7887 南海プライウッド(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-271,2801,2801,2801,2806,00011,636.40
1996-12-261,2101,2201,2101,2202,00011,090.90
1996-12-251,2701,2801,2701,2806,00011,636.40
1996-12-241,2201,2201,2101,21010,00011,000
1996-12-201,2401,2401,2201,2202,00011,090.90
1996-12-191,3001,3001,2501,2504,00011,363.60
1996-12-181,2901,3101,2901,3105,00011,909.10
1996-12-171,3101,3301,3101,3305,00012,090.90
1996-12-161,3001,3201,3001,3204,00012,000
1996-12-131,2901,3001,2901,3004,00011,818.20
1996-12-121,2501,2501,2501,2501,00011,363.60
1996-12-111,2501,2501,2501,2501,00011,363.60
1996-12-101,2501,2901,2301,2904,00011,727.30
1996-12-091,3001,3001,2901,2902,00011,727.30
1996-12-061,3001,3001,3001,3001,00011,818.20
1996-12-041,3001,3001,3001,3001,00011,818.20
1996-12-021,3101,3101,3001,3003,00011,818.20
1996-11-291,3101,3101,3001,3103,00011,909.10
1996-11-281,3201,3201,3201,3203,00012,000
1996-11-271,3301,3301,3201,3202,00012,000
1996-11-261,3301,3301,3301,3303,00012,090.90
1996-11-251,3901,3901,3601,3602,00012,363.60
1996-11-221,3901,3901,3901,3901,00012,636.40
1996-11-201,3501,3701,3501,3702,00012,454.50
1996-11-191,3201,3201,3201,3201,00012,000
1996-11-181,3501,3801,3501,3802,00012,545.50
1996-11-131,3101,3301,3101,3303,00012,090.90
1996-11-121,3101,3101,3101,3101,00011,909.10
1996-11-071,3001,3001,3001,3002,00011,818.20
1996-11-061,3001,3001,3001,3001,00011,818.20
1996-11-051,3501,3501,3501,3501,00012,272.70
1996-10-311,3101,3101,3101,3101,00011,909.10
1996-10-301,3101,3101,3101,3101,00011,909.10
1996-10-281,3101,3101,3101,3101,00011,909.10
1996-10-221,3701,3701,3501,3503,00012,272.70
1996-10-171,3501,3501,3501,3502,00012,272.70
1996-10-161,3501,3501,3501,3501,00012,272.70
1996-10-111,3901,3901,3901,3901,00012,636.40
1996-10-091,4001,4001,4001,4001,00012,727.30
1996-10-081,4001,4001,4001,4001,00012,727.30
1996-10-071,4101,4101,4001,4003,00012,727.30
1996-10-041,4001,4101,4001,4104,00012,818.20
1996-10-031,4101,4101,4001,4002,00012,727.30
1996-10-021,3801,3801,3801,3801,00012,545.50
1996-09-301,4101,4101,4101,4101,00012,818.20
1996-09-251,4101,4101,4101,4101,00012,818.20
1996-09-241,3501,3501,3501,3501,00012,272.70
1996-09-201,3601,3601,3601,3605,00012,363.60
1996-09-191,3601,3601,3601,3602,00012,363.60
1996-09-181,3601,3601,3601,3603,00012,363.60
1996-09-131,4201,4201,4201,4201,00012,909.10
1996-09-121,3601,4001,3501,4003,00012,727.30
1996-09-111,4001,4001,3601,3607,00012,363.60
1996-09-101,4201,4201,4201,4201,00012,909.10
1996-09-091,4201,4201,4201,4201,00012,909.10
1996-09-061,4401,4401,4201,4203,00012,909.10
1996-09-041,4201,4201,4201,4202,00012,909.10
1996-09-031,4201,4201,4201,4201,00012,909.10
1996-09-021,4201,4201,4201,4201,00012,909.10
1996-08-301,4201,4201,4201,4201,00012,909.10
1996-08-281,4201,4201,4201,4202,00012,909.10
1996-08-271,4201,4201,4201,4201,00012,909.10
1996-08-231,4301,4301,4201,4202,00012,909.10
1996-08-221,4801,4801,4801,4804,00013,454.50
1996-08-211,4601,4801,4601,4809,00013,454.50
1996-08-201,4301,4601,4301,4602,00013,272.70
1996-08-191,4201,4201,4201,4201,00012,909.10
1996-08-151,4101,4101,4101,4101,00012,818.20
1996-08-121,4001,4001,4001,4002,00012,727.30
1996-08-091,4101,4101,4101,4101,00012,818.20
1996-08-081,4201,4201,4201,4202,00012,909.10
1996-08-071,4201,4201,4201,4201,00012,909.10
1996-08-061,4201,4201,4201,4201,00012,909.10
1996-08-051,4401,4401,4201,4203,00012,909.10
1996-08-021,4201,4201,4201,42011,00012,909.10
1996-08-011,4201,4201,4201,4201,00012,909.10
1996-07-311,4401,4401,4301,4302,00013,000
1996-07-301,4701,4701,4301,4306,00013,000
1996-07-291,4601,4701,4601,4702,00013,363.60
1996-07-261,4801,4801,4801,4803,00013,454.50
1996-07-251,4901,4901,4901,4902,00013,545.50
1996-07-241,5001,5001,5001,5001,00013,636.40
1996-07-231,4901,4901,4901,4901,00013,545.50
1996-07-221,4801,4801,4801,4801,00013,454.50
1996-07-191,5001,5001,4801,50010,00013,636.40
1996-07-181,5001,5001,5001,5001,00013,636.40
1996-07-171,5201,5201,5001,50011,00013,636.40
1996-07-161,5401,5401,5401,5402,00014,000
1996-07-151,5501,5501,5501,5503,00014,090.90
1996-07-121,5601,5601,5501,5503,00014,090.90
1996-07-111,5701,5701,5501,5502,00014,090.90
1996-07-101,5701,5701,5701,5701,00014,272.70
1996-07-091,5501,5701,5501,5702,00014,272.70
1996-07-081,5501,5501,5401,5403,00014,000
1996-07-051,5801,5901,5701,57011,00014,272.70
1996-07-041,5901,5901,5801,58011,00014,363.60
1996-07-031,5901,5901,5901,5907,00014,454.50
1996-07-021,5801,6001,5801,6009,00014,545.50
1996-07-011,6001,6001,5901,5907,00014,454.50
1996-06-281,5901,6001,5901,6005,00014,545.50
1996-06-271,6001,6001,6001,6001,00014,545.50
1996-06-261,6001,6001,6001,6001,00014,545.50
1996-06-251,6301,6301,5801,58012,00014,363.60
1996-06-241,5801,6201,5801,62020,00014,727.30
1996-06-211,5501,5801,5501,5802,00014,363.60
1996-06-201,5301,5901,5301,5508,00014,090.90
1996-06-181,5201,5301,4901,50012,00013,636.40
1996-06-171,4901,5301,4901,51012,00013,727.30
1996-06-131,4701,4801,4701,4708,00013,363.60
1996-06-121,4901,4901,4701,4708,00013,363.60
1996-06-101,5001,5101,4901,51011,00013,727.30
1996-06-071,5001,5001,5001,5009,00013,636.40
1996-06-061,4501,4901,4501,4906,00013,545.50
1996-06-051,4401,4501,4401,4502,00013,181.80
1996-06-041,4201,4301,4201,4303,00013,000
1996-06-031,4301,4301,4301,4302,00013,000
1996-05-311,4201,4201,4201,4207,00012,909.10
1996-05-301,4201,4201,4201,4201,00012,909.10
1996-05-291,4401,4401,4201,4204,00012,909.10
1996-05-271,4401,4401,4401,4402,00013,090.90
1996-05-241,4801,4801,4401,4403,00013,090.90
1996-05-231,5001,5001,4801,4808,00013,454.50
1996-05-221,4901,5001,4901,4905,00013,545.50
1996-05-211,4901,4901,4801,49013,00013,545.50
1996-05-201,5201,5201,4901,4904,00013,545.50
1996-05-171,4901,5001,4901,4905,00013,545.50
1996-05-161,5101,5101,5101,5103,00013,727.30
1996-05-151,5001,5001,5001,5004,00013,636.40
1996-05-141,4601,4601,4601,4601,00013,272.70
1996-05-131,5401,5401,5401,5403,00014,000
1996-05-101,5001,5501,5001,5505,00014,090.90
1996-05-091,5001,5001,5001,5005,00013,636.40
1996-05-081,5301,5301,4901,50011,00013,636.40
1996-05-071,5401,5401,5401,5401,00014,000
1996-05-021,5301,5501,5301,5504,00014,090.90
1996-05-011,5501,5801,5301,53014,00013,909.10
1996-04-261,5501,5501,5501,55010,00014,090.90
1996-04-251,5101,5501,5101,5509,00014,090.90
1996-04-241,5101,5301,5101,53014,00013,909.10
1996-04-231,5401,5401,5401,5401,00014,000
1996-04-221,5001,5401,5001,54011,00014,000
1996-04-191,5301,5301,5201,5308,00013,909.10
1996-04-181,5201,5701,5201,5307,00013,909.10
1996-04-171,5301,5601,5301,5603,00014,181.80
1996-04-161,5501,5501,5501,5502,00014,090.90
1996-04-151,5601,5601,5601,5608,00014,181.80
1996-04-121,5601,5601,5601,5601,00014,181.80
1996-04-101,5801,5801,5601,5604,00014,181.80
1996-04-081,6201,6201,6201,6201,00014,727.30
1996-04-051,6201,6201,6201,6201,00014,727.30
1996-04-041,6201,6501,6001,60029,00014,545.50
1996-04-031,5901,6201,5901,6203,00014,727.30
1996-04-021,6201,6501,6001,65011,00015,000
1996-04-011,5501,6001,5501,6007,00014,545.50
1996-03-291,5201,5501,5201,5505,00014,090.90
1996-03-271,4601,5201,4201,52025,00013,818.20
1996-03-261,4501,5001,4501,5006,00013,636.40
1996-03-251,9201,9201,9001,9003,00013,286.70
1996-03-221,9601,9601,9001,9007,00013,286.70
1996-03-211,9401,9501,9401,9506,00013,636.40
1996-03-191,9401,9401,9101,94014,00013,566.40
1996-03-181,9601,9701,9501,96022,00013,706.30
1996-03-152,0002,0001,9801,9804,00013,846.20
1996-03-142,0002,0002,0002,0005,00013,986
1996-03-132,0102,0102,0102,0103,00014,055.90
1996-03-122,0102,0102,0002,01017,00014,055.90
1996-03-112,0002,0402,0002,0408,00014,265.70
1996-03-082,0402,0402,0102,0105,00014,055.90
1996-03-072,0102,0102,0002,01013,00014,055.90
1996-03-062,0402,0402,0002,00019,00013,986
1996-03-052,0702,0702,0502,05013,00014,335.70
1996-03-042,0502,0502,0302,0308,00014,195.80
1996-03-012,0602,0702,0302,07023,00014,475.50
1996-02-292,0502,0502,0302,05011,00014,335.70
1996-02-282,0602,0602,0602,0602,00014,405.60
1996-02-272,0102,0502,0102,0408,00014,265.70
1996-02-262,0002,0602,0002,06012,00014,405.60
1996-02-232,0002,0202,0002,00027,00013,986
1996-02-222,0102,0102,0002,0006,00013,986
1996-02-212,0502,0501,9802,01058,00014,055.90
1996-02-202,0502,0502,0002,02017,00014,125.90
1996-02-192,0002,0002,0002,0005,00013,986
1996-02-162,0302,0402,0002,00013,00013,986
1996-02-152,0802,0802,0302,03012,00014,195.80
1996-02-142,0002,0702,0002,05051,00014,335.70
1996-02-131,9501,9501,9401,94012,00013,566.40
1996-02-092,0002,0001,9801,9805,00013,846.20
1996-02-072,0902,0902,0602,0602,00014,405.60
1996-02-062,0502,0502,0502,0506,00014,335.70
1996-02-052,1102,1102,0502,0508,00014,335.70
1996-02-022,0702,1102,0502,11015,00014,755.20
1996-02-012,0502,0802,0502,07034,00014,475.50
1996-01-312,0702,0802,0502,07010,00014,475.50
1996-01-302,0902,0902,0702,0709,00014,475.50
1996-01-292,1602,1602,0202,07014,00014,475.50
1996-01-262,0402,2002,0102,180120,00015,244.80
1996-01-251,9402,0501,9002,03094,00014,195.80
1996-01-241,9001,9101,8001,89024,00013,216.80
1996-01-231,7401,9201,7301,92067,00013,426.60
1996-01-221,7301,7301,7101,72034,00012,028
1996-01-191,7801,8001,7001,71028,00011,958
1996-01-171,7401,7401,7401,7401,00012,167.80
1996-01-121,7001,7001,7001,7002,00011,888.10
1996-01-111,7001,7101,7001,7105,00011,958
1996-01-101,7101,7101,7101,7103,00011,958
1996-01-091,7101,7201,7001,7204,00012,028
1996-01-081,7001,7001,7001,7004,00011,888.10
1996-01-051,7001,7001,7001,7001,00011,888.10
1996-01-041,7401,7401,7401,7401,00012,167.80

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