[8137 東証1部] サンワテクノス 1時間足 時系列データ

[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 
2017-12-1515:002109.002109.002109.002109.0029006116100
2017-12-1514:002112.002117.002101.002105.00810017080300
2017-12-1513:002096.002112.002096.002110.0047009900600
2017-12-1512:002091.002097.002088.002096.00480010046500
2017-12-1511:002087.002091.002078.002091.0025005207200
2017-12-1510:002091.002092.002072.002087.00570011862800
2017-12-1509:002141.002141.002088.002093.002750058403100
2017-12-1415:002106.002106.002106.002106.00640013478400
2017-12-1414:002080.002107.002075.002106.001270026573300
2017-12-1413:002084.002084.002076.002079.0016003327100
2017-12-1412:002086.002097.002085.002085.0025005226400
2017-12-1411:002086.002086.002086.002086.00100208600
2017-12-1410:002074.002094.002074.002088.0024005004400
2017-12-1409:002044.002086.002044.002072.001160023933600
2017-12-1315:002063.002063.002063.002063.0022004538600
2017-12-1314:002066.002070.002054.002063.001990041063200
2017-12-1313:002072.002072.002064.002065.0029005998400
2017-12-1312:002079.002079.002066.002071.00650013478900
2017-12-1311:002088.002089.002083.002083.0012002503100
2017-12-1310:002101.002103.002090.002090.0039008178400
2017-12-1309:002114.002120.002103.002105.00850017949700
2017-12-1215:002114.002114.002114.002114.0045009513000
2017-12-1214:002110.002120.002107.002115.00990020951300
2017-12-1213:002115.002119.002110.002110.00750015862200
2017-12-1212:002138.002138.002111.002112.00810017221800
2017-12-1211:002137.002138.002137.002138.00300641300
2017-12-1210:002146.002146.002127.002137.00850018161000
2017-12-1209:002136.002177.002129.002148.002600055986300
2017-12-1115:002129.002129.002129.002129.0022004683800
2017-12-1114:002121.002130.002116.002127.001590033791000
2017-12-1113:002126.002134.002122.002124.00780016600200
2017-12-1112:002127.002128.002123.002126.0034007227700
2017-12-1111:002109.002123.002109.002121.0038008038000
2017-12-1110:002116.002120.002107.002109.0040008445600
2017-12-1109:002110.002111.002098.002111.001450030543700
2017-12-0815:002106.002106.002106.002106.0023004843800
2017-12-0814:002099.002105.002093.002105.001280026868600
2017-12-0813:002089.002104.002084.002102.00920019292600
2017-12-0812:002068.002093.002068.002093.00840017484700
2017-12-0811:002066.002078.002064.002078.0029006005400
2017-12-0810:002075.002076.002067.002067.00530010978400
2017-12-0809:002077.002110.002076.002079.002810058583500
2017-12-0715:002077.002077.002077.002077.0033006854100
2017-12-0714:002074.002083.002073.002078.001390028900200
2017-12-0713:002074.002083.002070.002073.001690035104600
2017-12-0712:002039.002076.002039.002075.002450050303900
2017-12-0711:002033.002037.002032.002036.0039007930200
2017-12-0710:002036.002036.002029.002033.0032006506400
2017-12-0709:002012.002037.002010.002033.001620032850200
2017-12-0615:001987.001987.001987.001987.0031006159700
2017-12-0614:001988.001994.001979.001988.001860036939100
2017-12-0613:001995.001998.001979.001988.001710034005500
2017-12-0612:002015.002017.001991.001995.00860017236200
2017-12-0611:002020.002026.002019.002023.0023004651300
2017-12-0610:002029.002032.002027.002027.0022004464600
2017-12-0609:002028.002031.002011.002027.00630012754200
2017-12-0515:002030.002030.002030.002030.0038007714000
2017-12-0514:002024.002029.002020.002029.001170023701300
2017-12-0513:002027.002028.002019.002019.00580011742300
2017-12-0512:002018.002027.002018.002022.0021004249600
2017-12-0511:002015.002022.002015.002018.0019003833900
2017-12-0510:002009.002023.002005.002019.00830016716300
2017-12-0509:002035.002036.002009.002009.002170043849800
2017-12-0415:002062.002062.002062.002062.0011002268200
2017-12-0414:002073.002073.002059.002060.001820037569900
2017-12-0413:002078.002079.002071.002073.00540011207100
2017-12-0412:002086.002086.002074.002078.0027005619500
2017-12-0411:002077.002078.002072.002078.0017003528600
2017-12-0410:002087.002096.002080.002085.00660013784500
2017-12-0409:002076.002096.002060.002090.002370049198600
2017-12-0115:002076.002076.002076.002076.0016003321600
2017-12-0114:002066.002087.002066.002074.002310048023400
2017-12-0113:002045.002073.002045.002068.002090043036300
2017-12-0112:002050.002050.002043.002045.0031006345000
2017-12-0111:002047.002050.002042.002042.0024004909200
2017-12-0110:002055.002057.002045.002046.00890018233800
2017-12-0109:002058.002074.002048.002048.002190045123900
2017-11-3015:002035.002035.002035.002035.0033006715500
2017-11-3014:002027.002040.002027.002039.001820037029000
2017-11-3013:002026.002028.002021.002028.0029005868900
2017-11-3012:002014.002034.002014.002022.002570051939600
2017-11-3011:002003.002019.002003.002015.00890017925800
2017-11-3010:002001.002019.002001.002006.00690013874000
2017-11-3009:002035.002035.001994.002000.004540091342300
2017-11-2915:002050.002050.002050.002050.0014002870000
2017-11-2914:002040.002051.002040.002049.001170023929400
2017-11-2913:002052.002055.002037.002041.001030021077500
2017-11-2912:002056.002065.002053.002053.00540011107300
2017-11-2911:002055.002060.002051.002060.0017003490800
2017-11-2910:002057.002070.002052.002052.00990020420300
2017-11-2909:002050.002056.002036.002056.001320027021600
2017-11-2815:002048.002048.002048.002048.0038007782400
2017-11-2814:002048.002048.002041.002045.001090022287400
2017-11-2813:002047.002053.002044.002044.00730014954600
2017-11-2812:002051.002055.002041.002048.00530010858100
2017-11-2811:002062.002067.002057.002064.0041008451800
2017-11-2810:002043.002060.002035.002060.001680034353300
2017-11-2809:002121.002130.002036.002042.003850079795700
2017-11-2715:002118.002118.002118.002118.0026005506800
2017-11-2714:002106.002118.002106.002115.001500031701600
2017-11-2713:002108.002116.002106.002107.00950020050300
2017-11-2712:002086.002110.002086.002110.00600012599100
2017-11-2711:002092.002098.002086.002088.0024005015800
2017-11-2710:002086.002108.002086.002092.00600012582800
2017-11-2709:002103.002107.002083.002090.001830038379600
2017-11-2415:002107.002107.002107.002107.0022004635400
2017-11-2414:002103.002109.002100.002108.0036007578200
2017-11-2413:002104.002112.002100.002112.0018003792200
2017-11-2412:002090.002103.002090.002101.0034007119700
2017-11-2411:002098.002098.002088.002096.0029006068400
2017-11-2410:002093.002100.002092.002097.0026005448500
2017-11-2409:002113.002122.002095.002097.00840017705100
2017-11-2215:002120.002120.002120.002120.0020004240000
2017-11-2214:002125.002127.002113.002119.002450051972400
2017-11-2213:002133.002141.002124.002129.00670014273600
2017-11-2212:002112.002141.002112.002132.001480031548100
2017-11-2211:002118.002118.002112.002112.00500010580000
2017-11-2210:002114.002120.002106.002116.00650013737200
2017-11-2209:002123.002123.002090.002112.001690035690200
2017-11-2115:002120.002120.002120.002120.0036007632000
2017-11-2114:002110.002127.002110.002115.003240068538600
2017-11-2113:002093.002109.002093.002109.00640013463600
2017-11-2112:002093.002096.002085.002086.00520010870500
2017-11-2111:002103.002105.002094.002100.00580012178200
2017-11-2110:002097.002108.002095.002098.00850017875500
2017-11-2109:002094.002113.002081.002094.003410071415900
2017-11-2015:002074.002074.002074.002074.0031006429400
2017-11-2014:002065.002075.002063.002071.002550052812600
2017-11-2013:002060.002070.002057.002067.002130043956300
2017-11-2012:002038.002063.002032.002060.001520031115000
2017-11-2011:002013.002040.002013.002038.002020040971500
2017-11-2010:001995.002024.001993.002010.002110042415600
2017-11-2009:001974.001998.001972.001991.001380027385400
2017-11-1715:001994.001994.001994.001994.0019003788600
2017-11-1714:001992.001995.001982.001992.002660052941600
2017-11-1713:001993.001997.001986.001992.001230024501200
2017-11-1712:001996.002002.001989.001996.00950018971500
2017-11-1711:001995.001997.001986.001990.00710014140600
2017-11-1710:001995.002004.001993.001997.001410028171700
2017-11-1709:002000.002006.001968.001994.002730054431300
2017-11-1615:001950.001950.001950.001950.0030005850000
2017-11-1614:001958.001961.001945.001953.002910056743000
2017-11-1613:001941.001959.001937.001958.002720052969500
2017-11-1612:001945.001952.001929.001941.001950037864200
2017-11-1611:001940.001949.001940.001945.00860016732800
2017-11-1610:001929.001949.001929.001939.002510048721400
2017-11-1609:001913.001947.001888.001927.0052800101399500
2017-11-1515:001923.001923.001923.001923.0044008461200
2017-11-1514:001925.001939.001921.001923.001850035663300
2017-11-1513:001926.001933.001918.001931.001530029513400
2017-11-1512:001958.001958.001911.001920.001420027436300
2017-11-1511:001956.001956.001941.001949.00630012280000
2017-11-1510:001965.001967.001949.001955.001480028991600
2017-11-1509:001998.001999.001957.001966.003080060921400
2017-11-1415:002009.002009.002009.002009.0036007232400
2017-11-1414:002006.002015.002004.002009.002640053092400
2017-11-1413:002008.002013.002001.002005.001450029061400
2017-11-1412:002006.002016.002006.002007.0049009854200
2017-11-1411:002012.002015.002007.002015.0036007238800
2017-11-1410:002023.002027.002008.002014.00940018979800
2017-11-1409:002012.002038.002008.002025.002020040695900
2017-11-1315:002022.002022.002022.002022.0029005863800
2017-11-1314:002027.002030.002019.002023.002020040872700
2017-11-1313:002035.002037.002025.002025.0032006495000
2017-11-1312:002018.002042.002018.002033.0034006893900
2017-11-1311:002037.002039.002036.002037.0018003666900
2017-11-1310:002035.002044.002029.002042.00640013020600
2017-11-1309:002045.002064.002017.002034.001800036664500
2017-11-1015:002064.002064.002064.002064.0015003096000
2017-11-1014:002060.002066.002054.002064.00700014426700
2017-11-1013:002060.002067.002052.002057.00490010098100
2017-11-1012:002065.002065.002056.002061.0020004123400
2017-11-1011:002054.002062.002054.002056.0029005967100
2017-11-1010:002036.002063.002031.002050.00930019066900
2017-11-1009:002015.002059.002015.002038.001800036560400

   ※ 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。 

Twitter