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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
