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 |
---|---|---|---|---|---|
2016/12/30 | 558 | 562 | 555 | 558 | 6,700 |
2016/12/29 | 560 | 562 | 552 | 558 | 7,600 |
2016/12/28 | 554 | 561 | 553 | 559 | 5,900 |
2016/12/27 | 557 | 562 | 552 | 553 | 23,700 |
2016/12/26 | 560 | 560 | 551 | 552 | 22,000 |
2016/12/22 | 553 | 557 | 550 | 551 | 8,700 |
2016/12/21 | 560 | 563 | 556 | 558 | 8,400 |
2016/12/20 | 562 | 563 | 557 | 560 | 7,900 |
2016/12/19 | 550 | 561 | 547 | 557 | 16,500 |
2016/12/16 | 544 | 549 | 542 | 549 | 8,200 |
2016/12/15 | 550 | 550 | 540 | 543 | 6,300 |
2016/12/14 | 552 | 555 | 545 | 546 | 13,700 |
2016/12/13 | 554 | 557 | 550 | 555 | 13,300 |
2016/12/12 | 551 | 558 | 548 | 554 | 13,800 |
2016/12/09 | 555 | 555 | 545 | 551 | 15,000 |
2016/12/08 | 545 | 554 | 545 | 545 | 10,500 |
2016/12/07 | 538 | 544 | 538 | 544 | 7,300 |
2016/12/06 | 536 | 545 | 535 | 538 | 11,000 |
2016/12/05 | 534 | 538 | 534 | 535 | 3,200 |
2016/12/02 | 538 | 539 | 529 | 534 | 13,400 |
2016/12/01 | 532 | 536 | 530 | 532 | 6,600 |
2016/11/30 | 540 | 542 | 531 | 532 | 12,100 |
2016/11/29 | 526 | 534 | 526 | 534 | 9,600 |
2016/11/28 | 522 | 530 | 522 | 525 | 7,900 |
2016/11/25 | 517 | 522 | 513 | 521 | 4,700 |
2016/11/24 | 514 | 520 | 514 | 517 | 5,300 |
2016/11/22 | 505 | 516 | 505 | 514 | 6,900 |
2016/11/21 | 509 | 515 | 509 | 510 | 9,100 |
2016/11/18 | 508 | 511 | 507 | 509 | 5,000 |
2016/11/17 | 508 | 509 | 506 | 506 | 4,200 |
2016/11/16 | 506 | 509 | 506 | 506 | 2,700 |
2016/11/15 | 506 | 507 | 504 | 506 | 1,900 |
2016/11/14 | 507 | 512 | 504 | 506 | 5,900 |
2016/11/11 | 506 | 510 | 503 | 507 | 6,700 |
2016/11/10 | 509 | 510 | 506 | 506 | 7,400 |
2016/11/09 | 506 | 508 | 495 | 499 | 12,800 |
2016/11/08 | 507 | 507 | 503 | 506 | 2,400 |
2016/11/07 | 507 | 510 | 504 | 507 | 6,200 |
2016/11/04 | 509 | 511 | 502 | 510 | 8,900 |
2016/11/02 | 505 | 516 | 505 | 516 | 15,800 |
2016/11/01 | 506 | 512 | 505 | 508 | 2,700 |
2016/10/31 | 509 | 510 | 505 | 506 | 3,700 |
2016/10/28 | 520 | 520 | 512 | 515 | 9,500 |
2016/10/27 | 510 | 516 | 509 | 515 | 9,900 |
2016/10/26 | 510 | 510 | 509 | 509 | 1,100 |
2016/10/25 | 509 | 516 | 505 | 510 | 8,800 |
2016/10/24 | 512 | 512 | 509 | 511 | 3,400 |
2016/10/21 | 506 | 509 | 503 | 508 | 21,300 |
2016/10/20 | 507 | 507 | 505 | 505 | 1,500 |
2016/10/19 | 502 | 505 | 501 | 505 | 2,800 |
2016/10/18 | 504 | 505 | 501 | 502 | 3,000 |
2016/10/17 | 501 | 505 | 500 | 501 | 3,900 |
2016/10/14 | 504 | 504 | 496 | 500 | 2,100 |
2016/10/13 | 501 | 503 | 498 | 500 | 2,800 |
2016/10/12 | 505 | 505 | 502 | 502 | 900 |
2016/10/11 | 506 | 506 | 504 | 505 | 1,700 |
2016/10/07 | 500 | 504 | 498 | 504 | 2,800 |
2016/10/06 | 507 | 507 | 505 | 505 | 400 |
2016/10/05 | 505 | 507 | 499 | 507 | 4,500 |
2016/10/04 | 507 | 508 | 505 | 505 | 2,500 |
2016/10/03 | 500 | 502 | 499 | 500 | 12,100 |
2016/09/30 | 499 | 500 | 499 | 500 | 400 |
2016/09/29 | 495 | 500 | 495 | 498 | 2,800 |
2016/09/28 | 494 | 500 | 494 | 497 | 2,100 |
2016/09/27 | 501 | 502 | 501 | 502 | 2,400 |
2016/09/26 | 503 | 503 | 500 | 500 | 1,700 |
2016/09/23 | 497 | 500 | 497 | 500 | 2,000 |
2016/09/21 | 500 | 503 | 498 | 498 | 6,300 |
2016/09/20 | 501 | 504 | 496 | 500 | 1,700 |
2016/09/16 | 507 | 507 | 500 | 505 | 1,700 |
2016/09/15 | 499 | 502 | 497 | 500 | 800 |
2016/09/14 | 498 | 502 | 498 | 499 | 1,700 |
2016/09/13 | 500 | 503 | 498 | 498 | 3,200 |
2016/09/12 | 500 | 500 | 498 | 500 | 300 |
2016/09/09 | 502 | 503 | 496 | 503 | 2,300 |
2016/09/08 | 504 | 505 | 501 | 502 | 3,800 |
2016/09/07 | 507 | 509 | 503 | 505 | 2,600 |
2016/09/06 | 512 | 513 | 507 | 507 | 3,100 |
2016/09/05 | 502 | 512 | 502 | 512 | 14,000 |
2016/09/02 | 505 | 505 | 500 | 502 | 9,400 |
2016/09/01 | 487 | 502 | 486 | 502 | 14,700 |
2016/08/31 | 487 | 493 | 487 | 493 | 400 |
2016/08/30 | 488 | 495 | 488 | 490 | 6,200 |
2016/08/29 | 489 | 493 | 487 | 489 | 2,500 |
2016/08/26 | 492 | 493 | 485 | 493 | 8,000 |
2016/08/25 | 494 | 494 | 485 | 488 | 6,300 |
2016/08/24 | 495 | 495 | 494 | 494 | 900 |
2016/08/23 | 488 | 495 | 488 | 495 | 5,700 |
2016/08/22 | 494 | 494 | 488 | 493 | 7,400 |
2016/08/19 | 496 | 499 | 487 | 499 | 4,500 |
2016/08/18 | 485 | 497 | 485 | 496 | 3,200 |
2016/08/17 | 491 | 491 | 491 | 491 | 100 |
2016/08/16 | 499 | 499 | 485 | 490 | 5,600 |
2016/08/15 | 499 | 500 | 498 | 499 | 4,600 |
2016/08/12 | 495 | 498 | 492 | 495 | 2,800 |
2016/08/10 | 495 | 500 | 494 | 495 | 4,000 |
2016/08/09 | 498 | 498 | 494 | 498 | 2,000 |
2016/08/08 | 505 | 505 | 498 | 501 | 3,000 |
2016/08/05 | 497 | 500 | 494 | 500 | 5,300 |
2016/08/04 | 494 | 498 | 494 | 498 | 200 |
2016/08/03 | 498 | 498 | 494 | 494 | 500 |
2016/08/02 | 493 | 500 | 493 | 499 | 5,400 |
2016/08/01 | 491 | 494 | 486 | 494 | 1,400 |
2016/07/29 | 491 | 495 | 486 | 491 | 1,400 |
2016/07/28 | 491 | 491 | 491 | 491 | 3,300 |
2016/07/27 | 496 | 497 | 494 | 494 | 2,600 |
2016/07/26 | 495 | 499 | 489 | 496 | 7,600 |
2016/07/25 | 490 | 495 | 490 | 495 | 6,200 |
2016/07/22 | 488 | 491 | 488 | 491 | 1,000 |
2016/07/21 | 496 | 496 | 488 | 488 | 1,400 |
2016/07/20 | 496 | 497 | 492 | 492 | 2,000 |
2016/07/19 | 500 | 500 | 493 | 496 | 9,900 |
2016/07/15 | 493 | 499 | 493 | 497 | 4,400 |
2016/07/14 | 493 | 493 | 491 | 493 | 400 |
2016/07/13 | 491 | 493 | 489 | 493 | 3,400 |
2016/07/12 | 480 | 492 | 480 | 486 | 1,100 |
2016/07/11 | 479 | 482 | 479 | 479 | 500 |
2016/07/08 | 490 | 490 | 474 | 475 | 7,600 |
2016/07/07 | 493 | 493 | 485 | 485 | 3,800 |
2016/07/06 | 485 | 493 | 485 | 493 | 1,200 |
2016/07/05 | 490 | 493 | 490 | 493 | 1,000 |
2016/07/04 | 486 | 492 | 486 | 490 | 2,500 |
2016/07/01 | 482 | 486 | 480 | 486 | 4,000 |
2016/06/30 | 487 | 491 | 481 | 481 | 3,400 |
2016/06/29 | 480 | 487 | 480 | 484 | 2,200 |
2016/06/28 | 470 | 474 | 470 | 474 | 4,500 |
2016/06/27 | 461 | 478 | 461 | 474 | 13,800 |
2016/06/24 | 489 | 489 | 453 | 454 | 15,000 |
2016/06/23 | 489 | 491 | 480 | 486 | 16,800 |
2016/06/22 | 495 | 495 | 485 | 489 | 13,400 |
2016/06/21 | 492 | 498 | 492 | 493 | 600 |
2016/06/20 | 488 | 498 | 487 | 492 | 8,300 |
2016/06/17 | 493 | 495 | 492 | 492 | 2,300 |
2016/06/16 | 501 | 501 | 490 | 490 | 25,200 |
2016/06/15 | 499 | 505 | 499 | 505 | 3,200 |
2016/06/14 | 502 | 504 | 497 | 499 | 10,200 |
2016/06/13 | 515 | 515 | 501 | 502 | 16,900 |
2016/06/10 | 511 | 515 | 510 | 515 | 5,300 |
2016/06/09 | 512 | 515 | 511 | 512 | 600 |
2016/06/08 | 508 | 516 | 508 | 512 | 5,600 |
2016/06/07 | 512 | 515 | 508 | 510 | 14,300 |
2016/06/06 | 514 | 515 | 510 | 514 | 3,200 |
2016/06/03 | 514 | 518 | 514 | 516 | 2,000 |
2016/06/02 | 514 | 517 | 510 | 513 | 6,400 |
2016/06/01 | 518 | 519 | 514 | 516 | 2,900 |
2016/05/31 | 519 | 520 | 512 | 518 | 2,800 |
2016/05/30 | 517 | 519 | 517 | 517 | 2,400 |
2016/05/27 | 516 | 517 | 512 | 515 | 9,000 |
2016/05/26 | 522 | 522 | 516 | 516 | 3,900 |
2016/05/25 | 519 | 520 | 515 | 519 | 6,400 |
2016/05/24 | 519 | 521 | 518 | 519 | 2,000 |
2016/05/23 | 520 | 521 | 516 | 516 | 10,400 |
2016/05/20 | 520 | 521 | 518 | 521 | 3,000 |
2016/05/19 | 521 | 521 | 519 | 520 | 1,900 |
2016/05/18 | 525 | 525 | 520 | 522 | 6,000 |
2016/05/17 | 529 | 530 | 525 | 525 | 3,900 |
2016/05/16 | 527 | 527 | 525 | 526 | 3,700 |
2016/05/13 | 532 | 533 | 526 | 526 | 3,000 |
2016/05/12 | 534 | 537 | 525 | 528 | 3,200 |
2016/05/11 | 536 | 540 | 531 | 531 | 1,400 |
2016/05/10 | 531 | 537 | 527 | 535 | 2,300 |
2016/05/09 | 536 | 542 | 536 | 537 | 2,700 |
2016/05/06 | 539 | 540 | 536 | 536 | 5,100 |
2016/05/02 | 540 | 540 | 533 | 539 | 8,300 |
2016/04/28 | 542 | 548 | 535 | 545 | 16,700 |
2016/04/27 | 540 | 545 | 536 | 542 | 9,000 |
2016/04/26 | 545 | 550 | 536 | 540 | 6,600 |
2016/04/25 | 551 | 551 | 540 | 546 | 11,000 |
2016/04/22 | 536 | 540 | 530 | 540 | 5,700 |
2016/04/21 | 535 | 540 | 530 | 536 | 12,900 |
2016/04/20 | 535 | 537 | 531 | 535 | 11,900 |
2016/04/19 | 532 | 536 | 530 | 535 | 5,300 |
2016/04/18 | 531 | 537 | 530 | 532 | 11,300 |
2016/04/15 | 534 | 536 | 520 | 535 | 7,400 |
2016/04/14 | 536 | 538 | 536 | 538 | 1,800 |
2016/04/13 | 533 | 535 | 525 | 534 | 5,800 |
2016/04/12 | 525 | 530 | 525 | 530 | 3,200 |
2016/04/11 | 530 | 530 | 525 | 530 | 3,800 |
2016/04/08 | 527 | 534 | 519 | 529 | 5,600 |
2016/04/07 | 530 | 530 | 524 | 530 | 5,800 |
2016/04/06 | 524 | 528 | 513 | 520 | 15,800 |
2016/04/05 | 531 | 531 | 525 | 525 | 10,800 |
2016/04/04 | 530 | 530 | 526 | 527 | 3,900 |
2016/04/01 | 538 | 538 | 527 | 529 | 16,100 |
2016/03/31 | 546 | 546 | 536 | 538 | 13,800 |
2016/03/30 | 550 | 550 | 540 | 549 | 13,700 |
2016/03/29 | 541 | 552 | 540 | 547 | 32,400 |
2016/03/28 | 576 | 579 | 575 | 576 | 24,800 |
2016/03/25 | 573 | 578 | 571 | 576 | 16,600 |
2016/03/24 | 575 | 578 | 570 | 572 | 20,300 |
2016/03/23 | 580 | 587 | 580 | 581 | 14,900 |
2016/03/22 | 578 | 583 | 578 | 582 | 7,300 |
2016/03/18 | 575 | 578 | 573 | 578 | 3,900 |
2016/03/17 | 578 | 582 | 573 | 573 | 9,500 |
2016/03/16 | 582 | 584 | 577 | 579 | 5,600 |
2016/03/15 | 589 | 589 | 577 | 582 | 9,500 |
2016/03/14 | 590 | 593 | 585 | 587 | 9,800 |
2016/03/11 | 580 | 587 | 580 | 587 | 6,900 |
2016/03/10 | 578 | 582 | 578 | 582 | 4,100 |
2016/03/09 | 580 | 580 | 573 | 578 | 3,000 |
2016/03/08 | 583 | 585 | 571 | 580 | 7,600 |
2016/03/07 | 587 | 590 | 582 | 583 | 7,600 |
2016/03/04 | 577 | 584 | 575 | 583 | 10,600 |
2016/03/03 | 573 | 577 | 572 | 577 | 5,900 |
2016/03/02 | 569 | 574 | 563 | 572 | 11,400 |
2016/03/01 | 567 | 567 | 563 | 565 | 2,000 |
2016/02/29 | 562 | 572 | 560 | 567 | 5,300 |
2016/02/26 | 567 | 572 | 562 | 562 | 6,500 |
2016/02/25 | 556 | 567 | 556 | 567 | 900 |
2016/02/24 | 553 | 565 | 553 | 561 | 13,000 |
2016/02/23 | 563 | 570 | 558 | 558 | 7,700 |
2016/02/22 | 563 | 568 | 562 | 568 | 4,300 |
2016/02/19 | 557 | 566 | 557 | 561 | 2,000 |
2016/02/18 | 564 | 567 | 557 | 559 | 10,900 |
2016/02/17 | 558 | 568 | 548 | 556 | 8,000 |
2016/02/16 | 555 | 566 | 553 | 558 | 11,200 |
2016/02/15 | 551 | 567 | 537 | 564 | 13,800 |
2016/02/12 | 535 | 544 | 516 | 544 | 30,500 |
2016/02/10 | 567 | 567 | 545 | 563 | 17,100 |
2016/02/09 | 570 | 571 | 563 | 564 | 9,700 |
2016/02/08 | 565 | 579 | 564 | 576 | 4,900 |
2016/02/05 | 577 | 578 | 568 | 570 | 11,700 |
2016/02/04 | 577 | 580 | 574 | 577 | 3,800 |
2016/02/03 | 592 | 593 | 570 | 578 | 21,900 |
2016/02/02 | 600 | 600 | 588 | 598 | 13,700 |
2016/02/01 | 600 | 620 | 590 | 603 | 67,400 |
2016/01/29 | 576 | 599 | 575 | 598 | 12,500 |
2016/01/28 | 576 | 577 | 575 | 576 | 8,700 |
2016/01/27 | 580 | 583 | 576 | 576 | 8,800 |
2016/01/26 | 575 | 587 | 572 | 575 | 23,200 |
2016/01/25 | 590 | 599 | 580 | 594 | 20,400 |
2016/01/22 | 577 | 580 | 572 | 580 | 4,900 |
2016/01/21 | 570 | 578 | 563 | 564 | 14,000 |
2016/01/20 | 592 | 592 | 571 | 578 | 19,900 |
2016/01/19 | 577 | 585 | 577 | 584 | 6,500 |
2016/01/18 | 579 | 585 | 565 | 578 | 24,700 |
2016/01/15 | 599 | 599 | 584 | 587 | 4,600 |
2016/01/14 | 587 | 595 | 585 | 589 | 6,500 |
2016/01/13 | 586 | 593 | 586 | 591 | 4,300 |
2016/01/12 | 587 | 587 | 582 | 583 | 10,900 |
2016/01/08 | 580 | 596 | 579 | 585 | 6,100 |
2016/01/07 | 597 | 597 | 575 | 585 | 19,900 |
2016/01/06 | 602 | 603 | 595 | 600 | 5,800 |
2016/01/05 | 596 | 603 | 596 | 601 | 3,100 |
2016/01/04 | 597 | 605 | 593 | 596 | 9,900 |