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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
