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 |
|---|---|---|---|---|---|
| 2009/12/30 | 58,700 | 59,700 | 57,000 | 59,700 | 41 |
| 2009/12/29 | 58,000 | 58,500 | 58,000 | 58,500 | 5 |
| 2009/12/28 | 56,500 | 58,000 | 56,500 | 57,500 | 18 |
| 2009/12/25 | 57,500 | 57,500 | 56,300 | 56,400 | 40 |
| 2009/12/24 | 57,000 | 57,500 | 57,000 | 57,500 | 23 |
| 2009/12/22 | 56,400 | 56,900 | 56,200 | 56,800 | 18 |
| 2009/12/21 | 56,200 | 56,200 | 56,000 | 56,000 | 17 |
| 2009/12/18 | 55,600 | 56,000 | 55,600 | 56,000 | 51 |
| 2009/12/17 | 56,200 | 56,200 | 55,600 | 56,000 | 11 |
| 2009/12/16 | 55,500 | 55,900 | 55,000 | 55,900 | 97 |
| 2009/12/15 | 55,000 | 57,500 | 54,900 | 57,000 | 28 |
| 2009/12/14 | 56,300 | 56,800 | 55,300 | 55,300 | 8 |
| 2009/12/11 | 55,100 | 56,300 | 55,000 | 56,000 | 110 |
| 2009/12/10 | 56,900 | 56,900 | 55,700 | 55,700 | 4 |
| 2009/12/09 | 56,000 | 57,000 | 55,800 | 57,000 | 21 |
| 2009/12/08 | 58,000 | 58,000 | 55,800 | 55,800 | 58 |
| 2009/12/07 | 57,000 | 57,000 | 55,600 | 57,000 | 74 |
| 2009/12/04 | 58,000 | 58,000 | 57,000 | 57,000 | 17 |
| 2009/12/03 | 56,000 | 57,800 | 55,900 | 57,500 | 155 |
| 2009/12/02 | 56,100 | 56,100 | 55,000 | 56,000 | 79 |
| 2009/12/01 | 57,000 | 57,000 | 56,000 | 56,500 | 59 |
| 2009/11/30 | 58,800 | 59,300 | 57,300 | 57,300 | 10 |
| 2009/11/27 | 55,100 | 58,800 | 55,000 | 58,800 | 18 |
| 2009/11/26 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2009/11/25 | 58,000 | 58,500 | 57,500 | 57,500 | 17 |
| 2009/11/24 | 58,300 | 59,300 | 57,800 | 57,800 | 18 |
| 2009/11/20 | 55,500 | 57,800 | 55,500 | 57,800 | 10 |
| 2009/11/19 | 54,000 | 55,000 | 52,000 | 55,000 | 35 |
| 2009/11/18 | 56,800 | 57,000 | 55,000 | 56,000 | 111 |
| 2009/11/17 | 59,000 | 60,000 | 56,800 | 56,800 | 33 |
| 2009/11/16 | 62,300 | 63,000 | 60,000 | 60,000 | 45 |
| 2009/11/13 | 63,000 | 63,000 | 61,500 | 61,800 | 28 |
| 2009/11/12 | 68,000 | 68,000 | 64,800 | 65,200 | 19 |
| 2009/11/10 | 69,500 | 69,500 | 69,500 | 69,500 | 3 |
| 2009/11/09 | 67,000 | 67,000 | 66,000 | 66,500 | 5 |
| 2009/11/06 | 69,000 | 69,000 | 66,700 | 67,500 | 16 |
| 2009/11/05 | 67,500 | 67,500 | 67,000 | 67,000 | 14 |
| 2009/11/04 | 70,000 | 70,000 | 67,500 | 68,100 | 44 |
| 2009/11/02 | 71,100 | 71,100 | 69,000 | 70,000 | 112 |
| 2009/10/30 | 75,000 | 75,000 | 73,000 | 75,000 | 25 |
| 2009/10/29 | 70,600 | 71,100 | 70,600 | 71,100 | 6 |
| 2009/10/28 | 75,300 | 75,300 | 72,500 | 72,500 | 2 |
| 2009/10/26 | 77,000 | 78,000 | 75,100 | 75,100 | 13 |
| 2009/10/23 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2009/10/22 | 78,000 | 78,000 | 73,200 | 76,000 | 18 |
| 2009/10/21 | 76,000 | 76,000 | 73,000 | 73,000 | 17 |
| 2009/10/20 | 70,300 | 79,900 | 70,300 | 79,000 | 211 |
| 2009/10/19 | 70,300 | 70,600 | 70,300 | 70,300 | 10 |
| 2009/10/16 | 74,600 | 74,600 | 70,600 | 71,600 | 43 |
| 2009/10/15 | 71,500 | 72,600 | 71,500 | 72,600 | 11 |
| 2009/10/14 | 71,900 | 72,900 | 70,800 | 71,600 | 51 |
| 2009/10/13 | 73,000 | 73,500 | 71,400 | 73,500 | 47 |
| 2009/10/08 | 74,600 | 74,600 | 74,600 | 74,600 | 11 |
| 2009/10/07 | 77,500 | 77,500 | 75,600 | 75,600 | 3 |
| 2009/10/06 | 77,500 | 77,500 | 77,500 | 77,500 | 9 |
| 2009/10/05 | 76,000 | 76,000 | 75,500 | 75,500 | 10 |
| 2009/10/02 | 77,000 | 77,000 | 75,500 | 76,000 | 14 |
| 2009/10/01 | 76,100 | 79,000 | 76,100 | 79,000 | 15 |
| 2009/09/30 | 77,000 | 80,000 | 75,200 | 80,000 | 14 |
| 2009/09/29 | 77,000 | 79,000 | 77,000 | 79,000 | 4 |
| 2009/09/28 | 78,500 | 81,000 | 78,500 | 81,000 | 16 |
| 2009/09/25 | 78,800 | 81,400 | 78,800 | 81,400 | 3 |
| 2009/09/24 | 78,300 | 81,800 | 75,500 | 79,800 | 29 |
| 2009/09/18 | 80,000 | 80,000 | 78,000 | 78,500 | 25 |
| 2009/09/17 | 79,000 | 82,000 | 79,000 | 81,000 | 34 |
| 2009/09/16 | 81,000 | 82,000 | 80,000 | 80,000 | 26 |
| 2009/09/15 | 82,000 | 84,000 | 81,500 | 84,000 | 20 |
| 2009/09/14 | 84,500 | 85,000 | 82,000 | 82,900 | 23 |
| 2009/09/11 | 85,000 | 88,500 | 84,000 | 85,000 | 78 |
| 2009/09/10 | 83,000 | 83,100 | 81,000 | 83,100 | 41 |
| 2009/09/09 | 83,000 | 83,000 | 80,000 | 80,000 | 14 |
| 2009/09/08 | 81,500 | 82,500 | 81,500 | 82,300 | 8 |
| 2009/09/07 | 83,300 | 83,300 | 83,300 | 83,300 | 1 |
| 2009/09/04 | 81,500 | 82,500 | 81,500 | 82,500 | 10 |
| 2009/09/03 | 81,800 | 82,500 | 81,800 | 82,500 | 4 |
| 2009/09/01 | 83,800 | 83,800 | 83,000 | 83,800 | 6 |
| 2009/08/31 | 82,000 | 83,000 | 82,000 | 82,000 | 19 |
| 2009/08/28 | 83,000 | 83,500 | 83,000 | 83,500 | 5 |
| 2009/08/27 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2009/08/26 | 82,600 | 84,000 | 80,200 | 84,000 | 29 |
| 2009/08/25 | 82,500 | 83,000 | 82,500 | 83,000 | 9 |
| 2009/08/24 | 85,000 | 85,000 | 82,700 | 83,000 | 23 |
| 2009/08/21 | 83,500 | 83,500 | 83,100 | 83,100 | 4 |
| 2009/08/20 | 86,400 | 86,400 | 84,000 | 84,000 | 14 |
| 2009/08/19 | 83,100 | 86,400 | 83,100 | 86,400 | 10 |
| 2009/08/18 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2009/08/17 | 89,000 | 89,000 | 84,500 | 88,200 | 10 |
| 2009/08/14 | 85,000 | 88,000 | 85,000 | 88,000 | 34 |
| 2009/08/13 | 84,900 | 85,000 | 84,900 | 85,000 | 10 |
| 2009/08/12 | 82,000 | 84,000 | 82,000 | 84,000 | 18 |
| 2009/08/11 | 83,500 | 84,500 | 79,100 | 81,600 | 126 |
| 2009/08/10 | 84,000 | 84,200 | 83,500 | 84,000 | 7 |
| 2009/08/07 | 84,000 | 86,000 | 83,100 | 86,000 | 18 |
| 2009/08/06 | 84,100 | 86,000 | 84,000 | 86,000 | 8 |
| 2009/08/05 | 83,900 | 85,900 | 83,900 | 84,000 | 16 |
| 2009/08/04 | 87,000 | 88,000 | 83,000 | 87,900 | 26 |
| 2009/08/03 | 85,400 | 87,000 | 83,000 | 87,000 | 40 |
| 2009/07/31 | 80,800 | 83,500 | 80,000 | 83,400 | 39 |
| 2009/07/30 | 81,000 | 81,000 | 80,700 | 81,000 | 7 |
| 2009/07/29 | 81,000 | 82,000 | 80,600 | 82,000 | 12 |
| 2009/07/28 | 83,000 | 84,500 | 80,500 | 82,000 | 28 |
| 2009/07/27 | 84,900 | 84,900 | 81,800 | 83,000 | 22 |
| 2009/07/24 | 85,000 | 85,000 | 83,600 | 84,000 | 28 |
| 2009/07/23 | 85,000 | 85,000 | 83,600 | 83,600 | 13 |
| 2009/07/22 | 82,000 | 82,000 | 80,000 | 80,000 | 13 |
| 2009/07/21 | 77,100 | 80,300 | 77,100 | 80,000 | 18 |
| 2009/07/17 | 80,300 | 80,300 | 77,000 | 77,000 | 36 |
| 2009/07/16 | 76,000 | 77,000 | 76,000 | 77,000 | 2 |
| 2009/07/15 | 72,000 | 77,000 | 72,000 | 77,000 | 20 |
| 2009/07/14 | 74,500 | 75,000 | 71,000 | 71,000 | 30 |
| 2009/07/13 | 77,000 | 77,600 | 71,300 | 72,000 | 63 |
| 2009/07/10 | 83,000 | 83,000 | 80,000 | 80,000 | 23 |
| 2009/07/09 | 83,000 | 83,700 | 83,000 | 83,000 | 26 |
| 2009/07/08 | 83,100 | 85,400 | 83,000 | 83,700 | 37 |
| 2009/07/07 | 85,600 | 87,000 | 84,600 | 85,000 | 38 |
| 2009/07/06 | 86,000 | 88,600 | 84,900 | 86,000 | 28 |
| 2009/07/03 | 88,000 | 88,000 | 86,000 | 86,900 | 26 |
| 2009/07/02 | 89,500 | 89,500 | 88,200 | 88,200 | 30 |
| 2009/07/01 | 91,200 | 91,200 | 88,000 | 88,000 | 31 |
| 2009/06/30 | 88,000 | 90,600 | 88,000 | 90,500 | 71 |
| 2009/06/29 | 86,100 | 88,900 | 86,100 | 87,000 | 94 |
| 2009/06/26 | 82,300 | 85,900 | 82,300 | 85,500 | 80 |
| 2009/06/25 | 84,200 | 84,200 | 81,000 | 81,600 | 40 |
| 2009/06/24 | 85,000 | 85,000 | 82,500 | 82,500 | 37 |
| 2009/06/23 | 87,000 | 87,000 | 83,000 | 85,000 | 60 |
| 2009/06/22 | 86,100 | 87,000 | 85,800 | 87,000 | 38 |
| 2009/06/19 | 85,000 | 88,000 | 85,000 | 85,100 | 55 |
| 2009/06/18 | 89,700 | 89,700 | 85,100 | 85,200 | 98 |
| 2009/06/17 | 89,900 | 91,000 | 88,100 | 90,200 | 62 |
| 2009/06/16 | 97,000 | 98,300 | 88,900 | 93,500 | 243 |
| 2009/06/15 | 98,000 | 99,500 | 96,000 | 98,900 | 100 |
| 2009/06/12 | 98,400 | 101,000 | 96,500 | 99,000 | 119 |
| 2009/06/11 | 99,000 | 102,000 | 97,000 | 98,400 | 141 |
| 2009/06/10 | 99,000 | 104,900 | 99,000 | 99,100 | 178 |
| 2009/06/09 | 98,500 | 101,700 | 96,000 | 101,000 | 112 |
| 2009/06/08 | 98,000 | 102,000 | 93,800 | 100,500 | 275 |
| 2009/06/05 | 98,200 | 102,800 | 98,200 | 98,800 | 234 |
| 2009/06/04 | 105,000 | 113,900 | 103,500 | 107,200 | 349 |
| 2009/06/03 | 102,000 | 106,500 | 100,500 | 103,000 | 180 |
| 2009/06/02 | 104,500 | 104,800 | 97,900 | 104,800 | 534 |
| 2009/06/01 | 96,000 | 98,400 | 94,500 | 94,800 | 159 |
| 2009/05/29 | 93,600 | 93,600 | 90,300 | 90,400 | 27 |
| 2009/05/28 | 93,800 | 94,000 | 89,800 | 92,900 | 113 |
| 2009/05/27 | 101,000 | 104,300 | 90,500 | 93,000 | 414 |
| 2009/05/26 | 94,600 | 100,000 | 92,000 | 97,900 | 264 |
| 2009/05/25 | 82,600 | 91,600 | 81,900 | 91,600 | 203 |
| 2009/05/22 | 87,000 | 87,000 | 80,900 | 81,600 | 158 |
| 2009/05/21 | 94,500 | 107,000 | 87,000 | 90,000 | 666 |
| 2009/05/20 | 95,600 | 97,000 | 84,500 | 97,000 | 463 |
| 2009/05/19 | 75,500 | 94,500 | 75,500 | 94,500 | 565 |
| 2009/05/18 | 74,500 | 74,500 | 74,000 | 74,500 | 354 |
| 2009/05/15 | 65,000 | 69,500 | 65,000 | 69,500 | 290 |
| 2009/05/14 | 59,500 | 64,500 | 59,500 | 64,500 | 62 |
| 2009/05/13 | 60,100 | 60,100 | 59,200 | 59,500 | 24 |
| 2009/05/12 | 62,000 | 62,300 | 60,000 | 60,600 | 38 |
| 2009/05/11 | 64,600 | 64,600 | 62,000 | 62,000 | 89 |
| 2009/05/08 | 58,000 | 60,700 | 57,000 | 59,600 | 136 |
| 2009/05/07 | 55,900 | 58,000 | 55,900 | 57,900 | 66 |
| 2009/05/01 | 55,000 | 55,500 | 54,000 | 55,000 | 31 |
| 2009/04/30 | 54,600 | 55,000 | 54,600 | 55,000 | 9 |
| 2009/04/28 | 54,600 | 55,000 | 54,600 | 54,600 | 4 |
| 2009/04/27 | 55,000 | 56,000 | 54,600 | 54,600 | 15 |
| 2009/04/24 | 56,500 | 56,500 | 55,000 | 55,000 | 32 |
| 2009/04/23 | 56,200 | 56,200 | 55,500 | 56,000 | 16 |
| 2009/04/22 | 55,500 | 56,500 | 55,000 | 56,500 | 43 |
| 2009/04/21 | 55,500 | 55,500 | 55,000 | 55,000 | 14 |
| 2009/04/20 | 56,400 | 56,500 | 55,500 | 55,500 | 17 |
| 2009/04/17 | 55,500 | 56,400 | 55,500 | 56,400 | 9 |
| 2009/04/16 | 56,200 | 56,200 | 55,200 | 55,200 | 32 |
| 2009/04/15 | 56,000 | 56,300 | 55,100 | 56,300 | 54 |
| 2009/04/14 | 56,700 | 56,700 | 55,400 | 56,200 | 40 |
| 2009/04/13 | 55,200 | 56,000 | 55,200 | 55,200 | 10 |
| 2009/04/10 | 56,000 | 56,800 | 54,000 | 55,000 | 30 |
| 2009/04/09 | 54,700 | 56,200 | 54,600 | 55,000 | 16 |
| 2009/04/08 | 54,500 | 54,500 | 54,200 | 54,500 | 16 |
| 2009/04/07 | 55,500 | 55,500 | 54,500 | 55,500 | 29 |
| 2009/04/06 | 55,800 | 55,800 | 54,600 | 55,600 | 46 |
| 2009/04/03 | 56,600 | 56,800 | 55,000 | 55,100 | 45 |
| 2009/04/02 | 55,500 | 56,500 | 55,500 | 55,600 | 16 |
| 2009/04/01 | 54,500 | 56,000 | 54,500 | 55,200 | 29 |
| 2009/03/31 | 55,200 | 56,100 | 54,500 | 54,500 | 70 |
| 2009/03/30 | 57,000 | 57,000 | 55,200 | 55,200 | 73 |
| 2009/03/27 | 57,900 | 57,900 | 55,600 | 56,500 | 49 |
| 2009/03/26 | 55,300 | 58,500 | 54,300 | 58,000 | 148 |
| 2009/03/25 | 62,700 | 64,300 | 61,900 | 64,300 | 151 |
| 2009/03/24 | 63,000 | 63,100 | 61,700 | 61,700 | 105 |
| 2009/03/23 | 63,100 | 63,100 | 60,200 | 63,000 | 78 |
| 2009/03/19 | 61,900 | 64,000 | 61,800 | 63,100 | 32 |
| 2009/03/18 | 64,500 | 64,500 | 61,500 | 61,500 | 45 |
| 2009/03/17 | 63,000 | 64,300 | 62,400 | 63,900 | 21 |
| 2009/03/16 | 61,500 | 64,400 | 61,500 | 62,000 | 22 |
| 2009/03/13 | 58,400 | 61,000 | 58,400 | 61,000 | 34 |
| 2009/03/12 | 58,700 | 58,900 | 57,100 | 58,900 | 27 |
| 2009/03/11 | 59,300 | 59,300 | 57,300 | 58,900 | 27 |
| 2009/03/10 | 59,500 | 59,800 | 59,000 | 59,800 | 9 |
| 2009/03/09 | 59,700 | 59,800 | 58,100 | 59,800 | 16 |
| 2009/03/06 | 58,100 | 60,000 | 57,600 | 60,000 | 32 |
| 2009/03/05 | 56,700 | 59,000 | 56,700 | 59,000 | 14 |
| 2009/03/04 | 57,500 | 57,900 | 57,000 | 57,200 | 21 |
| 2009/03/03 | 57,500 | 57,900 | 56,500 | 57,900 | 14 |
| 2009/03/02 | 56,900 | 57,300 | 56,200 | 57,300 | 44 |
| 2009/02/27 | 60,000 | 60,500 | 59,000 | 59,900 | 25 |
| 2009/02/26 | 58,500 | 59,900 | 58,500 | 59,800 | 49 |
| 2009/02/25 | 56,900 | 59,900 | 56,000 | 58,000 | 48 |
| 2009/02/24 | 56,500 | 58,400 | 56,500 | 57,900 | 24 |
| 2009/02/23 | 59,000 | 59,000 | 57,000 | 59,000 | 25 |
| 2009/02/20 | 59,000 | 61,900 | 59,000 | 61,900 | 50 |
| 2009/02/19 | 60,000 | 60,000 | 60,000 | 60,000 | 18 |
| 2009/02/18 | 59,900 | 60,000 | 59,500 | 60,000 | 20 |
| 2009/02/17 | 60,000 | 60,000 | 59,900 | 59,900 | 5 |
| 2009/02/16 | 60,900 | 60,900 | 60,100 | 60,900 | 22 |
| 2009/02/13 | 60,700 | 60,800 | 60,700 | 60,800 | 4 |
| 2009/02/12 | 62,000 | 62,000 | 59,900 | 60,500 | 25 |
| 2009/02/10 | 68,300 | 68,300 | 65,300 | 65,300 | 23 |
| 2009/02/09 | 65,800 | 65,800 | 65,800 | 65,800 | 29 |
| 2009/02/06 | 59,000 | 61,300 | 58,800 | 61,300 | 22 |
| 2009/02/05 | 64,400 | 64,900 | 61,000 | 61,500 | 37 |
| 2009/02/04 | 62,500 | 63,900 | 62,000 | 63,900 | 66 |
| 2009/02/03 | 53,000 | 59,000 | 52,800 | 59,000 | 62 |
| 2009/02/02 | 56,800 | 56,800 | 53,000 | 54,000 | 31 |
| 2009/01/30 | 60,500 | 61,000 | 56,500 | 57,000 | 96 |
| 2009/01/29 | 62,000 | 63,000 | 61,500 | 61,500 | 10 |
| 2009/01/28 | 61,600 | 62,400 | 61,100 | 62,400 | 9 |
| 2009/01/27 | 62,600 | 62,600 | 59,500 | 62,100 | 25 |
| 2009/01/26 | 63,600 | 63,600 | 63,100 | 63,100 | 26 |
| 2009/01/23 | 67,200 | 67,200 | 65,100 | 65,100 | 12 |
| 2009/01/22 | 66,700 | 67,200 | 65,800 | 67,200 | 10 |
| 2009/01/21 | 66,600 | 67,400 | 66,600 | 66,700 | 12 |
| 2009/01/20 | 68,000 | 68,000 | 67,900 | 68,000 | 10 |
| 2009/01/19 | 68,000 | 68,000 | 67,000 | 68,000 | 8 |
| 2009/01/16 | 66,600 | 69,100 | 66,600 | 67,500 | 16 |
| 2009/01/15 | 67,000 | 67,500 | 66,500 | 66,600 | 33 |
| 2009/01/14 | 69,000 | 70,000 | 68,900 | 69,000 | 17 |
| 2009/01/13 | 69,400 | 70,900 | 69,000 | 69,000 | 12 |
| 2009/01/09 | 70,000 | 72,400 | 69,500 | 72,400 | 12 |
| 2009/01/08 | 70,000 | 72,000 | 69,000 | 71,500 | 22 |
| 2009/01/07 | 72,500 | 72,500 | 69,000 | 70,400 | 54 |
| 2009/01/06 | 74,000 | 74,000 | 70,000 | 73,000 | 48 |
| 2009/01/05 | 73,100 | 73,500 | 73,000 | 73,500 | 14 |