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 |
|---|---|---|---|---|---|
| 2008/12/30 | 72,500 | 73,000 | 72,500 | 73,000 | 7 |
| 2008/12/29 | 75,000 | 76,000 | 72,000 | 73,500 | 15 |
| 2008/12/26 | 74,000 | 77,000 | 73,000 | 74,000 | 17 |
| 2008/12/25 | 74,000 | 78,000 | 74,000 | 75,000 | 26 |
| 2008/12/24 | 75,000 | 75,000 | 72,000 | 73,000 | 24 |
| 2008/12/22 | 77,500 | 77,500 | 76,800 | 77,400 | 36 |
| 2008/12/19 | 77,500 | 77,500 | 74,800 | 76,800 | 45 |
| 2008/12/18 | 75,000 | 77,500 | 75,000 | 77,500 | 12 |
| 2008/12/17 | 79,000 | 79,000 | 76,000 | 76,600 | 18 |
| 2008/12/16 | 79,500 | 79,500 | 78,000 | 79,000 | 16 |
| 2008/12/15 | 75,100 | 79,600 | 75,100 | 79,600 | 61 |
| 2008/12/12 | 76,300 | 78,900 | 73,900 | 75,000 | 35 |
| 2008/12/11 | 80,300 | 80,500 | 77,000 | 78,100 | 35 |
| 2008/12/10 | 69,500 | 80,500 | 69,500 | 80,500 | 218 |
| 2008/12/09 | 80,000 | 80,000 | 77,000 | 79,500 | 15 |
| 2008/12/08 | 80,000 | 80,000 | 78,000 | 80,000 | 22 |
| 2008/12/05 | 82,800 | 82,900 | 78,200 | 80,000 | 28 |
| 2008/12/04 | 83,400 | 83,400 | 82,500 | 83,000 | 22 |
| 2008/12/03 | 83,800 | 83,800 | 82,000 | 83,500 | 45 |
| 2008/12/02 | 82,700 | 83,900 | 80,000 | 83,900 | 54 |
| 2008/12/01 | 78,100 | 83,000 | 78,100 | 83,000 | 50 |
| 2008/11/28 | 77,000 | 78,000 | 77,000 | 78,000 | 67 |
| 2008/11/27 | 80,600 | 82,000 | 79,000 | 79,000 | 66 |
| 2008/11/26 | 83,000 | 83,000 | 79,600 | 79,600 | 44 |
| 2008/11/25 | 82,000 | 84,000 | 80,000 | 83,000 | 47 |
| 2008/11/21 | 73,000 | 78,000 | 71,000 | 78,000 | 51 |
| 2008/11/20 | 79,300 | 82,000 | 77,100 | 79,000 | 42 |
| 2008/11/19 | 85,900 | 87,500 | 80,000 | 87,300 | 45 |
| 2008/11/18 | 88,300 | 90,000 | 80,000 | 86,900 | 71 |
| 2008/11/17 | 79,400 | 89,300 | 79,400 | 89,300 | 97 |
| 2008/11/14 | 79,900 | 83,000 | 78,300 | 78,300 | 75 |
| 2008/11/13 | 80,000 | 81,000 | 77,000 | 80,000 | 105 |
| 2008/11/12 | 78,700 | 83,500 | 78,700 | 83,500 | 83 |
| 2008/11/11 | 75,000 | 78,900 | 75,000 | 78,700 | 83 |
| 2008/11/10 | 69,000 | 74,000 | 69,000 | 74,000 | 87 |
| 2008/11/07 | 63,800 | 68,500 | 63,800 | 68,500 | 25 |
| 2008/11/06 | 68,000 | 68,000 | 65,500 | 66,300 | 18 |
| 2008/11/05 | 70,000 | 71,000 | 69,000 | 70,000 | 58 |
| 2008/11/04 | 68,000 | 69,500 | 68,000 | 68,000 | 37 |
| 2008/10/31 | 61,500 | 66,000 | 61,500 | 66,000 | 47 |
| 2008/10/30 | 56,000 | 61,000 | 56,000 | 61,000 | 40 |
| 2008/10/29 | 56,000 | 56,000 | 56,000 | 56,000 | 18 |
| 2008/10/28 | 53,000 | 53,000 | 49,500 | 50,200 | 39 |
| 2008/10/27 | 56,000 | 56,000 | 54,000 | 54,000 | 233 |
| 2008/10/24 | 61,600 | 61,600 | 57,500 | 57,500 | 51 |
| 2008/10/23 | 61,000 | 61,500 | 59,100 | 59,100 | 39 |
| 2008/10/22 | 64,100 | 64,100 | 62,000 | 62,500 | 18 |
| 2008/10/21 | 63,100 | 65,100 | 63,000 | 65,100 | 60 |
| 2008/10/20 | 63,000 | 63,600 | 63,000 | 63,100 | 68 |
| 2008/10/17 | 68,000 | 68,000 | 65,000 | 68,000 | 34 |
| 2008/10/16 | 68,000 | 68,000 | 64,000 | 64,000 | 79 |
| 2008/10/15 | 69,000 | 69,000 | 69,000 | 69,000 | 22 |
| 2008/10/14 | 64,000 | 64,000 | 64,000 | 64,000 | 34 |
| 2008/10/10 | 58,900 | 62,000 | 58,900 | 59,000 | 46 |
| 2008/10/09 | 58,000 | 63,900 | 58,000 | 63,900 | 99 |
| 2008/10/08 | 61,500 | 62,500 | 61,000 | 61,000 | 85 |
| 2008/10/07 | 63,700 | 68,000 | 63,700 | 66,000 | 104 |
| 2008/10/06 | 76,600 | 76,600 | 68,700 | 68,700 | 130 |
| 2008/10/03 | 80,000 | 80,500 | 78,500 | 78,700 | 71 |
| 2008/10/02 | 83,200 | 85,700 | 79,000 | 82,500 | 58 |
| 2008/10/01 | 89,100 | 89,100 | 82,500 | 82,500 | 42 |
| 2008/09/30 | 87,200 | 90,000 | 84,000 | 88,500 | 98 |
| 2008/09/29 | 92,700 | 94,000 | 89,800 | 89,800 | 37 |
| 2008/09/26 | 95,500 | 95,500 | 92,700 | 92,700 | 21 |
| 2008/09/25 | 93,000 | 93,500 | 92,500 | 93,500 | 12 |
| 2008/09/24 | 92,200 | 95,500 | 92,200 | 94,000 | 41 |
| 2008/09/22 | 93,600 | 97,900 | 93,500 | 97,000 | 41 |
| 2008/09/19 | 92,100 | 95,700 | 91,000 | 93,500 | 25 |
| 2008/09/18 | 90,100 | 93,000 | 89,000 | 90,000 | 37 |
| 2008/09/17 | 92,600 | 96,600 | 92,600 | 93,000 | 40 |
| 2008/09/16 | 90,000 | 98,500 | 89,000 | 92,600 | 92 |
| 2008/09/12 | 102,000 | 107,000 | 102,000 | 106,000 | 77 |
| 2008/09/11 | 97,000 | 104,000 | 96,000 | 104,000 | 65 |
| 2008/09/10 | 90,000 | 94,000 | 89,900 | 94,000 | 10 |
| 2008/09/09 | 97,000 | 98,000 | 90,000 | 90,000 | 72 |
| 2008/09/08 | 86,900 | 97,900 | 86,900 | 97,900 | 68 |
| 2008/09/05 | 87,100 | 88,800 | 86,600 | 87,900 | 28 |
| 2008/09/04 | 91,100 | 91,100 | 89,100 | 89,100 | 59 |
| 2008/09/03 | 94,500 | 95,000 | 91,800 | 92,700 | 29 |
| 2008/09/02 | 90,000 | 92,500 | 90,000 | 92,000 | 41 |
| 2008/09/01 | 91,000 | 92,800 | 90,000 | 90,700 | 63 |
| 2008/08/29 | 97,000 | 97,000 | 94,000 | 96,000 | 86 |
| 2008/08/28 | 100,600 | 102,000 | 97,000 | 99,000 | 75 |
| 2008/08/27 | 104,300 | 104,300 | 100,500 | 102,300 | 48 |
| 2008/08/26 | 104,000 | 106,800 | 102,500 | 104,500 | 49 |
| 2008/08/25 | 104,300 | 107,400 | 104,200 | 104,500 | 50 |
| 2008/08/22 | 106,200 | 107,000 | 104,100 | 105,800 | 28 |
| 2008/08/21 | 104,500 | 106,300 | 104,200 | 106,200 | 58 |
| 2008/08/20 | 107,000 | 107,000 | 105,000 | 106,500 | 19 |
| 2008/08/19 | 105,000 | 107,000 | 103,200 | 107,000 | 37 |
| 2008/08/18 | 105,000 | 107,000 | 103,000 | 105,000 | 15 |
| 2008/08/15 | 105,000 | 107,900 | 104,000 | 104,000 | 12 |
| 2008/08/14 | 102,500 | 105,800 | 102,500 | 105,000 | 49 |
| 2008/08/13 | 110,000 | 110,000 | 104,100 | 109,900 | 25 |
| 2008/08/12 | 113,000 | 113,000 | 111,000 | 112,500 | 17 |
| 2008/08/11 | 109,000 | 114,000 | 109,000 | 113,500 | 38 |
| 2008/08/08 | 102,100 | 107,100 | 102,100 | 107,100 | 15 |
| 2008/08/07 | 105,100 | 106,000 | 103,500 | 105,600 | 23 |
| 2008/08/06 | 104,700 | 110,000 | 104,700 | 106,100 | 29 |
| 2008/08/05 | 110,000 | 110,000 | 104,000 | 104,000 | 41 |
| 2008/08/04 | 111,300 | 113,300 | 107,100 | 109,000 | 51 |
| 2008/08/01 | 120,000 | 120,000 | 111,100 | 112,800 | 57 |
| 2008/07/31 | 115,500 | 120,000 | 115,300 | 120,000 | 17 |
| 2008/07/30 | 113,000 | 119,000 | 113,000 | 119,000 | 34 |
| 2008/07/29 | 112,100 | 113,000 | 111,100 | 113,000 | 8 |
| 2008/07/28 | 115,900 | 115,900 | 112,000 | 112,100 | 66 |
| 2008/07/25 | 116,400 | 116,900 | 116,000 | 116,600 | 26 |
| 2008/07/24 | 118,100 | 119,000 | 117,000 | 118,000 | 63 |
| 2008/07/23 | 118,200 | 120,000 | 117,000 | 119,000 | 65 |
| 2008/07/22 | 119,000 | 120,000 | 117,000 | 118,000 | 30 |
| 2008/07/18 | 121,000 | 121,000 | 119,000 | 119,000 | 20 |
| 2008/07/17 | 121,000 | 121,000 | 118,000 | 119,000 | 60 |
| 2008/07/16 | 121,000 | 123,000 | 119,000 | 119,000 | 63 |
| 2008/07/15 | 126,000 | 126,000 | 123,000 | 123,000 | 41 |
| 2008/07/14 | 127,000 | 128,000 | 125,000 | 126,000 | 42 |
| 2008/07/11 | 130,000 | 132,000 | 128,000 | 132,000 | 18 |
| 2008/07/10 | 135,000 | 136,000 | 126,000 | 133,000 | 205 |
| 2008/07/09 | 139,000 | 141,000 | 134,000 | 141,000 | 142 |
| 2008/07/08 | 120,000 | 122,000 | 120,000 | 121,000 | 26 |
| 2008/07/07 | 121,000 | 124,000 | 120,000 | 121,000 | 28 |
| 2008/07/04 | 124,000 | 126,000 | 120,000 | 122,000 | 28 |
| 2008/07/03 | 122,000 | 122,000 | 120,000 | 122,000 | 31 |
| 2008/07/02 | 124,000 | 127,000 | 123,000 | 123,000 | 14 |
| 2008/07/01 | 121,000 | 129,000 | 121,000 | 124,000 | 29 |
| 2008/06/30 | 122,000 | 130,000 | 119,000 | 121,000 | 110 |
| 2008/06/27 | 124,000 | 124,000 | 122,000 | 124,000 | 45 |
| 2008/06/26 | 127,000 | 128,000 | 124,000 | 124,000 | 18 |
| 2008/06/25 | 127,000 | 127,000 | 125,000 | 126,000 | 52 |
| 2008/06/24 | 126,000 | 127,000 | 125,000 | 126,000 | 25 |
| 2008/06/23 | 129,000 | 129,000 | 124,000 | 129,000 | 23 |
| 2008/06/20 | 132,000 | 132,000 | 125,000 | 129,000 | 34 |
| 2008/06/19 | 134,000 | 134,000 | 129,000 | 132,000 | 24 |
| 2008/06/18 | 133,000 | 134,000 | 130,000 | 134,000 | 23 |
| 2008/06/17 | 126,000 | 130,000 | 126,000 | 129,000 | 40 |
| 2008/06/16 | 139,000 | 139,000 | 128,000 | 131,000 | 73 |
| 2008/06/13 | 135,000 | 137,000 | 134,000 | 137,000 | 18 |
| 2008/06/12 | 133,000 | 135,000 | 131,000 | 134,000 | 22 |
| 2008/06/11 | 131,000 | 136,000 | 129,000 | 135,000 | 177 |
| 2008/06/10 | 144,000 | 144,000 | 139,000 | 141,000 | 40 |
| 2008/06/09 | 142,000 | 145,000 | 140,000 | 145,000 | 65 |
| 2008/06/06 | 148,000 | 149,000 | 145,000 | 147,000 | 60 |
| 2008/06/05 | 143,000 | 148,000 | 143,000 | 147,000 | 110 |
| 2008/06/04 | 160,000 | 160,000 | 150,000 | 150,000 | 102 |
| 2008/06/03 | 163,000 | 163,000 | 160,000 | 160,000 | 62 |
| 2008/06/02 | 162,000 | 166,000 | 162,000 | 166,000 | 82 |
| 2008/05/30 | 168,000 | 168,000 | 163,000 | 163,000 | 32 |
| 2008/05/29 | 159,000 | 171,000 | 159,000 | 162,000 | 158 |
| 2008/05/28 | 175,000 | 175,000 | 170,000 | 171,000 | 26 |
| 2008/05/27 | 176,000 | 178,000 | 171,000 | 175,000 | 60 |
| 2008/05/26 | 177,000 | 184,000 | 174,000 | 174,000 | 31 |
| 2008/05/23 | 183,000 | 186,000 | 175,000 | 177,000 | 44 |
| 2008/05/22 | 171,000 | 182,000 | 161,000 | 182,000 | 84 |
| 2008/05/21 | 178,000 | 180,000 | 166,000 | 171,000 | 191 |
| 2008/05/20 | 193,000 | 193,000 | 184,000 | 184,000 | 123 |
| 2008/05/19 | 197,000 | 202,000 | 192,000 | 195,000 | 153 |
| 2008/05/16 | 208,000 | 208,000 | 195,000 | 199,000 | 471 |
| 2008/05/15 | 173,000 | 192,000 | 171,000 | 191,000 | 193 |
| 2008/05/14 | 174,000 | 175,000 | 170,000 | 173,000 | 53 |
| 2008/05/13 | 168,000 | 172,000 | 162,000 | 172,000 | 63 |
| 2008/05/12 | 165,000 | 168,000 | 159,000 | 159,000 | 70 |
| 2008/05/09 | 170,000 | 172,000 | 164,000 | 165,000 | 72 |
| 2008/05/08 | 171,000 | 180,000 | 164,000 | 173,000 | 162 |
| 2008/05/07 | 170,000 | 179,000 | 167,000 | 168,000 | 225 |
| 2008/05/02 | 141,000 | 157,000 | 141,000 | 152,000 | 125 |
| 2008/05/01 | 133,000 | 137,000 | 133,000 | 137,000 | 39 |
| 2008/04/30 | 127,000 | 129,000 | 127,000 | 129,000 | 11 |
| 2008/04/28 | 128,000 | 128,000 | 126,000 | 126,000 | 5 |
| 2008/04/25 | 126,000 | 126,000 | 124,000 | 126,000 | 25 |
| 2008/04/24 | 121,000 | 126,000 | 121,000 | 124,000 | 41 |
| 2008/04/23 | 121,000 | 124,000 | 121,000 | 124,000 | 29 |
| 2008/04/22 | 127,000 | 127,000 | 123,000 | 125,000 | 9 |
| 2008/04/21 | 128,000 | 128,000 | 125,000 | 125,000 | 29 |
| 2008/04/18 | 126,000 | 128,000 | 126,000 | 128,000 | 13 |
| 2008/04/17 | 122,000 | 126,000 | 122,000 | 126,000 | 59 |
| 2008/04/16 | 122,000 | 122,000 | 121,000 | 122,000 | 15 |
| 2008/04/15 | 120,000 | 120,000 | 119,000 | 120,000 | 13 |
| 2008/04/14 | 120,000 | 124,000 | 120,000 | 122,000 | 18 |
| 2008/04/11 | 122,000 | 123,000 | 119,000 | 122,000 | 90 |
| 2008/04/10 | 120,000 | 126,000 | 120,000 | 121,000 | 16 |
| 2008/04/09 | 123,000 | 124,000 | 121,000 | 122,000 | 125 |
| 2008/04/08 | 121,000 | 124,000 | 120,000 | 123,000 | 41 |
| 2008/04/07 | 120,000 | 122,000 | 119,000 | 120,000 | 30 |
| 2008/04/04 | 123,000 | 123,000 | 116,000 | 119,000 | 32 |
| 2008/04/03 | 121,000 | 125,000 | 120,000 | 123,000 | 32 |
| 2008/04/02 | 120,000 | 127,000 | 120,000 | 125,000 | 40 |
| 2008/04/01 | 119,000 | 119,000 | 117,000 | 118,000 | 11 |
| 2008/03/31 | 120,000 | 122,000 | 119,000 | 119,000 | 20 |
| 2008/03/28 | 122,000 | 122,000 | 119,000 | 122,000 | 21 |
| 2008/03/27 | 122,000 | 122,000 | 118,000 | 121,000 | 11 |
| 2008/03/26 | 124,000 | 125,000 | 121,000 | 123,000 | 11 |
| 2008/03/25 | 125,000 | 128,000 | 124,000 | 128,000 | 24 |
| 2008/03/24 | 120,000 | 127,000 | 120,000 | 123,000 | 20 |
| 2008/03/21 | 115,000 | 122,000 | 114,000 | 122,000 | 47 |
| 2008/03/19 | 110,000 | 118,000 | 110,000 | 116,000 | 38 |
| 2008/03/18 | 106,000 | 108,000 | 105,000 | 107,000 | 25 |
| 2008/03/17 | 106,000 | 111,000 | 100,000 | 110,000 | 165 |
| 2008/03/14 | 128,000 | 128,000 | 112,000 | 112,000 | 52 |
| 2008/03/13 | 131,000 | 131,000 | 122,000 | 126,000 | 17 |
| 2008/03/12 | 130,000 | 130,000 | 130,000 | 130,000 | 8 |
| 2008/03/11 | 123,000 | 126,000 | 122,000 | 125,000 | 21 |
| 2008/03/10 | 128,000 | 129,000 | 125,000 | 126,000 | 27 |
| 2008/03/07 | 130,000 | 134,000 | 128,000 | 134,000 | 15 |
| 2008/03/06 | 136,000 | 136,000 | 134,000 | 136,000 | 17 |
| 2008/03/05 | 138,000 | 139,000 | 136,000 | 136,000 | 11 |
| 2008/03/04 | 140,000 | 140,000 | 136,000 | 138,000 | 49 |
| 2008/03/03 | 142,000 | 143,000 | 137,000 | 140,000 | 26 |
| 2008/02/29 | 143,000 | 144,000 | 140,000 | 144,000 | 25 |
| 2008/02/28 | 142,000 | 145,000 | 141,000 | 145,000 | 13 |
| 2008/02/27 | 141,000 | 144,000 | 138,000 | 144,000 | 23 |
| 2008/02/26 | 143,000 | 143,000 | 139,000 | 140,000 | 13 |
| 2008/02/25 | 141,000 | 144,000 | 141,000 | 143,000 | 10 |
| 2008/02/22 | 142,000 | 145,000 | 142,000 | 144,000 | 7 |
| 2008/02/21 | 145,000 | 145,000 | 143,000 | 144,000 | 18 |
| 2008/02/20 | 147,000 | 147,000 | 142,000 | 145,000 | 43 |
| 2008/02/19 | 146,000 | 147,000 | 138,000 | 147,000 | 44 |
| 2008/02/18 | 132,000 | 145,000 | 132,000 | 144,000 | 43 |
| 2008/02/15 | 129,000 | 134,000 | 129,000 | 134,000 | 29 |
| 2008/02/14 | 129,000 | 134,000 | 129,000 | 131,000 | 18 |
| 2008/02/13 | 130,000 | 130,000 | 128,000 | 128,000 | 6 |
| 2008/02/12 | 131,000 | 131,000 | 126,000 | 130,000 | 21 |
| 2008/02/08 | 132,000 | 134,000 | 130,000 | 134,000 | 19 |
| 2008/02/07 | 136,000 | 136,000 | 132,000 | 136,000 | 14 |
| 2008/02/06 | 136,000 | 136,000 | 131,000 | 135,000 | 50 |
| 2008/02/05 | 137,000 | 145,000 | 137,000 | 140,000 | 23 |
| 2008/02/04 | 142,000 | 142,000 | 138,000 | 140,000 | 45 |
| 2008/02/01 | 142,000 | 142,000 | 138,000 | 138,000 | 23 |
| 2008/01/31 | 142,000 | 142,000 | 140,000 | 140,000 | 32 |
| 2008/01/30 | 146,000 | 146,000 | 142,000 | 143,000 | 10 |
| 2008/01/29 | 143,000 | 143,000 | 142,000 | 142,000 | 10 |
| 2008/01/28 | 144,000 | 145,000 | 137,000 | 137,000 | 61 |
| 2008/01/25 | 147,000 | 150,000 | 146,000 | 147,000 | 75 |
| 2008/01/24 | 128,000 | 138,000 | 126,000 | 138,000 | 109 |
| 2008/01/23 | 126,000 | 126,000 | 118,000 | 120,000 | 102 |
| 2008/01/22 | 123,000 | 125,000 | 117,000 | 122,000 | 79 |
| 2008/01/21 | 129,000 | 134,000 | 128,000 | 133,000 | 26 |
| 2008/01/18 | 122,000 | 137,000 | 114,000 | 137,000 | 85 |
| 2008/01/17 | 121,000 | 124,000 | 115,000 | 123,000 | 143 |
| 2008/01/16 | 139,000 | 139,000 | 120,000 | 120,000 | 395 |
| 2008/01/15 | 150,000 | 155,000 | 139,000 | 140,000 | 61 |
| 2008/01/11 | 160,000 | 160,000 | 149,000 | 156,000 | 85 |
| 2008/01/10 | 155,000 | 163,000 | 155,000 | 160,000 | 25 |
| 2008/01/09 | 148,000 | 156,000 | 148,000 | 156,000 | 43 |
| 2008/01/08 | 153,000 | 153,000 | 150,000 | 151,000 | 32 |
| 2008/01/07 | 157,000 | 157,000 | 151,000 | 151,000 | 106 |
| 2008/01/04 | 160,000 | 160,000 | 153,000 | 157,000 | 57 |