サンウッド(8903)の株価時系列情報
サンウッド(8903)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/03/27 | 1,238 | 1,239 | 1,238 | 1,238 | 1,200 |
| 2024/03/26 | 1,234 | 1,237 | 1,234 | 1,236 | 3,500 |
| 2024/03/25 | 1,241 | 1,242 | 1,241 | 1,242 | 1,400 |
| 2024/03/22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,800 |
| 2024/03/21 | 1,240 | 1,241 | 1,240 | 1,241 | 3,200 |
| 2024/03/19 | 1,231 | 1,242 | 1,231 | 1,239 | 3,800 |
| 2024/03/18 | 1,242 | 1,245 | 1,242 | 1,245 | 400 |
| 2024/03/15 | 1,242 | 1,242 | 1,242 | 1,242 | 700 |
| 2024/03/14 | 1,246 | 1,246 | 1,246 | 1,246 | 200 |
| 2024/03/13 | 1,246 | 1,246 | 1,246 | 1,246 | 1,000 |
| 2024/03/12 | 1,242 | 1,246 | 1,240 | 1,246 | 2,700 |
| 2024/03/11 | 1,242 | 1,242 | 1,242 | 1,242 | 1,700 |
| 2024/03/08 | 1,242 | 1,245 | 1,242 | 1,242 | 3,900 |
| 2024/03/07 | 1,242 | 1,242 | 1,242 | 1,242 | 700 |
| 2024/03/06 | 1,241 | 1,245 | 1,241 | 1,245 | 3,200 |
| 2024/03/05 | 1,239 | 1,240 | 1,237 | 1,239 | 7,600 |
| 2024/03/04 | 1,244 | 1,244 | 1,243 | 1,244 | 2,500 |
| 2024/03/01 | 1,244 | 1,244 | 1,244 | 1,244 | 9,900 |
| 2024/02/29 | 1,245 | 1,245 | 1,245 | 1,245 | 300 |
| 2024/02/28 | 1,246 | 1,247 | 1,246 | 1,247 | 600 |
| 2024/02/27 | 1,247 | 1,247 | 1,247 | 1,247 | 100 |
| 2024/02/26 | 1,247 | 1,249 | 1,247 | 1,247 | 1,100 |
| 2024/02/22 | 1,247 | 1,247 | 1,247 | 1,247 | 600 |
| 2024/02/21 | 1,247 | 1,247 | 1,247 | 1,247 | 900 |
| 2024/02/20 | 1,247 | 1,247 | 1,247 | 1,247 | 900 |
| 2024/02/19 | 1,247 | 1,247 | 1,247 | 1,247 | 900 |
| 2024/02/16 | 1,247 | 1,247 | 1,247 | 1,247 | 300 |
| 2024/02/15 | 1,248 | 1,248 | 1,248 | 1,248 | 400 |
| 2024/02/14 | 1,248 | 1,248 | 1,248 | 1,248 | 500 |
| 2024/02/13 | 1,248 | 1,249 | 1,248 | 1,248 | 500 |
| 2024/02/09 | 1,248 | 1,248 | 1,248 | 1,248 | 1,900 |
| 2024/02/08 | 1,248 | 1,249 | 1,248 | 1,249 | 21,500 |
| 2024/02/07 | 1,248 | 1,248 | 1,248 | 1,248 | 200 |
| 2024/02/06 | 1,248 | 1,249 | 1,248 | 1,248 | 700 |
| 2024/02/05 | 1,248 | 1,249 | 1,248 | 1,248 | 2,200 |
| 2024/02/02 | 1,248 | 1,250 | 1,248 | 1,248 | 500 |
| 2024/02/01 | 1,248 | 1,250 | 1,247 | 1,250 | 62,100 |
| 2024/01/31 | 1,248 | 1,248 | 1,248 | 1,248 | 1,100 |
| 2024/01/30 | 1,248 | 1,248 | 1,248 | 1,248 | 7,800 |
| 2024/01/29 | 1,248 | 1,248 | 1,248 | 1,248 | 400 |
| 2024/01/26 | 1,248 | 1,248 | 1,248 | 1,248 | 6,900 |
| 2024/01/25 | 1,248 | 1,249 | 1,248 | 1,249 | 1,800 |
| 2024/01/24 | 1,248 | 1,248 | 1,248 | 1,248 | 4,600 |
| 2024/01/23 | 1,247 | 1,248 | 1,247 | 1,248 | 2,000 |
| 2024/01/22 | 1,247 | 1,247 | 1,247 | 1,247 | 2,600 |
| 2024/01/19 | 1,247 | 1,247 | 1,247 | 1,247 | 2,700 |
| 2024/01/18 | 1,247 | 1,247 | 1,247 | 1,247 | 1,000 |
| 2024/01/17 | 1,247 | 1,248 | 1,247 | 1,247 | 3,600 |
| 2024/01/16 | 1,247 | 1,247 | 1,247 | 1,247 | 1,500 |
| 2024/01/15 | 1,247 | 1,248 | 1,247 | 1,247 | 800 |
| 2024/01/12 | 1,247 | 1,247 | 1,247 | 1,247 | 1,000 |
| 2024/01/11 | 1,248 | 1,248 | 1,248 | 1,248 | 300 |
| 2024/01/10 | 1,248 | 1,249 | 1,248 | 1,249 | 3,800 |
| 2024/01/09 | 1,248 | 1,249 | 1,248 | 1,248 | 2,900 |
| 2024/01/05 | 1,248 | 1,250 | 1,248 | 1,250 | 2,100 |
| 2024/01/04 | 1,248 | 1,251 | 1,248 | 1,248 | 15,300 |
| 2023/12/29 | 1,248 | 1,249 | 1,248 | 1,248 | 15,200 |
| 2023/12/28 | 1,248 | 1,249 | 1,248 | 1,248 | 7,400 |
| 2023/12/27 | 1,248 | 1,249 | 1,248 | 1,249 | 7,800 |
| 2023/12/26 | 1,248 | 1,248 | 1,248 | 1,248 | 400 |
| 2023/12/25 | 1,247 | 1,249 | 1,247 | 1,247 | 5,100 |
| 2023/12/22 | 1,247 | 1,249 | 1,247 | 1,247 | 13,300 |
| 2023/12/21 | 1,248 | 1,248 | 1,248 | 1,248 | 5,600 |
| 2023/12/20 | 1,248 | 1,248 | 1,247 | 1,247 | 2,500 |
| 2023/12/19 | 1,248 | 1,248 | 1,245 | 1,246 | 21,900 |
| 2023/12/18 | 1,249 | 1,250 | 1,249 | 1,249 | 24,300 |
| 2023/12/15 | 1,249 | 1,250 | 1,248 | 1,249 | 82,200 |
| 2023/12/14 | 1,249 | 1,249 | 1,248 | 1,249 | 39,400 |
| 2023/12/13 | 1,249 | 1,249 | 1,248 | 1,249 | 51,400 |
| 2023/12/12 | 1,248 | 1,249 | 1,248 | 1,249 | 12,500 |
| 2023/12/11 | 1,249 | 1,249 | 1,248 | 1,248 | 27,000 |
| 2023/12/08 | 1,248 | 1,249 | 1,248 | 1,248 | 22,200 |
| 2023/12/07 | 1,248 | 1,249 | 1,248 | 1,248 | 14,300 |
| 2023/12/06 | 1,248 | 1,249 | 1,248 | 1,248 | 17,100 |
| 2023/12/05 | 1,248 | 1,249 | 1,247 | 1,248 | 120,500 |
| 2023/12/04 | 1,248 | 1,248 | 1,247 | 1,248 | 10,700 |
| 2023/12/01 | 1,248 | 1,248 | 1,247 | 1,248 | 16,700 |
| 2023/11/30 | 1,248 | 1,248 | 1,247 | 1,248 | 29,000 |
| 2023/11/29 | 1,248 | 1,248 | 1,247 | 1,248 | 43,700 |
| 2023/11/28 | 1,247 | 1,248 | 1,247 | 1,247 | 28,100 |
| 2023/11/27 | 1,248 | 1,249 | 1,247 | 1,247 | 50,000 |
| 2023/11/24 | 1,248 | 1,249 | 1,248 | 1,248 | 28,800 |
| 2023/11/22 | 1,248 | 1,248 | 1,247 | 1,248 | 79,500 |
| 2023/11/21 | 1,248 | 1,248 | 1,247 | 1,247 | 60,900 |
| 2023/11/20 | 1,248 | 1,248 | 1,247 | 1,247 | 52,900 |
| 2023/11/17 | 1,248 | 1,249 | 1,247 | 1,248 | 90,400 |
| 2023/11/16 | 1,247 | 1,248 | 1,247 | 1,248 | 232,200 |
| 2023/11/15 | 1,247 | 1,247 | 1,246 | 1,247 | 122,400 |
| 2023/11/14 | 1,247 | 1,247 | 1,246 | 1,246 | 113,400 |
| 2023/11/13 | 1,247 | 1,247 | 1,246 | 1,246 | 109,800 |
| 2023/11/10 | 1,246 | 1,247 | 1,246 | 1,246 | 149,200 |
| 2023/11/09 | 1,246 | 1,247 | 1,246 | 1,247 | 736,600 |
| 2023/11/08 | 1,130 | 1,130 | 1,130 | 1,130 | 7,900 |
| 2023/11/07 | 980 | 980 | 980 | 980 | 4,600 |
| 2023/11/06 | 841 | 845 | 830 | 830 | 3,800 |
| 2023/11/02 | 845 | 848 | 816 | 836 | 9,100 |
| 2023/11/01 | 815 | 841 | 815 | 832 | 10,000 |
| 2023/10/31 | 804 | 825 | 804 | 821 | 7,900 |
| 2023/10/30 | 818 | 820 | 787 | 808 | 38,600 |
| 2023/10/27 | 819 | 823 | 815 | 820 | 3,400 |
| 2023/10/26 | 818 | 820 | 815 | 819 | 4,400 |
| 2023/10/25 | 819 | 820 | 818 | 818 | 1,700 |
| 2023/10/24 | 813 | 820 | 813 | 815 | 3,100 |
| 2023/10/23 | 818 | 821 | 815 | 821 | 1,400 |
| 2023/10/20 | 818 | 825 | 818 | 818 | 1,000 |
| 2023/10/19 | 817 | 825 | 815 | 817 | 3,400 |
| 2023/10/18 | 827 | 828 | 823 | 828 | 2,200 |
| 2023/10/17 | 820 | 831 | 813 | 817 | 7,200 |
| 2023/10/16 | 822 | 825 | 811 | 811 | 4,400 |
| 2023/10/13 | 835 | 835 | 822 | 822 | 3,800 |
| 2023/10/12 | 832 | 832 | 822 | 832 | 1,200 |
| 2023/10/11 | 832 | 832 | 815 | 817 | 7,500 |
| 2023/10/10 | 827 | 830 | 805 | 828 | 6,500 |
| 2023/10/06 | 819 | 827 | 808 | 827 | 3,500 |
| 2023/10/05 | 811 | 823 | 810 | 819 | 16,200 |
| 2023/10/04 | 809 | 821 | 807 | 811 | 13,000 |
| 2023/10/03 | 874 | 885 | 830 | 835 | 17,200 |
| 2023/10/02 | 885 | 885 | 865 | 865 | 6,600 |
| 2023/09/29 | 862 | 885 | 862 | 870 | 15,700 |
| 2023/09/28 | 850 | 862 | 837 | 862 | 7,800 |
| 2023/09/27 | 853 | 853 | 847 | 851 | 5,000 |
| 2023/09/26 | 842 | 856 | 842 | 853 | 5,100 |
| 2023/09/25 | 845 | 852 | 842 | 842 | 6,900 |
| 2023/09/22 | 843 | 855 | 836 | 849 | 15,700 |
| 2023/09/21 | 833 | 848 | 827 | 845 | 30,000 |
| 2023/09/20 | 818 | 836 | 817 | 831 | 29,400 |
| 2023/09/19 | 807 | 820 | 807 | 820 | 13,000 |
| 2023/09/15 | 811 | 813 | 800 | 807 | 14,600 |
| 2023/09/14 | 811 | 812 | 800 | 810 | 6,100 |
| 2023/09/13 | 815 | 815 | 804 | 810 | 5,900 |
| 2023/09/12 | 813 | 818 | 809 | 812 | 1,100 |
| 2023/09/11 | 818 | 820 | 812 | 812 | 8,500 |
| 2023/09/08 | 809 | 811 | 800 | 810 | 59,100 |
| 2023/09/07 | 810 | 810 | 805 | 809 | 5,100 |
| 2023/09/06 | 804 | 810 | 804 | 809 | 4,300 |
| 2023/09/05 | 806 | 806 | 801 | 802 | 6,100 |
| 2023/09/04 | 804 | 805 | 800 | 804 | 5,300 |
| 2023/09/01 | 797 | 801 | 797 | 801 | 3,300 |
| 2023/08/31 | 799 | 802 | 799 | 801 | 2,600 |
| 2023/08/30 | 800 | 800 | 795 | 799 | 8,600 |
| 2023/08/29 | 796 | 799 | 795 | 797 | 3,800 |
| 2023/08/28 | 799 | 804 | 795 | 802 | 4,200 |
| 2023/08/25 | 797 | 797 | 794 | 794 | 2,500 |
| 2023/08/24 | 797 | 800 | 797 | 797 | 3,300 |
| 2023/08/23 | 797 | 797 | 794 | 797 | 2,400 |
| 2023/08/22 | 800 | 800 | 796 | 797 | 1,900 |
| 2023/08/21 | 796 | 797 | 794 | 797 | 900 |
| 2023/08/18 | 791 | 796 | 791 | 794 | 2,400 |
| 2023/08/17 | 798 | 798 | 791 | 793 | 2,600 |
| 2023/08/16 | 791 | 800 | 790 | 798 | 6,100 |
| 2023/08/15 | 804 | 804 | 789 | 789 | 5,300 |
| 2023/08/14 | 799 | 803 | 793 | 800 | 4,200 |
| 2023/08/10 | 799 | 799 | 789 | 799 | 3,300 |
| 2023/08/09 | 803 | 803 | 799 | 801 | 1,400 |
| 2023/08/08 | 799 | 803 | 798 | 803 | 4,600 |
| 2023/08/07 | 796 | 800 | 796 | 799 | 2,300 |
| 2023/08/04 | 796 | 798 | 795 | 798 | 2,200 |
| 2023/08/03 | 800 | 804 | 797 | 797 | 2,000 |
| 2023/08/02 | 804 | 804 | 798 | 800 | 2,700 |
| 2023/08/01 | 795 | 815 | 795 | 804 | 11,100 |
| 2023/07/31 | 786 | 800 | 786 | 795 | 14,900 |
| 2023/07/28 | 807 | 816 | 802 | 816 | 10,800 |
| 2023/07/27 | 807 | 807 | 801 | 807 | 8,200 |
| 2023/07/26 | 803 | 808 | 789 | 808 | 5,100 |
| 2023/07/25 | 809 | 809 | 804 | 804 | 2,600 |
| 2023/07/24 | 810 | 814 | 805 | 809 | 4,000 |
| 2023/07/21 | 796 | 810 | 796 | 810 | 6,100 |
| 2023/07/20 | 798 | 798 | 796 | 796 | 1,800 |
| 2023/07/19 | 804 | 804 | 795 | 798 | 1,700 |
| 2023/07/18 | 787 | 794 | 787 | 794 | 1,500 |
| 2023/07/14 | 791 | 792 | 781 | 790 | 4,900 |
| 2023/07/13 | 797 | 798 | 782 | 792 | 3,900 |
| 2023/07/12 | 794 | 798 | 791 | 792 | 4,100 |
| 2023/07/11 | 808 | 808 | 780 | 794 | 25,000 |
| 2023/07/10 | 816 | 817 | 810 | 810 | 4,700 |
| 2023/07/07 | 816 | 825 | 814 | 816 | 10,900 |
| 2023/07/06 | 818 | 819 | 813 | 817 | 5,300 |
| 2023/07/05 | 814 | 822 | 813 | 819 | 11,200 |
| 2023/07/04 | 801 | 821 | 796 | 817 | 26,300 |
| 2023/07/03 | 803 | 809 | 801 | 802 | 10,000 |
| 2023/06/30 | 804 | 810 | 804 | 809 | 4,200 |
| 2023/06/29 | 805 | 809 | 802 | 809 | 3,500 |
| 2023/06/28 | 800 | 805 | 800 | 805 | 2,800 |
| 2023/06/27 | 800 | 805 | 794 | 799 | 5,400 |
| 2023/06/26 | 803 | 804 | 797 | 804 | 3,300 |
| 2023/06/23 | 803 | 808 | 797 | 803 | 5,600 |
| 2023/06/22 | 803 | 809 | 803 | 803 | 2,200 |
| 2023/06/21 | 810 | 810 | 803 | 806 | 2,800 |
| 2023/06/20 | 808 | 810 | 801 | 810 | 5,700 |
| 2023/06/19 | 793 | 819 | 791 | 808 | 30,300 |
| 2023/06/16 | 794 | 799 | 791 | 796 | 12,600 |
| 2023/06/15 | 805 | 805 | 790 | 791 | 6,300 |
| 2023/06/14 | 798 | 801 | 786 | 800 | 6,600 |
| 2023/06/13 | 803 | 806 | 776 | 796 | 18,100 |
| 2023/06/12 | 803 | 803 | 794 | 795 | 6,600 |
| 2023/06/09 | 786 | 802 | 783 | 793 | 19,500 |
| 2023/06/08 | 788 | 791 | 779 | 780 | 5,300 |
| 2023/06/07 | 789 | 795 | 785 | 788 | 4,900 |
| 2023/06/06 | 781 | 801 | 781 | 792 | 52,700 |
| 2023/06/05 | 796 | 796 | 780 | 785 | 5,700 |