7887 南海プライウッド(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 11,888.10 |
| 1995-12-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 11,958 |
| 1995-12-27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 11,888.10 |
| 1995-12-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 11,888.10 |
| 1995-12-25 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 11,888.10 |
| 1995-12-22 | 1,580 | 1,700 | 1,580 | 1,700 | 6,000 | 11,888.10 |
| 1995-12-21 | 1,520 | 1,580 | 1,520 | 1,580 | 4,000 | 11,049 |
| 1995-12-20 | 1,510 | 1,520 | 1,500 | 1,500 | 10,000 | 10,489.50 |
| 1995-12-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 10,489.50 |
| 1995-12-15 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 | 10,139.90 |
| 1995-12-14 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 10,209.80 |
| 1995-12-13 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 10,069.90 |
| 1995-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 10,139.90 |
| 1995-12-11 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 10,139.90 |
| 1995-12-08 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 | 10,139.90 |
| 1995-12-07 | 1,400 | 1,410 | 1,400 | 1,400 | 5,000 | 9,790.21 |
| 1995-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 9,790.21 |
| 1995-12-05 | 1,440 | 1,440 | 1,410 | 1,410 | 11,000 | 9,860.14 |
| 1995-12-04 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 10,069.90 |
| 1995-12-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 10,139.90 |
| 1995-11-30 | 1,480 | 1,480 | 1,450 | 1,450 | 6,000 | 10,139.90 |
| 1995-11-28 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 10,349.70 |
| 1995-11-27 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 10,349.70 |
| 1995-11-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 10,349.70 |
| 1995-11-22 | 1,520 | 1,520 | 1,480 | 1,480 | 3,000 | 10,349.70 |
| 1995-11-20 | 1,480 | 1,490 | 1,480 | 1,490 | 7,000 | 10,419.60 |
| 1995-11-16 | 1,480 | 1,490 | 1,480 | 1,480 | 6,000 | 10,349.70 |
| 1995-11-15 | 1,500 | 1,500 | 1,490 | 1,490 | 10,000 | 10,419.60 |
| 1995-11-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 11,188.80 |
| 1995-11-08 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 11,188.80 |
| 1995-11-07 | 1,630 | 1,630 | 1,610 | 1,610 | 3,000 | 11,258.70 |
| 1995-11-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 11,678.30 |
| 1995-11-02 | 1,700 | 1,700 | 1,670 | 1,670 | 6,000 | 11,678.30 |
| 1995-10-31 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 11,888.10 |
| 1995-10-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 11,888.10 |
| 1995-10-25 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 12,028 |
| 1995-10-24 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 12,028 |
| 1995-10-23 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 12,028 |
| 1995-10-20 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 12,307.70 |
| 1995-10-18 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 12,307.70 |
| 1995-10-17 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 | 11,888.10 |
| 1995-10-12 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 11,818.20 |
| 1995-10-09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 12,028 |
| 1995-10-06 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 12,028 |
| 1995-10-05 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 12,237.80 |
| 1995-10-04 | 1,780 | 1,780 | 1,750 | 1,750 | 7,000 | 12,237.80 |
| 1995-10-03 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 12,447.60 |
| 1995-10-02 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 12,517.50 |
| 1995-09-28 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 12,447.60 |
| 1995-09-27 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 12,447.60 |
| 1995-09-26 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 12,517.50 |
| 1995-09-25 | 1,860 | 1,860 | 1,830 | 1,830 | 6,000 | 12,797.20 |
| 1995-09-22 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 12,727.30 |
| 1995-09-20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 12,727.30 |
| 1995-09-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 12,447.60 |
| 1995-09-13 | 1,760 | 1,760 | 1,730 | 1,730 | 5,000 | 12,097.90 |
| 1995-09-12 | 1,820 | 1,820 | 1,760 | 1,780 | 7,000 | 12,447.60 |
| 1995-09-08 | 1,850 | 1,850 | 1,840 | 1,840 | 7,000 | 12,867.10 |
| 1995-09-07 | 1,900 | 1,900 | 1,880 | 1,890 | 3,000 | 13,216.80 |
| 1995-09-06 | 1,940 | 1,940 | 1,900 | 1,900 | 6,000 | 13,286.70 |
| 1995-09-05 | 1,970 | 1,980 | 1,960 | 1,960 | 12,000 | 13,706.30 |
| 1995-09-04 | 1,980 | 1,980 | 1,970 | 1,970 | 2,000 | 13,776.20 |
| 1995-09-01 | 1,990 | 2,000 | 1,980 | 1,980 | 12,000 | 13,846.20 |
| 1995-08-31 | 1,970 | 1,980 | 1,970 | 1,980 | 2,000 | 13,846.20 |
| 1995-08-29 | 1,940 | 1,980 | 1,940 | 1,980 | 3,000 | 13,846.20 |
| 1995-08-28 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 13,566.40 |
| 1995-08-25 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 13,566.40 |
| 1995-08-24 | 1,960 | 1,960 | 1,940 | 1,940 | 5,000 | 13,566.40 |
| 1995-08-23 | 1,960 | 2,000 | 1,960 | 1,970 | 12,000 | 13,776.20 |
| 1995-08-22 | 1,990 | 2,000 | 1,960 | 1,980 | 26,000 | 13,846.20 |
| 1995-08-21 | 2,000 | 2,000 | 1,980 | 1,980 | 2,000 | 13,846.20 |
| 1995-08-18 | 1,960 | 1,960 | 1,960 | 1,960 | 32,000 | 13,706.30 |
| 1995-08-17 | 1,960 | 1,960 | 1,960 | 1,960 | 8,000 | 13,706.30 |
| 1995-08-16 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 13,776.20 |
| 1995-08-15 | 1,970 | 1,970 | 1,950 | 1,970 | 6,000 | 13,776.20 |
| 1995-08-14 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 13,776.20 |
| 1995-08-11 | 1,950 | 1,970 | 1,950 | 1,970 | 3,000 | 13,776.20 |
| 1995-08-10 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 13,776.20 |
| 1995-08-09 | 2,010 | 2,010 | 1,990 | 1,990 | 3,000 | 13,916.10 |
| 1995-08-04 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 14,335.70 |
| 1995-08-03 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 14,335.70 |
| 1995-08-02 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 14,335.70 |
| 1995-08-01 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 14,335.70 |
| 1995-07-28 | 2,050 | 2,060 | 2,050 | 2,050 | 4,000 | 14,335.70 |
| 1995-07-27 | 2,000 | 2,010 | 2,000 | 2,010 | 12,000 | 14,055.90 |
| 1995-07-26 | 1,910 | 2,000 | 1,910 | 2,000 | 9,000 | 13,986 |
| 1995-07-25 | 1,900 | 1,900 | 1,880 | 1,900 | 14,000 | 13,286.70 |
| 1995-07-24 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 13,146.90 |
| 1995-07-21 | 1,900 | 1,910 | 1,880 | 1,910 | 21,000 | 13,356.60 |
| 1995-07-20 | 1,880 | 1,900 | 1,880 | 1,900 | 12,000 | 13,286.70 |
| 1995-07-19 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 13,286.70 |
| 1995-07-18 | 1,900 | 1,910 | 1,900 | 1,910 | 7,000 | 13,356.60 |
| 1995-07-17 | 1,890 | 1,920 | 1,890 | 1,920 | 5,000 | 13,426.60 |
| 1995-07-14 | 1,800 | 1,850 | 1,800 | 1,850 | 2,000 | 12,937.10 |
| 1995-07-13 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 12,587.40 |
| 1995-07-12 | 1,780 | 1,800 | 1,780 | 1,790 | 4,000 | 12,517.50 |
| 1995-07-11 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 12,447.60 |
| 1995-07-10 | 1,850 | 1,850 | 1,780 | 1,780 | 9,000 | 12,447.60 |
| 1995-07-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 12,587.40 |
| 1995-07-06 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 12,307.70 |
| 1995-07-05 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 12,237.80 |
| 1995-06-30 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 | 12,028 |
| 1995-06-29 | 1,740 | 1,740 | 1,720 | 1,720 | 9,000 | 12,028 |
| 1995-06-28 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 12,097.90 |
| 1995-06-27 | 1,750 | 1,750 | 1,730 | 1,730 | 4,000 | 12,097.90 |
| 1995-06-23 | 1,780 | 1,780 | 1,750 | 1,750 | 6,000 | 12,237.80 |
| 1995-06-22 | 1,850 | 1,850 | 1,760 | 1,780 | 11,000 | 12,447.60 |
| 1995-06-21 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 12,937.10 |
| 1995-06-20 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 | 13,076.90 |
| 1995-06-19 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 12,937.10 |
| 1995-06-16 | 1,890 | 1,890 | 1,860 | 1,880 | 4,000 | 13,146.90 |
| 1995-06-15 | 1,940 | 1,940 | 1,860 | 1,890 | 6,000 | 13,216.80 |
| 1995-06-14 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 13,916.10 |
| 1995-06-13 | 2,150 | 2,150 | 2,090 | 2,090 | 6,000 | 14,615.40 |
| 1995-06-12 | 2,180 | 2,180 | 2,150 | 2,150 | 7,000 | 15,035 |
| 1995-06-09 | 2,180 | 2,180 | 2,160 | 2,160 | 6,000 | 15,104.90 |
| 1995-06-08 | 2,200 | 2,200 | 2,150 | 2,200 | 23,000 | 15,384.60 |
| 1995-06-07 | 2,210 | 2,210 | 2,180 | 2,180 | 5,000 | 15,244.80 |
| 1995-06-06 | 2,200 | 2,200 | 2,190 | 2,190 | 11,000 | 15,314.70 |
| 1995-06-05 | 2,220 | 2,220 | 2,210 | 2,210 | 6,000 | 15,454.50 |
| 1995-06-02 | 2,220 | 2,230 | 2,220 | 2,220 | 11,000 | 15,524.50 |
| 1995-06-01 | 2,200 | 2,230 | 2,200 | 2,200 | 26,000 | 15,384.60 |
| 1995-05-31 | 2,210 | 2,210 | 2,200 | 2,200 | 11,000 | 15,384.60 |
| 1995-05-30 | 2,210 | 2,210 | 2,210 | 2,210 | 5,000 | 15,454.50 |
| 1995-05-29 | 2,200 | 2,210 | 2,200 | 2,210 | 4,000 | 15,454.50 |
| 1995-05-26 | 2,200 | 2,230 | 2,200 | 2,230 | 6,000 | 15,594.40 |
| 1995-05-25 | 2,200 | 2,230 | 2,200 | 2,200 | 6,000 | 15,384.60 |
| 1995-05-23 | 2,220 | 2,220 | 2,200 | 2,200 | 6,000 | 15,384.60 |
| 1995-05-22 | 2,300 | 2,300 | 2,300 | 2,300 | 13,000 | 16,083.90 |
| 1995-05-19 | 2,300 | 2,310 | 2,300 | 2,310 | 16,000 | 16,153.80 |
| 1995-05-18 | 2,300 | 2,310 | 2,300 | 2,300 | 19,000 | 16,083.90 |
| 1995-05-17 | 2,250 | 2,260 | 2,250 | 2,250 | 16,000 | 15,734.30 |
| 1995-05-16 | 2,290 | 2,290 | 2,200 | 2,200 | 27,000 | 15,384.60 |
| 1995-05-15 | 2,340 | 2,340 | 2,260 | 2,280 | 19,000 | 15,944.10 |
| 1995-05-12 | 2,360 | 2,370 | 2,310 | 2,350 | 20,000 | 16,433.60 |
| 1995-05-11 | 2,410 | 2,410 | 2,340 | 2,350 | 52,000 | 16,433.60 |
| 1995-05-10 | 2,340 | 2,420 | 2,340 | 2,390 | 196,000 | 16,713.30 |
| 1995-05-09 | 2,350 | 2,370 | 2,330 | 2,330 | 21,000 | 16,293.70 |
| 1995-05-08 | 2,400 | 2,400 | 2,350 | 2,350 | 26,000 | 16,433.60 |
| 1995-05-02 | 2,310 | 2,430 | 2,310 | 2,390 | 312,000 | 16,713.30 |
| 1995-05-01 | 2,340 | 2,380 | 2,310 | 2,310 | 100,000 | 16,153.80 |
| 1995-04-28 | 2,190 | 2,350 | 2,180 | 2,350 | 56,000 | 16,433.60 |
| 1995-04-27 | 2,200 | 2,200 | 2,180 | 2,180 | 18,000 | 15,244.80 |
| 1995-04-26 | 2,200 | 2,210 | 2,160 | 2,200 | 32,000 | 15,384.60 |
| 1995-04-25 | 2,290 | 2,300 | 2,210 | 2,210 | 16,000 | 15,454.50 |
| 1995-04-24 | 2,300 | 2,310 | 2,270 | 2,290 | 34,000 | 16,014 |
| 1995-04-21 | 2,350 | 2,360 | 2,310 | 2,330 | 49,000 | 16,293.70 |
| 1995-04-20 | 2,340 | 2,350 | 2,310 | 2,340 | 89,000 | 16,363.60 |
| 1995-04-19 | 2,280 | 2,320 | 2,260 | 2,320 | 102,000 | 16,223.80 |
| 1995-04-18 | 2,170 | 2,270 | 2,160 | 2,220 | 115,000 | 15,524.50 |
| 1995-04-17 | 2,260 | 2,260 | 2,140 | 2,140 | 50,000 | 14,965 |
| 1995-04-14 | 2,380 | 2,400 | 2,310 | 2,340 | 781,000 | 16,363.60 |
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
