7887 南海プライウッド(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-11-30 | - | - | - | 5,430 | - | 5,430 |
| 2023-11-29 | 5,470 | 5,500 | 5,430 | 5,430 | 700 | 5,430 |
| 2023-11-28 | 5,500 | 5,530 | 5,470 | 5,470 | 600 | 5,470 |
| 2023-11-27 | 5,500 | 5,560 | 5,480 | 5,480 | 600 | 5,480 |
| 2023-11-24 | 5,410 | 5,510 | 5,410 | 5,510 | 600 | 5,510 |
| 2023-11-22 | 5,480 | 5,510 | 5,450 | 5,510 | 600 | 5,510 |
| 2023-11-21 | 5,410 | 5,450 | 5,370 | 5,450 | 1,500 | 5,450 |
| 2023-11-20 | 5,400 | 5,470 | 5,400 | 5,470 | 800 | 5,470 |
| 2023-11-17 | 5,420 | 5,420 | 5,370 | 5,400 | 900 | 5,400 |
| 2023-11-16 | 5,400 | 5,410 | 5,400 | 5,400 | 700 | 5,400 |
| 2023-11-15 | 5,370 | 5,410 | 5,370 | 5,410 | 900 | 5,410 |
| 2023-11-14 | 5,500 | 5,520 | 5,250 | 5,340 | 5,000 | 5,340 |
| 2023-11-13 | 5,530 | 5,600 | 5,500 | 5,500 | 700 | 5,500 |
| 2023-11-10 | 5,460 | 5,530 | 5,460 | 5,530 | 500 | 5,530 |
| 2023-11-09 | 5,530 | 5,530 | 5,390 | 5,390 | 1,000 | 5,390 |
| 2023-11-08 | 5,640 | 5,690 | 5,600 | 5,600 | 1,400 | 5,600 |
| 2023-11-07 | 5,600 | 5,700 | 5,600 | 5,660 | 1,400 | 5,660 |
| 2023-11-06 | 5,590 | 5,640 | 5,510 | 5,600 | 1,700 | 5,600 |
| 2023-11-02 | 5,500 | 5,560 | 5,500 | 5,560 | 300 | 5,560 |
| 2023-11-01 | 5,510 | 5,600 | 5,410 | 5,600 | 600 | 5,600 |
| 2023-10-31 | 5,460 | 5,590 | 5,460 | 5,510 | 1,100 | 5,510 |
| 2023-10-30 | 5,500 | 5,500 | 5,420 | 5,460 | 700 | 5,460 |
| 2023-10-27 | 5,400 | 5,710 | 5,400 | 5,520 | 2,500 | 5,520 |
| 2023-10-26 | 5,430 | 5,430 | 5,330 | 5,330 | 1,300 | 5,330 |
| 2023-10-25 | 5,490 | 5,490 | 5,430 | 5,430 | 500 | 5,430 |
| 2023-10-24 | 5,500 | 5,500 | 5,350 | 5,500 | 2,100 | 5,500 |
| 2023-10-23 | 5,530 | 5,530 | 5,500 | 5,500 | 300 | 5,500 |
| 2023-10-20 | 5,530 | 5,530 | 5,530 | 5,530 | 200 | 5,530 |
| 2023-10-19 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | 5,570 |
| 2023-10-18 | 5,530 | 5,640 | 5,530 | 5,570 | 1,300 | 5,570 |
| 2023-10-17 | 5,600 | 5,630 | 5,600 | 5,630 | 300 | 5,630 |
| 2023-10-16 | 5,640 | 5,640 | 5,580 | 5,580 | 1,200 | 5,580 |
| 2023-10-13 | 5,660 | 5,690 | 5,660 | 5,670 | 500 | 5,670 |
| 2023-10-12 | 5,660 | 5,660 | 5,660 | 5,660 | 200 | 5,660 |
| 2023-10-11 | 5,660 | 5,660 | 5,660 | 5,660 | 100 | 5,660 |
| 2023-10-10 | 5,700 | 5,700 | 5,700 | 5,700 | 400 | 5,700 |
| 2023-10-06 | 5,580 | 5,670 | 5,530 | 5,670 | 1,000 | 5,670 |
| 2023-10-05 | 5,510 | 5,600 | 5,510 | 5,560 | 400 | 5,560 |
| 2023-10-04 | 5,550 | 5,550 | 5,470 | 5,470 | 500 | 5,470 |
| 2023-10-03 | 5,730 | 5,730 | 5,650 | 5,650 | 300 | 5,650 |
| 2023-10-02 | 5,790 | 5,790 | 5,690 | 5,770 | 400 | 5,770 |
| 2023-09-29 | - | - | - | 5,820 | - | 5,820 |
| 2023-09-28 | 5,820 | 5,820 | 5,820 | 5,820 | 100 | 5,820 |
| 2023-09-27 | - | - | - | 5,850 | - | 5,850 |
| 2023-09-26 | - | - | - | 5,850 | - | 5,850 |
| 2023-09-25 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 2023-09-22 | 5,920 | 5,920 | 5,750 | 5,800 | 600 | 5,800 |
| 2023-09-21 | 5,860 | 5,860 | 5,820 | 5,820 | 300 | 5,820 |
| 2023-09-20 | 5,910 | 5,910 | 5,880 | 5,880 | 200 | 5,880 |
| 2023-09-19 | - | - | - | 6,010 | - | 6,010 |
| 2023-09-15 | - | - | - | 6,010 | - | 6,010 |
| 2023-09-14 | 5,990 | 6,010 | 5,980 | 6,010 | 700 | 6,010 |
| 2023-09-13 | 5,970 | 6,000 | 5,970 | 6,000 | 200 | 6,000 |
| 2023-09-12 | 5,960 | 5,960 | 5,880 | 5,880 | 200 | 5,880 |
| 2023-09-11 | 5,900 | 5,930 | 5,900 | 5,930 | 500 | 5,930 |
| 2023-09-08 | - | - | - | 5,900 | - | 5,900 |
| 2023-09-07 | 5,830 | 5,900 | 5,830 | 5,900 | 300 | 5,900 |
| 2023-09-06 | 5,880 | 5,930 | 5,780 | 5,830 | 1,700 | 5,830 |
| 2023-09-05 | 5,780 | 5,780 | 5,750 | 5,780 | 500 | 5,780 |
| 2023-09-04 | 5,840 | 5,890 | 5,810 | 5,810 | 1,200 | 5,810 |
| 2023-09-01 | 5,810 | 5,910 | 5,810 | 5,910 | 1,000 | 5,910 |
| 2023-08-31 | 5,680 | 5,850 | 5,670 | 5,850 | 2,600 | 5,850 |
| 2023-08-30 | 5,580 | 5,700 | 5,550 | 5,680 | 2,600 | 5,680 |
| 2023-08-29 | 5,470 | 5,650 | 5,470 | 5,650 | 800 | 5,650 |
| 2023-08-28 | 5,410 | 5,410 | 5,410 | 5,410 | 300 | 5,410 |
| 2023-08-25 | 5,400 | 5,460 | 5,400 | 5,460 | 300 | 5,460 |
| 2023-08-24 | 5,430 | 5,430 | 5,340 | 5,390 | 600 | 5,390 |
| 2023-08-23 | 5,430 | 5,490 | 5,430 | 5,490 | 300 | 5,490 |
| 2023-08-22 | 5,450 | 5,460 | 5,420 | 5,460 | 600 | 5,460 |
| 2023-08-21 | 5,400 | 5,400 | 5,380 | 5,400 | 500 | 5,400 |
| 2023-08-18 | - | - | - | 5,480 | - | 5,480 |
| 2023-08-17 | 5,430 | 5,480 | 5,350 | 5,480 | 1,200 | 5,480 |
| 2023-08-16 | 5,650 | 5,650 | 5,470 | 5,520 | 2,000 | 5,520 |
| 2023-08-15 | 5,710 | 5,710 | 5,620 | 5,640 | 600 | 5,640 |
| 2023-08-14 | 5,710 | 5,710 | 5,680 | 5,680 | 200 | 5,680 |
| 2023-08-10 | 5,610 | 5,710 | 5,610 | 5,710 | 700 | 5,710 |
| 2023-08-09 | 5,540 | 5,800 | 5,540 | 5,750 | 2,800 | 5,750 |
| 2023-08-08 | 5,500 | 5,500 | 5,340 | 5,500 | 1,400 | 5,500 |
| 2023-08-07 | 5,450 | 5,500 | 5,450 | 5,470 | 800 | 5,470 |
| 2023-08-04 | 5,340 | 5,390 | 5,340 | 5,390 | 300 | 5,390 |
| 2023-08-03 | 5,370 | 5,370 | 5,370 | 5,370 | 200 | 5,370 |
| 2023-08-02 | - | - | - | 5,380 | - | 5,380 |
| 2023-08-01 | 5,310 | 5,460 | 5,310 | 5,380 | 1,400 | 5,380 |
| 2023-07-31 | 5,380 | 5,390 | 5,310 | 5,310 | 1,700 | 5,310 |
| 2023-07-28 | 5,360 | 5,360 | 5,360 | 5,360 | 100 | 5,360 |
| 2023-07-27 | 5,370 | 5,370 | 5,370 | 5,370 | 200 | 5,370 |
| 2023-07-26 | 5,310 | 5,380 | 5,300 | 5,380 | 800 | 5,380 |
| 2023-07-25 | 5,360 | 5,430 | 5,360 | 5,390 | 800 | 5,390 |
| 2023-07-24 | 5,330 | 5,390 | 5,300 | 5,390 | 700 | 5,390 |
| 2023-07-21 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 5,280 |
| 2023-07-20 | 5,260 | 5,260 | 5,260 | 5,260 | 100 | 5,260 |
| 2023-07-19 | 5,280 | 5,280 | 5,280 | 5,280 | 200 | 5,280 |
| 2023-07-18 | 5,250 | 5,250 | 5,210 | 5,210 | 500 | 5,210 |
| 2023-07-14 | 5,410 | 5,410 | 5,210 | 5,260 | 1,400 | 5,260 |
| 2023-07-13 | 5,500 | 5,500 | 5,420 | 5,420 | 300 | 5,420 |
| 2023-07-12 | 5,520 | 5,520 | 5,500 | 5,500 | 400 | 5,500 |
| 2023-07-11 | - | - | - | 5,420 | - | 5,420 |
| 2023-07-10 | 5,420 | 5,420 | 5,420 | 5,420 | 100 | 5,420 |
| 2023-07-07 | 5,500 | 5,500 | 5,420 | 5,420 | 600 | 5,420 |
| 2023-07-06 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 5,400 |
| 2023-07-05 | 5,330 | 5,350 | 5,330 | 5,350 | 200 | 5,350 |
| 2023-07-04 | 5,430 | 5,430 | 5,360 | 5,360 | 200 | 5,360 |
| 2023-07-03 | 5,380 | 5,380 | 5,350 | 5,360 | 800 | 5,360 |
| 2023-06-30 | 5,480 | 5,480 | 5,480 | 5,480 | 200 | 5,480 |
| 2023-06-29 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 5,380 |
| 2023-06-28 | 5,350 | 5,360 | 5,350 | 5,360 | 300 | 5,360 |
| 2023-06-27 | 5,370 | 5,370 | 5,350 | 5,350 | 300 | 5,350 |
| 2023-06-26 | - | - | - | 5,450 | - | 5,450 |
| 2023-06-23 | 5,480 | 5,490 | 5,410 | 5,450 | 900 | 5,450 |
| 2023-06-22 | 5,480 | 5,480 | 5,480 | 5,480 | 100 | 5,480 |
| 2023-06-21 | 5,420 | 5,420 | 5,390 | 5,390 | 200 | 5,390 |
| 2023-06-20 | 5,490 | 5,490 | 5,490 | 5,490 | 400 | 5,490 |
| 2023-06-19 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 5,490 |
| 2023-06-16 | 5,320 | 5,400 | 5,320 | 5,400 | 300 | 5,400 |
| 2023-06-15 | 5,410 | 5,420 | 5,350 | 5,350 | 1,300 | 5,350 |
| 2023-06-14 | 5,330 | 5,410 | 5,260 | 5,260 | 1,100 | 5,260 |
| 2023-06-13 | 5,220 | 5,280 | 5,220 | 5,280 | 400 | 5,280 |
| 2023-06-12 | 5,260 | 5,260 | 5,220 | 5,220 | 400 | 5,220 |
| 2023-06-09 | 5,270 | 5,270 | 5,270 | 5,270 | 200 | 5,270 |
| 2023-06-08 | 5,260 | 5,270 | 5,260 | 5,270 | 400 | 5,270 |
| 2023-06-07 | 5,290 | 5,290 | 5,170 | 5,270 | 900 | 5,270 |
| 2023-06-06 | 5,130 | 5,250 | 5,130 | 5,250 | 800 | 5,250 |
| 2023-06-05 | 5,150 | 5,150 | 5,140 | 5,140 | 800 | 5,140 |
| 2023-06-02 | 5,160 | 5,160 | 5,140 | 5,150 | 600 | 5,150 |
| 2023-06-01 | 5,170 | 5,310 | 5,170 | 5,210 | 600 | 5,210 |
| 2023-05-31 | 5,160 | 5,160 | 5,160 | 5,160 | 200 | 5,160 |
| 2023-05-30 | 5,180 | 5,180 | 5,160 | 5,160 | 300 | 5,160 |
| 2023-05-29 | 5,190 | 5,190 | 5,170 | 5,180 | 1,100 | 5,180 |
| 2023-05-26 | - | - | - | 5,200 | - | 5,200 |
| 2023-05-25 | 5,300 | 5,300 | 5,200 | 5,200 | 300 | 5,200 |
| 2023-05-24 | 5,320 | 5,330 | 5,230 | 5,240 | 400 | 5,240 |
| 2023-05-23 | 5,360 | 5,420 | 5,320 | 5,320 | 1,400 | 5,320 |
| 2023-05-22 | 5,230 | 5,370 | 5,230 | 5,370 | 700 | 5,370 |
| 2023-05-19 | 5,260 | 5,260 | 5,260 | 5,260 | 500 | 5,260 |
| 2023-05-18 | 5,150 | 5,300 | 5,060 | 5,300 | 2,000 | 5,300 |
| 2023-05-17 | 5,260 | 5,370 | 5,130 | 5,130 | 1,600 | 5,130 |
| 2023-05-16 | 5,440 | 5,600 | 5,300 | 5,320 | 3,900 | 5,320 |
| 2023-05-15 | 5,860 | 5,950 | 5,680 | 5,740 | 2,300 | 5,740 |
| 2023-05-12 | 5,960 | 5,960 | 5,760 | 5,760 | 900 | 5,760 |
| 2023-05-11 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 5,960 |
| 2023-05-10 | 5,920 | 5,950 | 5,820 | 5,950 | 700 | 5,950 |
| 2023-05-09 | 6,050 | 6,050 | 5,950 | 5,950 | 700 | 5,950 |
| 2023-05-08 | 5,900 | 6,090 | 5,900 | 6,020 | 1,300 | 6,020 |
| 2023-05-02 | 5,940 | 5,960 | 5,840 | 5,960 | 600 | 5,960 |
| 2023-05-01 | 5,860 | 5,930 | 5,820 | 5,930 | 1,400 | 5,930 |
| 2023-04-28 | 5,760 | 6,020 | 5,740 | 5,810 | 1,300 | 5,810 |
| 2023-04-27 | 5,600 | 5,740 | 5,550 | 5,700 | 500 | 5,700 |
| 2023-04-26 | 5,660 | 5,660 | 5,610 | 5,610 | 700 | 5,610 |
| 2023-04-25 | 5,720 | 5,810 | 5,680 | 5,680 | 400 | 5,680 |
| 2023-04-24 | 5,780 | 5,780 | 5,670 | 5,720 | 800 | 5,720 |
| 2023-04-21 | 5,690 | 5,860 | 5,620 | 5,620 | 2,500 | 5,620 |
| 2023-04-20 | 5,450 | 5,580 | 5,420 | 5,510 | 2,300 | 5,510 |
| 2023-04-19 | 5,640 | 5,690 | 5,370 | 5,370 | 4,100 | 5,370 |
| 2023-04-18 | 5,770 | 5,830 | 5,670 | 5,720 | 2,300 | 5,720 |
| 2023-04-17 | 5,840 | 5,920 | 5,780 | 5,780 | 1,800 | 5,780 |
| 2023-04-14 | 5,810 | 5,940 | 5,800 | 5,940 | 1,800 | 5,940 |
| 2023-04-13 | 5,870 | 5,870 | 5,820 | 5,840 | 1,000 | 5,840 |
| 2023-04-12 | 5,780 | 5,850 | 5,780 | 5,820 | 500 | 5,820 |
| 2023-04-11 | 5,850 | 5,890 | 5,670 | 5,810 | 5,500 | 5,810 |
| 2023-04-10 | 5,990 | 6,080 | 5,830 | 5,900 | 3,200 | 5,900 |
| 2023-04-07 | 6,480 | 6,480 | 5,870 | 5,890 | 21,100 | 5,890 |
| 2023-04-06 | 6,270 | 6,370 | 6,010 | 6,320 | 25,600 | 6,320 |
| 2023-04-05 | 5,990 | 6,390 | 5,860 | 5,870 | 15,300 | 5,870 |
| 2023-04-04 | 5,810 | 6,150 | 5,740 | 5,890 | 15,300 | 5,890 |
| 2023-04-03 | 5,480 | 6,470 | 5,480 | 5,910 | 61,100 | 5,910 |
| 2023-03-31 | 5,370 | 5,490 | 5,370 | 5,470 | 1,800 | 5,470 |
| 2023-03-30 | 5,250 | 5,380 | 5,230 | 5,350 | 1,500 | 5,350 |
| 2023-03-29 | 5,390 | 5,400 | 5,360 | 5,370 | 1,400 | 5,370 |
| 2023-03-28 | 5,360 | 5,430 | 5,360 | 5,360 | 700 | 5,360 |
| 2023-03-27 | 5,340 | 5,340 | 5,320 | 5,320 | 300 | 5,320 |
| 2023-03-24 | 5,400 | 5,470 | 5,320 | 5,400 | 1,200 | 5,400 |
| 2023-03-23 | 5,350 | 5,450 | 5,330 | 5,450 | 800 | 5,450 |
| 2023-03-22 | 5,480 | 5,530 | 5,280 | 5,320 | 2,100 | 5,320 |
| 2023-03-20 | 5,590 | 5,590 | 5,400 | 5,400 | 2,000 | 5,400 |
| 2023-03-17 | 5,450 | 5,740 | 5,380 | 5,590 | 3,100 | 5,590 |
| 2023-03-16 | 5,420 | 5,420 | 5,320 | 5,380 | 1,900 | 5,380 |
| 2023-03-15 | 5,180 | 5,660 | 5,180 | 5,380 | 4,700 | 5,380 |
| 2023-03-14 | 5,100 | 5,110 | 5,080 | 5,110 | 1,200 | 5,110 |
| 2023-03-13 | 5,230 | 5,230 | 5,090 | 5,090 | 600 | 5,090 |
| 2023-03-10 | 5,150 | 5,240 | 5,150 | 5,240 | 4,500 | 5,240 |
| 2023-03-09 | 5,120 | 5,160 | 5,120 | 5,160 | 2,200 | 5,160 |
| 2023-03-08 | 5,120 | 5,120 | 5,120 | 5,120 | 300 | 5,120 |
| 2023-03-07 | 5,130 | 5,130 | 5,120 | 5,120 | 500 | 5,120 |
| 2023-03-06 | 5,070 | 5,120 | 5,070 | 5,120 | 400 | 5,120 |
| 2023-03-03 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 5,100 |
| 2023-03-02 | 5,140 | 5,150 | 5,140 | 5,150 | 200 | 5,150 |
| 2023-03-01 | 5,090 | 5,150 | 5,090 | 5,140 | 1,100 | 5,140 |
| 2023-02-28 | 5,080 | 5,100 | 5,080 | 5,090 | 800 | 5,090 |
| 2023-02-27 | 5,010 | 5,080 | 5,010 | 5,080 | 1,600 | 5,080 |
| 2023-02-24 | 5,000 | 5,020 | 5,000 | 5,010 | 1,000 | 5,010 |
| 2023-02-22 | 5,000 | 5,060 | 5,000 | 5,010 | 700 | 5,010 |
| 2023-02-21 | 4,970 | 4,985 | 4,970 | 4,985 | 300 | 4,985 |
| 2023-02-20 | 4,970 | 4,970 | 4,970 | 4,970 | 200 | 4,970 |
| 2023-02-17 | - | - | - | 4,950 | - | 4,950 |
| 2023-02-16 | - | - | - | 4,950 | - | 4,950 |
| 2023-02-15 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2023-02-14 | 4,950 | 4,950 | 4,940 | 4,940 | 800 | 4,940 |
| 2023-02-13 | 4,990 | 4,995 | 4,990 | 4,995 | 200 | 4,995 |
| 2023-02-10 | 4,905 | 4,990 | 4,900 | 4,990 | 2,200 | 4,990 |
| 2023-02-09 | 4,905 | 4,905 | 4,905 | 4,905 | 200 | 4,905 |
| 2023-02-08 | - | - | - | 4,950 | - | 4,950 |
| 2023-02-07 | 4,985 | 4,985 | 4,950 | 4,950 | 2,600 | 4,950 |
| 2023-02-06 | - | - | - | 4,970 | - | 4,970 |
| 2023-02-03 | - | - | - | 4,970 | - | 4,970 |
| 2023-02-02 | 4,970 | 4,970 | 4,970 | 4,970 | 100 | 4,970 |
| 2023-02-01 | 4,970 | 4,970 | 4,970 | 4,970 | 200 | 4,970 |
| 2023-01-31 | 4,975 | 4,990 | 4,960 | 4,960 | 800 | 4,960 |
| 2023-01-30 | 4,990 | 4,995 | 4,990 | 4,990 | 500 | 4,990 |
| 2023-01-27 | 4,955 | 4,955 | 4,955 | 4,955 | 100 | 4,955 |
| 2023-01-26 | 4,995 | 4,995 | 4,950 | 4,955 | 900 | 4,955 |
| 2023-01-25 | 4,935 | 4,935 | 4,935 | 4,935 | 100 | 4,935 |
| 2023-01-24 | 5,000 | 5,000 | 4,995 | 5,000 | 1,000 | 5,000 |
| 2023-01-23 | 4,915 | 4,985 | 4,915 | 4,955 | 2,100 | 4,955 |
| 2023-01-20 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 4,920 |
| 2023-01-19 | - | - | - | 4,920 | - | 4,920 |
| 2023-01-18 | 4,875 | 4,950 | 4,875 | 4,920 | 1,600 | 4,920 |
| 2023-01-17 | 4,875 | 4,875 | 4,875 | 4,875 | 200 | 4,875 |
| 2023-01-16 | 4,835 | 4,835 | 4,810 | 4,810 | 200 | 4,810 |
| 2023-01-13 | 4,835 | 4,845 | 4,835 | 4,835 | 600 | 4,835 |
| 2023-01-12 | - | - | - | 4,885 | - | 4,885 |
| 2023-01-11 | - | - | - | 4,885 | - | 4,885 |
| 2023-01-10 | 4,850 | 4,885 | 4,850 | 4,885 | 200 | 4,885 |
| 2023-01-06 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2023-01-05 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2023-01-04 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 4,810 |
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
