7887 南海プライウッド(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5,590 | 5,590 | 5,590 | 5,590 | 200 | 5,590 |
| 2024-11-20 | - | - | - | 5,590 | - | 5,590 |
| 2024-11-19 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 5,590 |
| 2024-11-18 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 5,600 |
| 2024-11-15 | - | - | - | 5,510 | - | 5,510 |
| 2024-11-14 | 5,510 | 5,510 | 5,510 | 5,510 | 100 | 5,510 |
| 2024-11-13 | 5,490 | 5,490 | 5,450 | 5,450 | 300 | 5,450 |
| 2024-11-12 | 5,430 | 5,500 | 5,400 | 5,500 | 500 | 5,500 |
| 2024-11-11 | - | - | - | 5,500 | - | 5,500 |
| 2024-11-08 | - | - | - | 5,500 | - | 5,500 |
| 2024-11-07 | 5,570 | 5,570 | 5,500 | 5,500 | 300 | 5,500 |
| 2024-11-06 | 5,450 | 5,590 | 5,450 | 5,590 | 600 | 5,590 |
| 2024-11-05 | - | - | - | 5,430 | - | 5,430 |
| 2024-11-01 | 5,330 | 5,430 | 5,330 | 5,430 | 400 | 5,430 |
| 2024-10-31 | - | - | - | 5,310 | - | 5,310 |
| 2024-10-30 | 5,330 | 5,330 | 5,310 | 5,310 | 200 | 5,310 |
| 2024-10-29 | - | - | - | 5,330 | - | 5,330 |
| 2024-10-28 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 5,330 |
| 2024-10-25 | - | - | - | 5,420 | - | 5,420 |
| 2024-10-24 | 5,460 | 5,460 | 5,420 | 5,420 | 200 | 5,420 |
| 2024-10-23 | 5,480 | 5,480 | 5,480 | 5,480 | 100 | 5,480 |
| 2024-10-22 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 5,490 |
| 2024-10-21 | 5,460 | 5,460 | 5,440 | 5,440 | 200 | 5,440 |
| 2024-10-18 | - | - | - | 5,540 | - | 5,540 |
| 2024-10-17 | - | - | - | 5,540 | - | 5,540 |
| 2024-10-16 | - | - | - | 5,540 | - | 5,540 |
| 2024-10-15 | 5,540 | 5,540 | 5,540 | 5,540 | 100 | 5,540 |
| 2024-10-11 | - | - | - | 5,540 | - | 5,540 |
| 2024-10-10 | - | - | - | 5,540 | - | 5,540 |
| 2024-10-09 | - | - | - | 5,540 | - | 5,540 |
| 2024-10-08 | 5,540 | 5,540 | 5,540 | 5,540 | 100 | 5,540 |
| 2024-10-07 | 5,540 | 5,540 | 5,540 | 5,540 | 200 | 5,540 |
| 2024-10-04 | - | - | - | 5,560 | - | 5,560 |
| 2024-10-03 | - | - | - | 5,560 | - | 5,560 |
| 2024-10-02 | - | - | - | 5,560 | - | 5,560 |
| 2024-10-01 | - | - | - | 5,560 | - | 5,560 |
| 2024-09-30 | 5,560 | 5,560 | 5,560 | 5,560 | 200 | 5,560 |
| 2024-09-27 | 5,560 | 5,560 | 5,560 | 5,560 | 200 | 5,560 |
| 2024-09-26 | 5,470 | 5,550 | 5,440 | 5,550 | 600 | 5,550 |
| 2024-09-25 | 5,470 | 5,470 | 5,450 | 5,450 | 800 | 5,450 |
| 2024-09-24 | - | - | - | 5,450 | - | 5,450 |
| 2024-09-20 | 5,450 | 5,490 | 5,450 | 5,450 | 500 | 5,450 |
| 2024-09-19 | - | - | - | 5,490 | - | 5,490 |
| 2024-09-18 | - | - | - | 5,490 | - | 5,490 |
| 2024-09-17 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 5,490 |
| 2024-09-13 | 5,450 | 5,450 | 5,450 | 5,450 | 200 | 5,450 |
| 2024-09-12 | 5,480 | 5,480 | 5,480 | 5,480 | 200 | 5,480 |
| 2024-09-11 | 5,500 | 5,500 | 5,450 | 5,450 | 400 | 5,450 |
| 2024-09-10 | - | - | - | 5,480 | - | 5,480 |
| 2024-09-09 | 5,560 | 5,560 | 5,480 | 5,480 | 200 | 5,480 |
| 2024-09-06 | 5,570 | 5,570 | 5,560 | 5,560 | 400 | 5,560 |
| 2024-09-05 | 5,450 | 5,530 | 5,450 | 5,530 | 400 | 5,530 |
| 2024-09-04 | 5,450 | 5,450 | 5,410 | 5,410 | 200 | 5,410 |
| 2024-09-03 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 5,460 |
| 2024-09-02 | - | - | - | 5,500 | - | 5,500 |
| 2024-08-30 | 5,530 | 5,530 | 5,500 | 5,500 | 900 | 5,500 |
| 2024-08-29 | 5,540 | 5,630 | 5,530 | 5,530 | 800 | 5,530 |
| 2024-08-28 | - | - | - | 5,440 | - | 5,440 |
| 2024-08-27 | 5,480 | 5,510 | 5,440 | 5,440 | 500 | 5,440 |
| 2024-08-26 | 5,470 | 5,470 | 5,380 | 5,380 | 400 | 5,380 |
| 2024-08-23 | 5,440 | 5,490 | 5,390 | 5,470 | 1,200 | 5,470 |
| 2024-08-22 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 5,460 |
| 2024-08-21 | - | - | - | 5,440 | - | 5,440 |
| 2024-08-20 | 5,450 | 5,450 | 5,440 | 5,440 | 500 | 5,440 |
| 2024-08-19 | 5,410 | 5,450 | 5,410 | 5,430 | 2,900 | 5,430 |
| 2024-08-16 | 5,360 | 5,380 | 5,300 | 5,370 | 2,700 | 5,370 |
| 2024-08-15 | 5,460 | 5,490 | 5,320 | 5,320 | 1,000 | 5,320 |
| 2024-08-14 | 5,360 | 5,410 | 5,350 | 5,410 | 1,300 | 5,410 |
| 2024-08-13 | 5,670 | 5,670 | 5,360 | 5,360 | 3,000 | 5,360 |
| 2024-08-09 | 5,470 | 5,770 | 5,470 | 5,770 | 700 | 5,770 |
| 2024-08-08 | 5,240 | 5,340 | 5,240 | 5,340 | 800 | 5,340 |
| 2024-08-07 | 5,190 | 5,300 | 5,190 | 5,300 | 900 | 5,300 |
| 2024-08-06 | 5,070 | 5,460 | 5,050 | 5,190 | 6,000 | 5,190 |
| 2024-08-05 | 5,550 | 5,550 | 5,080 | 5,190 | 5,800 | 5,190 |
| 2024-08-02 | 5,900 | 5,900 | 5,640 | 5,650 | 2,300 | 5,650 |
| 2024-08-01 | 6,180 | 6,180 | 5,890 | 5,980 | 2,000 | 5,980 |
| 2024-07-31 | 6,180 | 6,180 | 6,180 | 6,180 | 100 | 6,180 |
| 2024-07-30 | 6,190 | 6,280 | 6,190 | 6,280 | 200 | 6,280 |
| 2024-07-29 | - | - | - | 6,100 | - | 6,100 |
| 2024-07-26 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 2024-07-25 | 6,080 | 6,080 | 6,070 | 6,070 | 200 | 6,070 |
| 2024-07-24 | 6,270 | 6,270 | 6,100 | 6,150 | 1,800 | 6,150 |
| 2024-07-23 | 6,250 | 6,250 | 6,250 | 6,250 | 100 | 6,250 |
| 2024-07-22 | 6,280 | 6,280 | 6,200 | 6,200 | 700 | 6,200 |
| 2024-07-19 | 6,280 | 6,280 | 6,280 | 6,280 | 100 | 6,280 |
| 2024-07-18 | 6,330 | 6,330 | 6,180 | 6,180 | 300 | 6,180 |
| 2024-07-17 | 6,490 | 6,490 | 6,290 | 6,290 | 500 | 6,290 |
| 2024-07-16 | - | - | - | 6,560 | - | 6,560 |
| 2024-07-12 | 6,560 | 6,560 | 6,560 | 6,560 | 1,500 | 6,560 |
| 2024-07-11 | - | - | - | 6,560 | - | 6,560 |
| 2024-07-10 | - | - | - | 6,560 | - | 6,560 |
| 2024-07-09 | 6,600 | 6,600 | 6,470 | 6,560 | 900 | 6,560 |
| 2024-07-08 | 6,520 | 6,570 | 6,520 | 6,570 | 200 | 6,570 |
| 2024-07-05 | 6,500 | 6,500 | 6,500 | 6,500 | 1,100 | 6,500 |
| 2024-07-04 | 6,330 | 6,440 | 6,330 | 6,440 | 700 | 6,440 |
| 2024-07-03 | 6,310 | 6,430 | 6,310 | 6,390 | 1,400 | 6,390 |
| 2024-07-02 | 6,340 | 6,340 | 6,190 | 6,270 | 900 | 6,270 |
| 2024-07-01 | - | - | - | 6,340 | - | 6,340 |
| 2024-06-28 | 6,340 | 6,340 | 6,340 | 6,340 | 100 | 6,340 |
| 2024-06-27 | 6,240 | 6,350 | 6,240 | 6,350 | 200 | 6,350 |
| 2024-06-26 | 6,240 | 6,290 | 6,240 | 6,290 | 700 | 6,290 |
| 2024-06-25 | 6,150 | 6,190 | 6,150 | 6,190 | 400 | 6,190 |
| 2024-06-24 | 6,140 | 6,140 | 6,140 | 6,140 | 200 | 6,140 |
| 2024-06-21 | - | - | - | 6,100 | - | 6,100 |
| 2024-06-20 | 6,090 | 6,100 | 6,090 | 6,100 | 200 | 6,100 |
| 2024-06-19 | 6,130 | 6,130 | 6,130 | 6,130 | 100 | 6,130 |
| 2024-06-18 | 6,260 | 6,260 | 6,080 | 6,110 | 1,000 | 6,110 |
| 2024-06-17 | 6,380 | 6,380 | 6,180 | 6,340 | 1,000 | 6,340 |
| 2024-06-14 | 6,180 | 6,180 | 6,180 | 6,180 | 100 | 6,180 |
| 2024-06-13 | 6,170 | 6,180 | 6,070 | 6,180 | 400 | 6,180 |
| 2024-06-12 | 6,200 | 6,200 | 6,170 | 6,170 | 300 | 6,170 |
| 2024-06-11 | 6,160 | 6,160 | 6,140 | 6,140 | 300 | 6,140 |
| 2024-06-10 | - | - | - | 6,180 | - | 6,180 |
| 2024-06-07 | 6,190 | 6,190 | 6,180 | 6,180 | 400 | 6,180 |
| 2024-06-06 | - | - | - | 6,090 | - | 6,090 |
| 2024-06-05 | 6,190 | 6,190 | 6,090 | 6,090 | 400 | 6,090 |
| 2024-06-04 | 6,170 | 6,170 | 6,170 | 6,170 | 100 | 6,170 |
| 2024-06-03 | 6,200 | 6,200 | 6,190 | 6,200 | 300 | 6,200 |
| 2024-05-31 | 6,060 | 6,240 | 6,060 | 6,240 | 400 | 6,240 |
| 2024-05-30 | 6,160 | 6,160 | 6,140 | 6,150 | 500 | 6,150 |
| 2024-05-29 | 6,350 | 6,350 | 6,160 | 6,170 | 1,000 | 6,170 |
| 2024-05-28 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2024-05-27 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2024-05-24 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2024-05-23 | 6,410 | 6,410 | 6,340 | 6,340 | 600 | 6,340 |
| 2024-05-22 | 6,380 | 6,480 | 6,380 | 6,410 | 600 | 6,410 |
| 2024-05-21 | 6,330 | 6,370 | 6,330 | 6,370 | 300 | 6,370 |
| 2024-05-20 | 6,360 | 6,360 | 6,320 | 6,320 | 1,500 | 6,320 |
| 2024-05-17 | 6,210 | 6,360 | 6,200 | 6,360 | 1,000 | 6,360 |
| 2024-05-16 | 6,570 | 6,570 | 6,210 | 6,210 | 1,800 | 6,210 |
| 2024-05-15 | 6,680 | 6,680 | 6,650 | 6,660 | 500 | 6,660 |
| 2024-05-14 | 6,780 | 6,780 | 6,710 | 6,730 | 600 | 6,730 |
| 2024-05-13 | 6,770 | 6,770 | 6,750 | 6,750 | 400 | 6,750 |
| 2024-05-10 | 6,820 | 6,820 | 6,780 | 6,780 | 300 | 6,780 |
| 2024-05-09 | 6,870 | 6,870 | 6,820 | 6,820 | 200 | 6,820 |
| 2024-05-08 | 6,890 | 6,970 | 6,890 | 6,900 | 600 | 6,900 |
| 2024-05-07 | 6,770 | 6,900 | 6,770 | 6,870 | 1,800 | 6,870 |
| 2024-05-02 | 6,740 | 6,740 | 6,740 | 6,740 | 100 | 6,740 |
| 2024-05-01 | - | - | - | 6,770 | - | 6,770 |
| 2024-04-30 | 6,830 | 6,830 | 6,770 | 6,770 | 300 | 6,770 |
| 2024-04-26 | - | - | - | 6,810 | - | 6,810 |
| 2024-04-25 | 6,840 | 6,840 | 6,810 | 6,810 | 200 | 6,810 |
| 2024-04-24 | 6,840 | 6,840 | 6,840 | 6,840 | 200 | 6,840 |
| 2024-04-23 | 6,840 | 6,840 | 6,840 | 6,840 | 200 | 6,840 |
| 2024-04-22 | 6,730 | 6,790 | 6,650 | 6,790 | 600 | 6,790 |
| 2024-04-19 | 6,810 | 6,810 | 6,800 | 6,800 | 400 | 6,800 |
| 2024-04-18 | 6,910 | 6,910 | 6,800 | 6,900 | 600 | 6,900 |
| 2024-04-17 | 6,830 | 6,940 | 6,810 | 6,940 | 1,100 | 6,940 |
| 2024-04-16 | 7,060 | 7,060 | 6,830 | 6,830 | 800 | 6,830 |
| 2024-04-15 | 7,050 | 7,050 | 7,050 | 7,050 | 500 | 7,050 |
| 2024-04-12 | 7,010 | 7,120 | 7,010 | 7,120 | 700 | 7,120 |
| 2024-04-11 | 7,080 | 7,110 | 7,080 | 7,110 | 400 | 7,110 |
| 2024-04-10 | 7,100 | 7,110 | 7,100 | 7,110 | 500 | 7,110 |
| 2024-04-09 | 6,950 | 7,100 | 6,950 | 7,100 | 1,100 | 7,100 |
| 2024-04-08 | 7,070 | 7,100 | 7,070 | 7,080 | 1,000 | 7,080 |
| 2024-04-05 | 7,270 | 7,270 | 6,890 | 6,970 | 2,000 | 6,970 |
| 2024-04-04 | 7,040 | 7,270 | 7,040 | 7,270 | 1,400 | 7,270 |
| 2024-04-03 | 6,830 | 7,050 | 6,830 | 6,940 | 1,400 | 6,940 |
| 2024-04-02 | 7,150 | 7,150 | 6,710 | 6,830 | 1,100 | 6,830 |
| 2024-04-01 | 6,740 | 7,150 | 6,650 | 7,150 | 2,200 | 7,150 |
| 2024-03-29 | 6,690 | 6,700 | 6,690 | 6,700 | 300 | 6,700 |
| 2024-03-28 | 6,560 | 6,670 | 6,560 | 6,670 | 400 | 6,670 |
| 2024-03-27 | 6,710 | 6,710 | 6,710 | 6,710 | 200 | 6,710 |
| 2024-03-26 | 6,700 | 6,700 | 6,700 | 6,700 | 200 | 6,700 |
| 2024-03-25 | 6,600 | 6,710 | 6,600 | 6,710 | 200 | 6,710 |
| 2024-03-22 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 6,600 |
| 2024-03-21 | 6,470 | 6,580 | 6,470 | 6,580 | 500 | 6,580 |
| 2024-03-19 | 6,570 | 6,570 | 6,570 | 6,570 | 100 | 6,570 |
| 2024-03-18 | 6,400 | 6,570 | 6,400 | 6,570 | 1,500 | 6,570 |
| 2024-03-15 | 6,330 | 6,330 | 6,330 | 6,330 | 100 | 6,330 |
| 2024-03-14 | 6,360 | 6,360 | 6,360 | 6,360 | 100 | 6,360 |
| 2024-03-13 | 6,450 | 6,530 | 6,350 | 6,380 | 500 | 6,380 |
| 2024-03-12 | 6,380 | 6,380 | 6,380 | 6,380 | 100 | 6,380 |
| 2024-03-11 | 6,550 | 6,550 | 6,320 | 6,380 | 1,100 | 6,380 |
| 2024-03-08 | 6,570 | 6,570 | 6,570 | 6,570 | 100 | 6,570 |
| 2024-03-07 | 6,650 | 6,720 | 6,580 | 6,590 | 2,800 | 6,590 |
| 2024-03-06 | 6,490 | 6,610 | 6,490 | 6,600 | 500 | 6,600 |
| 2024-03-05 | 6,350 | 6,500 | 6,350 | 6,370 | 2,400 | 6,370 |
| 2024-03-04 | 6,610 | 6,650 | 6,390 | 6,390 | 1,200 | 6,390 |
| 2024-03-01 | 6,500 | 6,550 | 6,500 | 6,550 | 300 | 6,550 |
| 2024-02-29 | 6,410 | 6,470 | 6,410 | 6,470 | 400 | 6,470 |
| 2024-02-28 | 6,500 | 6,500 | 6,310 | 6,310 | 800 | 6,310 |
| 2024-02-27 | 6,750 | 6,750 | 6,500 | 6,500 | 2,400 | 6,500 |
| 2024-02-26 | 6,750 | 6,750 | 6,710 | 6,720 | 1,700 | 6,720 |
| 2024-02-22 | 6,590 | 6,740 | 6,590 | 6,740 | 1,600 | 6,740 |
| 2024-02-21 | 6,370 | 6,540 | 6,370 | 6,540 | 500 | 6,540 |
| 2024-02-20 | 6,410 | 6,650 | 6,390 | 6,390 | 2,600 | 6,390 |
| 2024-02-19 | 6,360 | 6,390 | 6,360 | 6,390 | 400 | 6,390 |
| 2024-02-16 | 6,300 | 6,370 | 6,270 | 6,270 | 2,200 | 6,270 |
| 2024-02-15 | 6,340 | 6,340 | 6,180 | 6,280 | 1,100 | 6,280 |
| 2024-02-14 | 6,360 | 6,440 | 6,350 | 6,440 | 700 | 6,440 |
| 2024-02-13 | 6,370 | 6,450 | 6,180 | 6,450 | 2,600 | 6,450 |
| 2024-02-09 | 6,370 | 6,390 | 6,070 | 6,370 | 4,400 | 6,370 |
| 2024-02-08 | 6,280 | 6,400 | 6,210 | 6,370 | 3,700 | 6,370 |
| 2024-02-07 | 6,190 | 6,230 | 6,160 | 6,160 | 800 | 6,160 |
| 2024-02-06 | 6,160 | 6,170 | 6,160 | 6,170 | 200 | 6,170 |
| 2024-02-05 | 6,080 | 6,180 | 6,080 | 6,150 | 1,500 | 6,150 |
| 2024-02-02 | 6,080 | 6,080 | 6,000 | 6,020 | 500 | 6,020 |
| 2024-02-01 | 5,910 | 5,990 | 5,910 | 5,920 | 700 | 5,920 |
| 2024-01-31 | 5,960 | 5,970 | 5,870 | 5,970 | 1,500 | 5,970 |
| 2024-01-30 | 6,020 | 6,020 | 5,920 | 5,920 | 700 | 5,920 |
| 2024-01-29 | 6,020 | 6,160 | 6,010 | 6,100 | 2,400 | 6,100 |
| 2024-01-26 | 5,900 | 6,100 | 5,900 | 5,920 | 2,100 | 5,920 |
| 2024-01-25 | 5,900 | 5,900 | 5,900 | 5,900 | 700 | 5,900 |
| 2024-01-24 | 5,860 | 5,880 | 5,820 | 5,880 | 600 | 5,880 |
| 2024-01-23 | 5,910 | 5,910 | 5,850 | 5,880 | 700 | 5,880 |
| 2024-01-22 | 5,840 | 5,890 | 5,800 | 5,890 | 2,200 | 5,890 |
| 2024-01-19 | 5,870 | 5,880 | 5,840 | 5,840 | 400 | 5,840 |
| 2024-01-18 | 5,900 | 5,910 | 5,830 | 5,830 | 300 | 5,830 |
| 2024-01-17 | 5,860 | 5,860 | 5,810 | 5,810 | 200 | 5,810 |
| 2024-01-16 | 5,730 | 5,870 | 5,730 | 5,860 | 2,300 | 5,860 |
| 2024-01-15 | 5,620 | 5,690 | 5,600 | 5,690 | 1,400 | 5,690 |
| 2024-01-12 | 5,710 | 5,710 | 5,600 | 5,620 | 800 | 5,620 |
| 2024-01-11 | 5,680 | 5,760 | 5,600 | 5,740 | 2,100 | 5,740 |
| 2024-01-10 | 5,680 | 5,680 | 5,680 | 5,680 | 300 | 5,680 |
| 2024-01-09 | 5,520 | 5,700 | 5,520 | 5,640 | 3,400 | 5,640 |
| 2024-01-05 | 5,470 | 5,520 | 5,470 | 5,520 | 800 | 5,520 |
| 2024-01-04 | 5,450 | 5,480 | 5,400 | 5,470 | 2,000 | 5,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.3株
