7887 南海プライウッド(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 4,670 | 4,690 | 4,670 | 4,685 | 600 | 4,685 |
| 2022-11-25 | 4,680 | 4,680 | 4,650 | 4,650 | 1,100 | 4,650 |
| 2022-11-24 | 4,610 | 4,650 | 4,610 | 4,650 | 400 | 4,650 |
| 2022-11-22 | 4,600 | 4,610 | 4,600 | 4,610 | 400 | 4,610 |
| 2022-11-21 | 4,545 | 4,545 | 4,520 | 4,535 | 600 | 4,535 |
| 2022-11-18 | 4,545 | 4,545 | 4,545 | 4,545 | 300 | 4,545 |
| 2022-11-17 | 4,545 | 4,545 | 4,545 | 4,545 | 100 | 4,545 |
| 2022-11-16 | 4,600 | 4,600 | 4,525 | 4,545 | 1,000 | 4,545 |
| 2022-11-15 | 4,650 | 4,650 | 4,590 | 4,590 | 700 | 4,590 |
| 2022-11-14 | - | - | - | 4,650 | - | 4,650 |
| 2022-11-11 | 4,675 | 4,675 | 4,650 | 4,650 | 1,400 | 4,650 |
| 2022-11-10 | 4,635 | 4,695 | 4,635 | 4,650 | 600 | 4,650 |
| 2022-11-09 | - | - | - | 4,775 | - | 4,775 |
| 2022-11-08 | 4,775 | 4,775 | 4,775 | 4,775 | 100 | 4,775 |
| 2022-11-07 | 4,760 | 4,760 | 4,760 | 4,760 | 400 | 4,760 |
| 2022-11-04 | 4,775 | 4,775 | 4,760 | 4,760 | 400 | 4,760 |
| 2022-11-02 | 4,770 | 4,810 | 4,770 | 4,810 | 200 | 4,810 |
| 2022-11-01 | 4,775 | 4,775 | 4,775 | 4,775 | 100 | 4,775 |
| 2022-10-31 | 4,775 | 4,775 | 4,775 | 4,775 | 300 | 4,775 |
| 2022-10-28 | - | - | - | 4,845 | - | 4,845 |
| 2022-10-27 | - | - | - | 4,845 | - | 4,845 |
| 2022-10-26 | 4,780 | 4,845 | 4,780 | 4,845 | 500 | 4,845 |
| 2022-10-25 | 4,780 | 4,780 | 4,775 | 4,775 | 200 | 4,775 |
| 2022-10-24 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2022-10-21 | - | - | - | 4,800 | - | 4,800 |
| 2022-10-20 | 4,810 | 4,810 | 4,785 | 4,800 | 500 | 4,800 |
| 2022-10-19 | 4,860 | 4,860 | 4,810 | 4,810 | 1,000 | 4,810 |
| 2022-10-18 | 4,855 | 4,870 | 4,855 | 4,860 | 500 | 4,860 |
| 2022-10-17 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | 4,850 |
| 2022-10-14 | 4,860 | 4,865 | 4,860 | 4,865 | 400 | 4,865 |
| 2022-10-13 | 4,870 | 4,870 | 4,865 | 4,865 | 200 | 4,865 |
| 2022-10-12 | 4,880 | 4,880 | 4,880 | 4,880 | 200 | 4,880 |
| 2022-10-11 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,900 |
| 2022-10-07 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 4,940 |
| 2022-10-06 | 4,900 | 4,905 | 4,900 | 4,905 | 1,000 | 4,905 |
| 2022-10-05 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 4,885 |
| 2022-10-04 | 4,940 | 4,940 | 4,910 | 4,910 | 800 | 4,910 |
| 2022-10-03 | - | - | - | 4,900 | - | 4,900 |
| 2022-09-30 | 4,915 | 4,915 | 4,900 | 4,900 | 300 | 4,900 |
| 2022-09-29 | - | - | - | 4,880 | - | 4,880 |
| 2022-09-28 | 4,910 | 4,910 | 4,880 | 4,880 | 400 | 4,880 |
| 2022-09-27 | 4,905 | 4,905 | 4,905 | 4,905 | 600 | 4,905 |
| 2022-09-26 | 4,905 | 4,905 | 4,905 | 4,905 | 600 | 4,905 |
| 2022-09-22 | 4,930 | 4,930 | 4,890 | 4,905 | 500 | 4,905 |
| 2022-09-21 | 4,925 | 4,930 | 4,925 | 4,925 | 800 | 4,925 |
| 2022-09-20 | 4,995 | 4,995 | 4,915 | 4,920 | 1,300 | 4,920 |
| 2022-09-16 | 4,990 | 4,990 | 4,945 | 4,950 | 1,000 | 4,950 |
| 2022-09-15 | 5,010 | 5,010 | 4,910 | 4,945 | 1,300 | 4,945 |
| 2022-09-14 | 5,030 | 5,030 | 5,010 | 5,010 | 400 | 5,010 |
| 2022-09-13 | - | - | - | 5,020 | - | 5,020 |
| 2022-09-12 | - | - | - | 5,020 | - | 5,020 |
| 2022-09-09 | 5,100 | 5,100 | 5,020 | 5,020 | 600 | 5,020 |
| 2022-09-08 | - | - | - | 5,110 | - | 5,110 |
| 2022-09-07 | - | - | - | 5,110 | - | 5,110 |
| 2022-09-06 | - | - | - | 5,110 | - | 5,110 |
| 2022-09-05 | - | - | - | 5,110 | - | 5,110 |
| 2022-09-02 | - | - | - | 5,110 | - | 5,110 |
| 2022-09-01 | - | - | - | 5,110 | - | 5,110 |
| 2022-08-31 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2022-08-30 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2022-08-29 | - | - | - | 5,050 | - | 5,050 |
| 2022-08-26 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2022-08-25 | 5,080 | 5,080 | 5,050 | 5,050 | 400 | 5,050 |
| 2022-08-24 | - | - | - | 5,080 | - | 5,080 |
| 2022-08-23 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2022-08-22 | 5,060 | 5,060 | 5,060 | 5,060 | 100 | 5,060 |
| 2022-08-19 | - | - | - | 5,060 | - | 5,060 |
| 2022-08-18 | 5,060 | 5,060 | 5,060 | 5,060 | 200 | 5,060 |
| 2022-08-17 | - | - | - | 5,070 | - | 5,070 |
| 2022-08-16 | - | - | - | 5,070 | - | 5,070 |
| 2022-08-15 | 5,070 | 5,070 | 5,070 | 5,070 | 300 | 5,070 |
| 2022-08-12 | 5,070 | 5,120 | 5,070 | 5,070 | 500 | 5,070 |
| 2022-08-10 | 5,010 | 5,070 | 5,010 | 5,070 | 800 | 5,070 |
| 2022-08-09 | 5,130 | 5,130 | 5,040 | 5,040 | 1,100 | 5,040 |
| 2022-08-08 | 5,200 | 5,200 | 5,130 | 5,130 | 600 | 5,130 |
| 2022-08-05 | 5,140 | 5,200 | 5,140 | 5,200 | 200 | 5,200 |
| 2022-08-04 | 5,220 | 5,220 | 5,220 | 5,220 | 100 | 5,220 |
| 2022-08-03 | 5,190 | 5,190 | 5,150 | 5,150 | 300 | 5,150 |
| 2022-08-02 | 5,160 | 5,170 | 5,150 | 5,170 | 500 | 5,170 |
| 2022-08-01 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 5,170 |
| 2022-07-29 | - | - | - | 5,190 | - | 5,190 |
| 2022-07-28 | - | - | - | 5,190 | - | 5,190 |
| 2022-07-27 | - | - | - | 5,190 | - | 5,190 |
| 2022-07-26 | 5,190 | 5,190 | 5,190 | 5,190 | 600 | 5,190 |
| 2022-07-25 | 5,190 | 5,190 | 5,190 | 5,190 | 400 | 5,190 |
| 2022-07-22 | 5,270 | 5,270 | 5,270 | 5,270 | 200 | 5,270 |
| 2022-07-21 | 5,220 | 5,220 | 5,220 | 5,220 | 100 | 5,220 |
| 2022-07-20 | 5,120 | 5,220 | 5,120 | 5,220 | 900 | 5,220 |
| 2022-07-19 | - | - | - | 5,100 | - | 5,100 |
| 2022-07-15 | - | - | - | 5,100 | - | 5,100 |
| 2022-07-14 | - | - | - | 5,100 | - | 5,100 |
| 2022-07-13 | - | - | - | 5,100 | - | 5,100 |
| 2022-07-12 | - | - | - | 5,100 | - | 5,100 |
| 2022-07-11 | - | - | - | 5,100 | - | 5,100 |
| 2022-07-08 | 5,140 | 5,140 | 5,050 | 5,100 | 600 | 5,100 |
| 2022-07-07 | 5,170 | 5,170 | 5,160 | 5,160 | 500 | 5,160 |
| 2022-07-06 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2022-07-05 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2022-07-04 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 5,170 |
| 2022-07-01 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2022-06-30 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2022-06-29 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 5,140 |
| 2022-06-28 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2022-06-27 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2022-06-24 | - | - | - | 5,080 | - | 5,080 |
| 2022-06-23 | 5,100 | 5,100 | 5,080 | 5,080 | 200 | 5,080 |
| 2022-06-22 | 5,170 | 5,180 | 5,170 | 5,180 | 200 | 5,180 |
| 2022-06-21 | - | - | - | 5,080 | - | 5,080 |
| 2022-06-20 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2022-06-17 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 5,120 |
| 2022-06-16 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2022-06-15 | 5,100 | 5,190 | 5,100 | 5,190 | 500 | 5,190 |
| 2022-06-14 | - | - | - | 5,150 | - | 5,150 |
| 2022-06-13 | 5,150 | 5,150 | 5,150 | 5,150 | 600 | 5,150 |
| 2022-06-10 | 5,200 | 5,200 | 5,160 | 5,200 | 800 | 5,200 |
| 2022-06-09 | - | - | - | 5,150 | - | 5,150 |
| 2022-06-08 | - | - | - | 5,150 | - | 5,150 |
| 2022-06-07 | - | - | - | 5,150 | - | 5,150 |
| 2022-06-06 | - | - | - | 5,150 | - | 5,150 |
| 2022-06-03 | - | - | - | 5,150 | - | 5,150 |
| 2022-06-02 | 5,150 | 5,150 | 5,150 | 5,150 | 300 | 5,150 |
| 2022-06-01 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 5,140 |
| 2022-05-31 | 5,130 | 5,140 | 5,130 | 5,140 | 300 | 5,140 |
| 2022-05-30 | 5,070 | 5,130 | 5,070 | 5,130 | 200 | 5,130 |
| 2022-05-27 | 5,080 | 5,090 | 5,080 | 5,090 | 1,100 | 5,090 |
| 2022-05-26 | 5,100 | 5,100 | 5,080 | 5,080 | 800 | 5,080 |
| 2022-05-25 | 5,090 | 5,090 | 5,090 | 5,090 | 300 | 5,090 |
| 2022-05-24 | 5,120 | 5,120 | 5,110 | 5,110 | 200 | 5,110 |
| 2022-05-23 | 5,060 | 5,080 | 5,040 | 5,080 | 500 | 5,080 |
| 2022-05-20 | 5,060 | 5,080 | 5,040 | 5,080 | 500 | 5,080 |
| 2022-05-19 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 5,080 |
| 2022-05-18 | 5,050 | 5,120 | 5,050 | 5,120 | 500 | 5,120 |
| 2022-05-17 | 5,060 | 5,190 | 5,020 | 5,120 | 1,300 | 5,120 |
| 2022-05-16 | 5,360 | 5,360 | 4,975 | 5,040 | 18,700 | 5,040 |
| 2022-05-13 | 5,680 | 5,740 | 5,670 | 5,740 | 1,200 | 5,740 |
| 2022-05-12 | 5,630 | 5,630 | 5,590 | 5,590 | 1,000 | 5,590 |
| 2022-05-11 | 5,630 | 5,630 | 5,630 | 5,630 | 100 | 5,630 |
| 2022-05-10 | 5,700 | 5,700 | 5,680 | 5,690 | 300 | 5,690 |
| 2022-05-09 | 5,710 | 5,710 | 5,710 | 5,710 | 100 | 5,710 |
| 2022-05-06 | 5,710 | 5,710 | 5,710 | 5,710 | 100 | 5,710 |
| 2022-05-02 | 5,710 | 5,710 | 5,710 | 5,710 | 200 | 5,710 |
| 2022-04-28 | - | - | - | 5,640 | - | 5,640 |
| 2022-04-27 | - | - | - | 5,640 | - | 5,640 |
| 2022-04-26 | 5,650 | 5,660 | 5,640 | 5,640 | 400 | 5,640 |
| 2022-04-25 | 5,650 | 5,700 | 5,650 | 5,690 | 700 | 5,690 |
| 2022-04-22 | 5,790 | 5,790 | 5,790 | 5,790 | 200 | 5,790 |
| 2022-04-21 | - | - | - | 5,690 | - | 5,690 |
| 2022-04-20 | - | - | - | 5,690 | - | 5,690 |
| 2022-04-19 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2022-04-18 | 5,620 | 5,690 | 5,620 | 5,690 | 700 | 5,690 |
| 2022-04-15 | 5,670 | 5,670 | 5,630 | 5,630 | 1,300 | 5,630 |
| 2022-04-14 | 5,660 | 5,690 | 5,660 | 5,690 | 500 | 5,690 |
| 2022-04-13 | 5,660 | 5,660 | 5,650 | 5,660 | 700 | 5,660 |
| 2022-04-12 | 5,660 | 5,660 | 5,650 | 5,650 | 200 | 5,650 |
| 2022-04-11 | 5,690 | 5,690 | 5,680 | 5,690 | 400 | 5,690 |
| 2022-04-08 | 5,690 | 5,690 | 5,610 | 5,670 | 1,200 | 5,670 |
| 2022-04-07 | 5,800 | 5,800 | 5,610 | 5,700 | 4,300 | 5,700 |
| 2022-04-06 | 5,800 | 5,800 | 5,780 | 5,800 | 400 | 5,800 |
| 2022-04-05 | 5,830 | 5,830 | 5,820 | 5,820 | 300 | 5,820 |
| 2022-04-04 | 5,840 | 5,840 | 5,820 | 5,820 | 300 | 5,820 |
| 2022-04-01 | 5,790 | 5,830 | 5,790 | 5,830 | 200 | 5,830 |
| 2022-03-31 | 5,830 | 5,830 | 5,810 | 5,810 | 1,200 | 5,810 |
| 2022-03-30 | 5,820 | 5,820 | 5,760 | 5,760 | 600 | 5,760 |
| 2022-03-29 | 5,820 | 5,820 | 5,820 | 5,820 | 300 | 5,820 |
| 2022-03-28 | 5,870 | 5,870 | 5,510 | 5,830 | 2,400 | 5,830 |
| 2022-03-25 | 5,900 | 5,900 | 5,870 | 5,870 | 200 | 5,870 |
| 2022-03-24 | 5,840 | 5,840 | 5,840 | 5,840 | 100 | 5,840 |
| 2022-03-23 | 5,880 | 5,900 | 5,870 | 5,900 | 400 | 5,900 |
| 2022-03-22 | 5,830 | 5,870 | 5,810 | 5,870 | 500 | 5,870 |
| 2022-03-18 | 5,860 | 5,860 | 5,830 | 5,840 | 500 | 5,840 |
| 2022-03-17 | 5,910 | 5,910 | 5,860 | 5,860 | 400 | 5,860 |
| 2022-03-16 | 5,910 | 5,910 | 5,810 | 5,810 | 600 | 5,810 |
| 2022-03-15 | - | - | - | 5,870 | - | 5,870 |
| 2022-03-14 | 5,900 | 5,900 | 5,800 | 5,870 | 700 | 5,870 |
| 2022-03-11 | 5,840 | 5,840 | 5,840 | 5,840 | 100 | 5,840 |
| 2022-03-10 | 5,780 | 5,790 | 5,780 | 5,780 | 400 | 5,780 |
| 2022-03-09 | 5,760 | 5,810 | 5,760 | 5,810 | 400 | 5,810 |
| 2022-03-08 | 5,780 | 5,780 | 5,770 | 5,770 | 300 | 5,770 |
| 2022-03-07 | 5,800 | 5,850 | 5,780 | 5,780 | 400 | 5,780 |
| 2022-03-04 | 5,800 | 5,850 | 5,800 | 5,820 | 500 | 5,820 |
| 2022-03-03 | 5,830 | 5,830 | 5,830 | 5,830 | 1,200 | 5,830 |
| 2022-03-02 | 5,870 | 5,870 | 5,870 | 5,870 | 200 | 5,870 |
| 2022-03-01 | 5,880 | 5,890 | 5,880 | 5,890 | 200 | 5,890 |
| 2022-02-28 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 5,880 |
| 2022-02-25 | 5,840 | 5,940 | 5,840 | 5,860 | 400 | 5,860 |
| 2022-02-24 | 5,840 | 5,940 | 5,840 | 5,860 | 400 | 5,860 |
| 2022-02-22 | 5,930 | 5,930 | 5,850 | 5,850 | 400 | 5,850 |
| 2022-02-21 | - | - | - | 5,930 | - | 5,930 |
| 2022-02-18 | 5,930 | 5,930 | 5,930 | 5,930 | 200 | 5,930 |
| 2022-02-17 | 5,840 | 5,940 | 5,840 | 5,940 | 700 | 5,940 |
| 2022-02-16 | 5,850 | 5,870 | 5,850 | 5,870 | 400 | 5,870 |
| 2022-02-15 | - | - | - | 5,850 | - | 5,850 |
| 2022-02-14 | 5,840 | 5,860 | 5,840 | 5,850 | 500 | 5,850 |
| 2022-02-10 | 5,880 | 5,880 | 5,870 | 5,870 | 600 | 5,870 |
| 2022-02-09 | 5,860 | 5,860 | 5,830 | 5,830 | 300 | 5,830 |
| 2022-02-08 | 5,810 | 5,810 | 5,810 | 5,810 | 200 | 5,810 |
| 2022-02-07 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 5,760 |
| 2022-02-04 | 5,810 | 5,810 | 5,810 | 5,810 | 200 | 5,810 |
| 2022-02-03 | 5,800 | 5,810 | 5,790 | 5,800 | 700 | 5,800 |
| 2022-02-02 | - | - | - | 5,750 | - | 5,750 |
| 2022-02-01 | 5,780 | 5,830 | 5,750 | 5,750 | 500 | 5,750 |
| 2022-01-31 | 5,790 | 5,790 | 5,760 | 5,760 | 200 | 5,760 |
| 2022-01-28 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2022-01-27 | 5,730 | 5,740 | 5,670 | 5,670 | 900 | 5,670 |
| 2022-01-26 | 5,740 | 5,740 | 5,740 | 5,740 | 200 | 5,740 |
| 2022-01-25 | 5,750 | 5,790 | 5,750 | 5,790 | 300 | 5,790 |
| 2022-01-24 | 5,760 | 5,760 | 5,700 | 5,730 | 400 | 5,730 |
| 2022-01-21 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 5,760 |
| 2022-01-20 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 5,760 |
| 2022-01-19 | 5,850 | 5,850 | 5,800 | 5,800 | 800 | 5,800 |
| 2022-01-18 | 5,890 | 5,890 | 5,890 | 5,890 | 100 | 5,890 |
| 2022-01-17 | 5,920 | 5,920 | 5,850 | 5,850 | 600 | 5,850 |
| 2022-01-14 | 5,950 | 5,950 | 5,920 | 5,920 | 200 | 5,920 |
| 2022-01-13 | 5,910 | 5,950 | 5,910 | 5,950 | 300 | 5,950 |
| 2022-01-12 | 5,890 | 5,930 | 5,890 | 5,930 | 600 | 5,930 |
| 2022-01-11 | 5,860 | 5,900 | 5,860 | 5,900 | 700 | 5,900 |
| 2022-01-07 | 5,880 | 5,880 | 5,850 | 5,850 | 300 | 5,850 |
| 2022-01-06 | 5,880 | 5,880 | 5,880 | 5,880 | 600 | 5,880 |
| 2022-01-05 | 5,870 | 5,870 | 5,870 | 5,870 | 300 | 5,870 |
| 2022-01-04 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
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