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
2022-11-284,6704,6904,6704,6856004,685
2022-11-254,6804,6804,6504,6501,1004,650
2022-11-244,6104,6504,6104,6504004,650
2022-11-224,6004,6104,6004,6104004,610
2022-11-214,5454,5454,5204,5356004,535
2022-11-184,5454,5454,5454,5453004,545
2022-11-174,5454,5454,5454,5451004,545
2022-11-164,6004,6004,5254,5451,0004,545
2022-11-154,6504,6504,5904,5907004,590
2022-11-14---4,650-4,650
2022-11-114,6754,6754,6504,6501,4004,650
2022-11-104,6354,6954,6354,6506004,650
2022-11-09---4,775-4,775
2022-11-084,7754,7754,7754,7751004,775
2022-11-074,7604,7604,7604,7604004,760
2022-11-044,7754,7754,7604,7604004,760
2022-11-024,7704,8104,7704,8102004,810
2022-11-014,7754,7754,7754,7751004,775
2022-10-314,7754,7754,7754,7753004,775
2022-10-28---4,845-4,845
2022-10-27---4,845-4,845
2022-10-264,7804,8454,7804,8455004,845
2022-10-254,7804,7804,7754,7752004,775
2022-10-244,8404,8404,8404,8401004,840
2022-10-21---4,800-4,800
2022-10-204,8104,8104,7854,8005004,800
2022-10-194,8604,8604,8104,8101,0004,810
2022-10-184,8554,8704,8554,8605004,860
2022-10-174,8504,8504,8504,8503004,850
2022-10-144,8604,8654,8604,8654004,865
2022-10-134,8704,8704,8654,8652004,865
2022-10-124,8804,8804,8804,8802004,880
2022-10-114,9004,9004,9004,9002004,900
2022-10-074,9404,9404,9404,9401004,940
2022-10-064,9004,9054,9004,9051,0004,905
2022-10-054,8854,8854,8854,8851004,885
2022-10-044,9404,9404,9104,9108004,910
2022-10-03---4,900-4,900
2022-09-304,9154,9154,9004,9003004,900
2022-09-29---4,880-4,880
2022-09-284,9104,9104,8804,8804004,880
2022-09-274,9054,9054,9054,9056004,905
2022-09-264,9054,9054,9054,9056004,905
2022-09-224,9304,9304,8904,9055004,905
2022-09-214,9254,9304,9254,9258004,925
2022-09-204,9954,9954,9154,9201,3004,920
2022-09-164,9904,9904,9454,9501,0004,950
2022-09-155,0105,0104,9104,9451,3004,945
2022-09-145,0305,0305,0105,0104005,010
2022-09-13---5,020-5,020
2022-09-12---5,020-5,020
2022-09-095,1005,1005,0205,0206005,020
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
2022-08-315,1105,1105,1105,1101005,110
2022-08-305,0805,0805,0805,0801005,080
2022-08-29---5,050-5,050
2022-08-265,0505,0505,0505,0501005,050
2022-08-255,0805,0805,0505,0504005,050
2022-08-24---5,080-5,080
2022-08-235,0805,0805,0805,0801005,080
2022-08-225,0605,0605,0605,0601005,060
2022-08-19---5,060-5,060
2022-08-185,0605,0605,0605,0602005,060
2022-08-17---5,070-5,070
2022-08-16---5,070-5,070
2022-08-155,0705,0705,0705,0703005,070
2022-08-125,0705,1205,0705,0705005,070
2022-08-105,0105,0705,0105,0708005,070
2022-08-095,1305,1305,0405,0401,1005,040
2022-08-085,2005,2005,1305,1306005,130
2022-08-055,1405,2005,1405,2002005,200
2022-08-045,2205,2205,2205,2201005,220
2022-08-035,1905,1905,1505,1503005,150
2022-08-025,1605,1705,1505,1705005,170
2022-08-015,1705,1705,1705,1701005,170
2022-07-29---5,190-5,190
2022-07-28---5,190-5,190
2022-07-27---5,190-5,190
2022-07-265,1905,1905,1905,1906005,190
2022-07-255,1905,1905,1905,1904005,190
2022-07-225,2705,2705,2705,2702005,270
2022-07-215,2205,2205,2205,2201005,220
2022-07-205,1205,2205,1205,2209005,220
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
2022-07-085,1405,1405,0505,1006005,100
2022-07-075,1705,1705,1605,1605005,160
2022-07-065,1105,1105,1105,1101005,110
2022-07-055,1005,1005,1005,1001005,100
2022-07-045,1705,1705,1705,1701005,170
2022-07-015,1005,1005,1005,1001005,100
2022-06-305,1005,1005,1005,1001005,100
2022-06-295,1405,1405,1405,1401005,140
2022-06-285,0805,0805,0805,0801005,080
2022-06-275,0805,0805,0805,0801005,080
2022-06-24---5,080-5,080
2022-06-235,1005,1005,0805,0802005,080
2022-06-225,1705,1805,1705,1802005,180
2022-06-21---5,080-5,080
2022-06-205,0805,0805,0805,0801005,080
2022-06-175,1205,1205,1205,1201005,120
2022-06-165,1805,1805,1805,1801005,180
2022-06-155,1005,1905,1005,1905005,190
2022-06-14---5,150-5,150
2022-06-135,1505,1505,1505,1506005,150
2022-06-105,2005,2005,1605,2008005,200
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
2022-06-025,1505,1505,1505,1503005,150
2022-06-015,1405,1405,1405,1401005,140
2022-05-315,1305,1405,1305,1403005,140
2022-05-305,0705,1305,0705,1302005,130
2022-05-275,0805,0905,0805,0901,1005,090
2022-05-265,1005,1005,0805,0808005,080
2022-05-255,0905,0905,0905,0903005,090
2022-05-245,1205,1205,1105,1102005,110
2022-05-235,0605,0805,0405,0805005,080
2022-05-205,0605,0805,0405,0805005,080
2022-05-195,0805,0805,0805,0801005,080
2022-05-185,0505,1205,0505,1205005,120
2022-05-175,0605,1905,0205,1201,3005,120
2022-05-165,3605,3604,9755,04018,7005,040
2022-05-135,6805,7405,6705,7401,2005,740
2022-05-125,6305,6305,5905,5901,0005,590
2022-05-115,6305,6305,6305,6301005,630
2022-05-105,7005,7005,6805,6903005,690
2022-05-095,7105,7105,7105,7101005,710
2022-05-065,7105,7105,7105,7101005,710
2022-05-025,7105,7105,7105,7102005,710
2022-04-28---5,640-5,640
2022-04-27---5,640-5,640
2022-04-265,6505,6605,6405,6404005,640
2022-04-255,6505,7005,6505,6907005,690
2022-04-225,7905,7905,7905,7902005,790
2022-04-21---5,690-5,690
2022-04-20---5,690-5,690
2022-04-195,6905,6905,6905,6901005,690
2022-04-185,6205,6905,6205,6907005,690
2022-04-155,6705,6705,6305,6301,3005,630
2022-04-145,6605,6905,6605,6905005,690
2022-04-135,6605,6605,6505,6607005,660
2022-04-125,6605,6605,6505,6502005,650
2022-04-115,6905,6905,6805,6904005,690
2022-04-085,6905,6905,6105,6701,2005,670
2022-04-075,8005,8005,6105,7004,3005,700
2022-04-065,8005,8005,7805,8004005,800
2022-04-055,8305,8305,8205,8203005,820
2022-04-045,8405,8405,8205,8203005,820
2022-04-015,7905,8305,7905,8302005,830
2022-03-315,8305,8305,8105,8101,2005,810
2022-03-305,8205,8205,7605,7606005,760
2022-03-295,8205,8205,8205,8203005,820
2022-03-285,8705,8705,5105,8302,4005,830
2022-03-255,9005,9005,8705,8702005,870
2022-03-245,8405,8405,8405,8401005,840
2022-03-235,8805,9005,8705,9004005,900
2022-03-225,8305,8705,8105,8705005,870
2022-03-185,8605,8605,8305,8405005,840
2022-03-175,9105,9105,8605,8604005,860
2022-03-165,9105,9105,8105,8106005,810
2022-03-15---5,870-5,870
2022-03-145,9005,9005,8005,8707005,870
2022-03-115,8405,8405,8405,8401005,840
2022-03-105,7805,7905,7805,7804005,780
2022-03-095,7605,8105,7605,8104005,810
2022-03-085,7805,7805,7705,7703005,770
2022-03-075,8005,8505,7805,7804005,780
2022-03-045,8005,8505,8005,8205005,820
2022-03-035,8305,8305,8305,8301,2005,830
2022-03-025,8705,8705,8705,8702005,870
2022-03-015,8805,8905,8805,8902005,890
2022-02-285,8805,8805,8805,8801005,880
2022-02-255,8405,9405,8405,8604005,860
2022-02-245,8405,9405,8405,8604005,860
2022-02-225,9305,9305,8505,8504005,850
2022-02-21---5,930-5,930
2022-02-185,9305,9305,9305,9302005,930
2022-02-175,8405,9405,8405,9407005,940
2022-02-165,8505,8705,8505,8704005,870
2022-02-15---5,850-5,850
2022-02-145,8405,8605,8405,8505005,850
2022-02-105,8805,8805,8705,8706005,870
2022-02-095,8605,8605,8305,8303005,830
2022-02-085,8105,8105,8105,8102005,810
2022-02-075,7605,7605,7605,7601005,760
2022-02-045,8105,8105,8105,8102005,810
2022-02-035,8005,8105,7905,8007005,800
2022-02-02---5,750-5,750
2022-02-015,7805,8305,7505,7505005,750
2022-01-315,7905,7905,7605,7602005,760
2022-01-285,6905,6905,6905,6901005,690
2022-01-275,7305,7405,6705,6709005,670
2022-01-265,7405,7405,7405,7402005,740
2022-01-255,7505,7905,7505,7903005,790
2022-01-245,7605,7605,7005,7304005,730
2022-01-215,7605,7605,7605,7601005,760
2022-01-205,7605,7605,7605,7601005,760
2022-01-195,8505,8505,8005,8008005,800
2022-01-185,8905,8905,8905,8901005,890
2022-01-175,9205,9205,8505,8506005,850
2022-01-145,9505,9505,9205,9202005,920
2022-01-135,9105,9505,9105,9503005,950
2022-01-125,8905,9305,8905,9306005,930
2022-01-115,8605,9005,8605,9007005,900
2022-01-075,8805,8805,8505,8503005,850
2022-01-065,8805,8805,8805,8806005,880
2022-01-055,8705,8705,8705,8703005,870
2022-01-045,8505,8505,8505,8501005,850

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