2015-08-031199.001208.001199.001202.002970035725400
2015-07-311197.001202.001186.001197.003890046540000
2015-07-301207.001212.001176.001191.008020095520000
2015-07-291250.001259.001189.001204.00136100165132300
2015-07-281333.001375.001280.001280.0085900112428400
2015-07-271361.001361.001336.001342.003410045924300
2015-07-241385.001386.001362.001367.001630022375200
2015-07-231392.001392.001376.001390.001360018821200
2015-07-221400.001402.001385.001387.003490048667400
2015-07-211396.001400.001392.001400.002480034656000
2015-07-171371.001397.001371.001389.002020028015000
2015-07-161387.001389.001376.001383.001450020053800
2015-07-151370.001390.001347.001388.003770051844400
2015-07-141390.001390.001350.001361.003770051635500
2015-07-131328.001335.001308.001330.001970026104700
2015-07-101327.001352.001314.001320.002940039052700
2015-07-091292.001349.001270.001336.005680073905400
2015-07-081383.001383.001339.001341.004550061618900
2015-07-071390.001399.001384.001385.002870039948400
2015-07-061400.001400.001372.001377.004050055887200
2015-07-031431.001431.001405.001408.002890040903200
2015-07-021430.001444.001422.001430.004440063620200
2015-07-011400.001419.001391.001419.004170058808900
2015-06-301365.001398.001362.001396.003550049033500
2015-06-291350.001386.001344.001365.005840079654100
2015-06-261400.001417.001397.001404.0082900116605700
2015-06-251370.001399.001362.001390.006190085676900
2015-06-241371.001384.001369.001380.006440088643900
2015-06-231350.001370.001350.001369.004900066748900
2015-06-221332.001357.001329.001350.005840078395800
2015-06-191309.001340.001307.001335.005850077216100
2015-06-181318.001318.001285.001289.004600059905300
2015-06-171325.001345.001311.001318.006680088557300
2015-06-161320.001333.001307.001315.006240082233600
2015-06-151294.001328.001293.001328.0097700127757500
2015-06-121295.001298.001276.001294.006550084707300
2015-06-111271.001292.001271.001291.007680098582500
2015-06-101258.001269.001251.001264.004370055144200
2015-06-091269.001287.001246.001252.007380093530800
2015-06-081265.001274.001257.001269.0096200121794700
2015-06-051229.001235.001220.001230.001990024397600
2015-06-041237.001248.001226.001233.006140076006200
2015-06-031220.001242.001215.001235.003940048472600
2015-06-021235.001235.001201.001218.003360041061900
2015-06-011230.001233.001216.001233.002990036635300
2015-05-291228.001238.001222.001230.004740058366700
2015-05-281230.001242.001221.001233.006970085852000
2015-05-271199.001202.001191.001202.001980023723600
2015-05-261206.001207.001190.001197.001480017765200
2015-05-251199.001206.001195.001198.001500017982600
2015-05-221225.001225.001181.001199.002430029192400
2015-05-211198.001222.001195.001201.004150050173200
2015-05-201198.001200.001187.001196.001420016944700
2015-05-191182.001193.001179.001192.002690031962400
2015-05-181175.001184.001174.001182.001850021813500
2015-05-151170.001182.001170.001173.001310015377000
2015-05-141171.001179.001167.001173.001970023085800
2015-05-131171.001183.001171.001176.001340015763000
2015-05-121157.001187.001157.001176.001630019123800
2015-05-111187.001198.001152.001162.006050071280900
2015-05-081192.001200.001170.001174.002510029759100
2015-05-071172.001192.001165.001177.002090024541000
2015-05-011170.001178.001157.001165.002050023891800
2015-04-301176.001179.001171.001172.001610018905600
2015-04-281180.001187.001177.001179.001560018421900
2015-04-271172.001175.001167.001172.002540029733000
2015-04-241182.001183.001167.001167.003700043485200
2015-04-231195.001195.001178.001180.004580054222400
2015-04-221188.001188.001178.001179.002600030722200
2015-04-211176.001193.001176.001180.003070036319800
2015-04-201185.001185.001165.001167.004110048349900
2015-04-171210.001210.001189.001189.003710044372500
2015-04-161216.001220.001181.001218.002780033487600
2015-04-151215.001218.001209.001216.001120013612300
2015-04-141204.001219.001200.001215.001650020000200
2015-04-131206.001213.001198.001206.00930011201200
2015-04-101200.001220.001195.001206.001760021248400
2015-04-091214.001216.001191.001200.001080012995200
2015-04-081207.001220.001190.001207.003110037591900
2015-04-071189.001209.001189.001197.001410016911400
2015-04-061196.001197.001186.001193.001320015731000
2015-04-031184.001196.001178.001196.001340015897500
2015-04-021168.001180.001166.001172.001800021123200
2015-04-011173.001184.001150.001160.002390027735900
2015-03-311188.001189.001171.001173.001590018814600
2015-03-301186.001187.001165.001170.002860033594200
2015-03-271194.001210.001180.001186.002170025933900
2015-03-261200.001203.001189.001197.002430029033600
2015-03-251199.001205.001198.001198.002100025209300
2015-03-241198.001215.001197.001202.002040024514500
2015-03-231219.001219.001197.001203.002900034987500
2015-03-201198.001214.001196.001202.004050048791700
2015-03-191212.001212.001191.001196.005500065952600
2015-03-181225.001228.001215.001216.002110025754900
2015-03-171221.001230.001218.001219.001940023757700
2015-03-161212.001230.001208.001215.002040024807500
2015-03-131218.001228.001210.001213.005030061218600
2015-03-121222.001222.001211.001215.001430017381100
2015-03-111190.001205.001190.001196.001890022618900
2015-03-101217.001222.001195.001206.002960035668800
2015-03-091208.001216.001205.001209.001690020441500
2015-03-061210.001217.001202.001210.001450017522600
2015-03-051203.001216.001203.001210.0081009806000
2015-03-041217.001217.001207.001209.001100013315700
2015-03-031222.001230.001216.001217.001170014301600
2015-03-021236.001245.001217.001218.002350028841400
2015-02-271233.001235.001217.001219.001590019493900
2015-02-261211.001238.001210.001230.002110025864500
2015-02-251216.001219.001208.001211.001470017838200
2015-02-241215.001229.001215.001221.001950023779400
2015-02-231225.001235.001189.001206.002720033094900
2015-02-201227.001235.001220.001224.001720021064500
2015-02-191245.001245.001217.001222.004110050417000
2015-02-181269.001277.001222.001228.006950086339600
2015-02-171231.001268.001228.001260.005510068731900
2015-02-161225.001237.001224.001231.001430017596200
2015-02-131229.001231.001219.001225.001970024155000
2015-02-121231.001240.001215.001231.003110038291500
2015-02-101234.001234.001220.001226.001130013834400
2015-02-091228.001236.001227.001235.001670020583600
2015-02-061224.001232.001212.001229.001310016029900
2015-02-051217.001219.001205.001212.001170014194800
2015-02-041207.001234.001196.001217.002690032822300
2015-02-031205.001213.001181.001190.002580030864800
2015-02-021214.001214.001191.001196.001270015219300
2015-01-301222.001222.001200.001212.003640044131100
2015-01-291233.001238.001202.001208.003210039312300
2015-01-281208.001234.001208.001233.002610031825900
2015-01-271190.001228.001190.001214.003570043199800
2015-01-261171.001193.001169.001190.003850045428600
2015-01-231167.001177.001151.001171.004510052632700
2015-01-221167.001167.001140.001153.001480016981100
2015-01-211170.001170.001153.001159.001320015334600
2015-01-201157.001169.001147.001165.00880010196600
2015-01-191145.001166.001145.001148.0073008396700
2015-01-161151.001158.001141.001144.002290026294900
2015-01-151154.001171.001154.001169.001230014362400
2015-01-141170.001176.001162.001163.001320015409200
2015-01-131160.001189.001160.001180.002260026615200
2015-01-091200.001204.001167.001183.004090048757000
2015-01-081195.001205.001192.001199.002630031518000
2015-01-071190.001205.001184.001201.001350016162900
2015-01-061210.001212.001193.001193.002880034619700
2015-01-051212.001231.001212.001224.001960023952100

   ※ 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