[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 
2017-10-1815:002129.002129.002129.002129.0012002554800
2017-10-1814:002128.002133.002126.002131.00910019372800
2017-10-1813:002132.002133.002125.002129.00850018091100
2017-10-1812:002128.002134.002121.002132.00840017867200
2017-10-1811:002138.002140.002127.002128.00510010878900
2017-10-1810:002148.002148.002129.002139.001160024770900
2017-10-1809:002190.002199.002130.002154.002530054883200
2017-10-1715:002178.002178.002178.002178.0031006751800
2017-10-1714:002174.002180.002174.002175.00740016109200
2017-10-1713:002165.002176.002165.002176.0042009128300
2017-10-1712:002151.002177.002151.002163.00860018562200
2017-10-1711:002170.002176.002163.002163.00500010845900
2017-10-1710:002198.002210.002171.002171.00990021720300
2017-10-1709:002180.002199.002165.002193.001860040534200
2017-10-1615:002203.002203.002203.002203.0027005948100
2017-10-1614:002202.002210.002197.002203.001250027555200
2017-10-1613:002222.002222.002185.002200.002060045366900
2017-10-1612:002247.002253.002211.002225.00890019859500
2017-10-1611:002258.002258.002229.002239.00770017269300
2017-10-1610:002275.002275.002249.002259.001200027104300
2017-10-1609:002298.002312.002273.002278.003770086453100
2017-10-1315:002285.002285.002285.002285.0029006626500
2017-10-1314:002284.002285.002274.002285.001730039451800
2017-10-1313:002281.002286.002269.002286.001920043749600
2017-10-1312:002270.002285.002262.002282.001930043903100
2017-10-1311:002255.002263.002251.002263.0038008578400
2017-10-1310:002252.002266.002243.002255.001330029992400
2017-10-1309:002224.002264.002212.002253.003650081640100
2017-10-1215:002220.002220.002220.002220.0045009990000
2017-10-1214:002227.002227.002206.002214.001460032339400
2017-10-1213:002232.002233.002212.002227.00850018908500
2017-10-1212:002249.002250.002204.002235.002100046915400
2017-10-1211:002241.002243.002223.002239.00570012736300
2017-10-1210:002239.002241.002218.002241.001740038798500
2017-10-1209:002140.002245.002131.002238.0089700198136300
2017-10-1115:002124.002124.002124.002124.0017003610800
2017-10-1114:002124.002124.002117.002123.001130023961800
2017-10-1113:002119.002125.002119.002124.0031006582500
2017-10-1112:002113.002124.002113.002119.00580012285900
2017-10-1111:002125.002126.002120.002122.0035007429600
2017-10-1110:002124.002129.002117.002127.00650013809000
2017-10-1109:002136.002149.002110.002123.001370029175200
2017-10-1015:002116.002116.002116.002116.0026005501600
2017-10-1014:002113.002118.002106.002113.00870018377300
2017-10-1013:002094.002117.002094.002114.00530011160300
2017-10-1012:002106.002110.002092.002095.0028005882500
2017-10-1011:002085.002112.002085.002102.001140023922500
2017-10-1010:002077.002082.002073.002081.0032006652100
2017-10-1009:002059.002087.002041.002077.00850017576000
2017-10-0615:002060.002060.002060.002060.0022004532000
2017-10-0614:002051.002059.002048.002057.00620012733300
2017-10-0613:002043.002050.002043.002050.0030006141800
2017-10-0612:002055.002055.002045.002045.0018003692500
2017-10-0611:002064.002064.002059.002062.009001855300
2017-10-0610:002073.002073.002061.002065.0025005169700
2017-10-0609:002032.002084.002032.002072.001660034277800
2017-10-0515:002031.002031.002031.002031.0022004468200
2017-10-0514:002044.002045.002031.002032.00820016700400
2017-10-0513:002057.002058.002041.002043.001170023969900
2017-10-0512:002052.002054.002049.002050.0035007177700
2017-10-0511:002054.002056.002054.002054.0012002466100
2017-10-0510:002067.002067.002044.002053.001040021370500
2017-10-0509:002100.002100.002068.002068.001170024398700
2017-10-0415:002086.002086.002086.002086.0016003337600
2017-10-0414:002098.002100.002085.002086.0039008152600
2017-10-0413:002098.002105.002092.002097.00580012178900
2017-10-0412:002092.002104.002092.002104.0039008187600
2017-10-0411:002096.002100.002094.002099.0013002727300
2017-10-0410:002099.002100.002086.002094.00640013390300
2017-10-0409:002105.002109.002080.002100.001400029389800
2017-10-0315:002082.002082.002082.002082.0036007495200
2017-10-0314:002082.002090.002078.002081.00710014797200
2017-10-0313:002079.002088.002075.002080.00890018528000
2017-10-0312:002083.002087.002060.002077.001900039500700
2017-10-0311:002107.002107.002095.002102.00530011124400
2017-10-0310:002105.002120.002098.002113.00990020860400
2017-10-0309:002131.002131.002095.002105.002330049164700
2017-10-0215:002125.002125.002125.002125.0023004887500
2017-10-0214:002118.002125.002114.002124.001050022260000
2017-10-0213:002128.002149.002117.002118.002820060185000
2017-10-0212:002115.002129.002113.002124.001100023309600
2017-10-0211:002102.002115.002100.002115.00500010539500
2017-10-0210:002100.002110.002091.002102.00840017638700
2017-10-0209:002130.002146.002097.002099.003450072999000
2017-09-2915:002095.002095.002095.002095.00520010894000
2017-09-2914:002093.002096.002086.002087.002040042663400
2017-09-2913:002092.002109.002082.002094.001730036230500
2017-09-2912:002088.002107.002087.002096.001360028503400
2017-09-2911:002084.002097.002081.002097.00480010023800
2017-09-2910:002091.002106.002074.002083.001770036949300
2017-09-2909:002081.002120.002072.002089.0057300119903500
2017-09-2815:002050.002050.002050.002050.00520010660000
2017-09-2814:002040.002050.002035.002048.003040062089100
2017-09-2813:002025.002048.002017.002039.0054900111633100
2017-09-2812:002012.002027.001996.002025.002870057758400
2017-09-2811:001984.002030.001975.002011.003050060796300
2017-09-2810:001957.001985.001954.001984.003400066945100
2017-09-2809:001927.001967.001927.001956.003790073846900
2017-09-2715:001916.001916.001916.001916.0026004981600
2017-09-2714:001922.001922.001910.001916.002170041549800
2017-09-2713:001894.001923.001890.001923.001750033410900
2017-09-2712:001880.001894.001880.001893.0038007164100
2017-09-2711:001889.001893.001881.001886.0052009814800
2017-09-2710:001882.001894.001880.001887.00550010375400
2017-09-2709:001877.001898.001867.001882.001260023745000
2017-09-2615:001894.001894.001894.001894.00640012121600
2017-09-2614:001891.001892.001881.001891.002100039623800
2017-09-2613:001884.001897.001884.001890.002420045776700
2017-09-2612:001868.001893.001866.001884.001560029338200
2017-09-2611:001868.001870.001859.001863.0033006154700
2017-09-2610:001868.001873.001861.001868.00880016425200
2017-09-2609:001852.001867.001827.001866.002630048549400
2017-09-2515:001854.001854.001854.001854.0032005932800
2017-09-2514:001847.001853.001840.001852.001460026971300
2017-09-2513:001850.001850.001839.001850.001090020130500
2017-09-2512:001822.001854.001822.001851.00860015803700
2017-09-2511:001839.001850.001838.001845.0053009770100
2017-09-2510:001835.001839.001831.001839.00610011186400
2017-09-2509:001802.001847.001802.001840.002010036751900
2017-09-2215:001809.001809.001809.001809.0016002894400
2017-09-2214:001809.001809.001802.001808.001330024013500
2017-09-2213:001809.001811.001801.001809.00570010295200
2017-09-2212:001802.001809.001800.001805.0042007577200
2017-09-2211:001806.001812.001800.001812.00780014053800
2017-09-2210:001812.001815.001802.001806.00800014472600
2017-09-2209:001822.001833.001796.001810.002430044010200
2017-09-2115:001842.001842.001842.001842.0026004789200
2017-09-2114:001835.001841.001830.001841.00920016872000
2017-09-2113:001841.001841.001833.001835.00570010465900
2017-09-2112:001856.001856.001840.001844.0054009971100
2017-09-2111:001838.001852.001838.001852.0014002581300
2017-09-2110:001856.001857.001832.001837.001130020837700
2017-09-2109:001863.001872.001852.001852.001120020816200
2017-09-2015:001854.001854.001854.001854.0037006859800
2017-09-2014:001848.001853.001846.001853.00980018119900
2017-09-2013:001843.001849.001840.001848.00740013646400
2017-09-2012:001847.001847.001835.001844.00790014554400
2017-09-2011:001845.001847.001843.001847.0033006088700
2017-09-2010:001860.001860.001845.001848.00720013326400
2017-09-2009:001866.001866.001845.001861.00930017279300
2017-09-1915:001866.001866.001866.001866.0048008956800
2017-09-1914:001862.001867.001856.001865.002200040948600
2017-09-1913:001846.001862.001841.001862.001180021832800
2017-09-1912:001852.001852.001838.001846.00840015500200
2017-09-1911:001835.001840.001826.001838.001000018325000
2017-09-1910:001834.001844.001830.001834.001220022398700
2017-09-1909:001882.001882.001827.001833.002440045274200
2017-09-1515:001819.001819.001819.001819.0026004729400
2017-09-1514:001817.001823.001815.001818.00710012916300
2017-09-1513:001825.001825.001815.001821.00880016017900
2017-09-1512:001816.001828.001816.001826.0032005834000
2017-09-1511:001811.001816.001811.001816.0036006528200
2017-09-1510:001821.001822.001813.001813.0031005630000
2017-09-1509:001805.001831.001805.001820.00850015452200
2017-09-1415:001812.001812.001812.001812.0019003442800
2017-09-1414:001815.001821.001808.001812.001480026840200
2017-09-1413:001816.001825.001814.001816.001190021641200
2017-09-1412:001834.001834.001801.001815.00910016512200
2017-09-1411:001822.001823.001810.001816.00900016347600
2017-09-1410:001832.001847.001821.001822.001240022717000
2017-09-1409:001868.001880.001830.001830.002710050172900
2017-09-1315:001859.001859.001859.001859.0022004089800
2017-09-1314:001859.001869.001853.001860.002220041300400
2017-09-1313:001846.001859.001846.001859.001670030925900
2017-09-1312:001850.001853.001843.001844.00940017371900
2017-09-1311:001835.001849.001835.001847.00620011421600
2017-09-1310:001833.001843.001832.001832.00620011394400
2017-09-1309:001815.001839.001810.001831.002060037548400
2017-09-1215:001797.001797.001797.001797.0028005031600
2017-09-1214:001798.001800.001793.001796.001730031089000
2017-09-1213:001795.001801.001793.001798.001250022465000
2017-09-1212:001800.001808.001795.001795.001240022320500
2017-09-1211:001797.001798.001792.001797.00740013288400
2017-09-1210:001794.001799.001788.001797.00670012029200
2017-09-1209:001791.001802.001785.001790.002020036243800

   ※ 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