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
2022-05-195,0805,0805,0805,0801005,080
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