7887 南海プライウッド(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-12-26 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-12-25 | 420 | 421 | 420 | 420 | 16,000 | 4,200 |
| 1997-12-24 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-12-22 | 460 | 460 | 440 | 440 | 7,000 | 4,400 |
| 1997-12-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-12-17 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-12-16 | 545 | 545 | 520 | 520 | 5,000 | 5,200 |
| 1997-12-15 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 1997-12-12 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1997-12-11 | 560 | 560 | 555 | 555 | 4,000 | 5,550 |
| 1997-12-10 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-12-09 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-12-08 | 610 | 610 | 590 | 590 | 6,000 | 5,900 |
| 1997-12-05 | 630 | 630 | 620 | 620 | 3,000 | 6,200 |
| 1997-12-04 | 640 | 640 | 625 | 625 | 3,000 | 6,250 |
| 1997-12-03 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1997-12-02 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1997-12-01 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-11-28 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-11-27 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1997-11-26 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1997-11-25 | 670 | 670 | 660 | 660 | 3,000 | 6,600 |
| 1997-11-20 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-11-18 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1997-11-17 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1997-11-14 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1997-11-13 | 640 | 640 | 630 | 630 | 3,000 | 6,300 |
| 1997-11-12 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1997-11-11 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1997-11-10 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-11-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-11-06 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-11-05 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-10-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-10-29 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1997-10-28 | 750 | 750 | 740 | 740 | 5,000 | 7,400 |
| 1997-10-27 | 789 | 789 | 765 | 765 | 5,000 | 7,650 |
| 1997-10-23 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1997-10-22 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-10-21 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1997-10-20 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1997-10-16 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1997-10-15 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1997-10-14 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1997-10-08 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1997-10-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1997-10-06 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1997-10-03 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1997-10-02 | 815 | 815 | 810 | 810 | 7,000 | 8,100 |
| 1997-10-01 | 820 | 820 | 815 | 815 | 3,000 | 8,150 |
| 1997-09-30 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1997-09-29 | 830 | 830 | 820 | 820 | 3,000 | 8,200 |
| 1997-09-26 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1997-09-25 | 830 | 830 | 825 | 825 | 5,000 | 8,250 |
| 1997-09-24 | 839 | 839 | 830 | 830 | 5,000 | 8,300 |
| 1997-09-22 | 830 | 830 | 829 | 829 | 5,000 | 8,290 |
| 1997-09-19 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1997-09-18 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-09-17 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-09-08 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-09-05 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1997-09-02 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1997-09-01 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1997-08-29 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1997-08-27 | 940 | 940 | 935 | 935 | 4,000 | 9,350 |
| 1997-08-26 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1997-08-25 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-08-22 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-08-21 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-08-20 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-08-19 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-08-15 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1997-08-14 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1997-08-13 | 960 | 960 | 950 | 950 | 10,000 | 9,500 |
| 1997-08-12 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1997-08-11 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1997-08-08 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1997-08-07 | 970 | 970 | 960 | 960 | 3,000 | 9,600 |
| 1997-08-05 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 1997-08-04 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-08-01 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1997-07-31 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1997-07-30 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-07-28 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1997-07-25 | 990 | 990 | 980 | 980 | 4,000 | 9,800 |
| 1997-07-24 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1997-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 10,000 |
| 1997-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1997-07-15 | 1,000 | 1,000 | 995 | 1,000 | 10,000 | 10,000 |
| 1997-07-14 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1997-07-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 10,100 |
| 1997-07-09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1997-07-08 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 | 10,000 |
| 1997-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1997-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1997-07-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-07-02 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 10,100 |
| 1997-07-01 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 10,100 |
| 1997-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 | 10,100 |
| 1997-06-25 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1997-06-24 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 10,200 |
| 1997-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 10,200 |
| 1997-06-19 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 | 10,200 |
| 1997-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1997-06-17 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 10,300 |
| 1997-06-16 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1997-06-13 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 10,500 |
| 1997-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 10,300 |
| 1997-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1997-06-10 | 1,030 | 1,050 | 1,030 | 1,050 | 12,000 | 10,500 |
| 1997-06-09 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1997-06-06 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 | 10,300 |
| 1997-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 41,000 | 10,300 |
| 1997-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 | 10,300 |
| 1997-06-03 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 10,400 |
| 1997-06-02 | 1,050 | 1,060 | 1,030 | 1,030 | 15,000 | 10,300 |
| 1997-05-30 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 10,800 |
| 1997-05-29 | 1,050 | 1,080 | 1,050 | 1,080 | 7,000 | 10,800 |
| 1997-05-28 | 1,030 | 1,090 | 1,030 | 1,090 | 11,000 | 10,900 |
| 1997-05-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1997-05-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1997-05-23 | 1,030 | 1,040 | 1,020 | 1,040 | 4,000 | 10,400 |
| 1997-05-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1997-05-21 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1997-05-20 | 981 | 981 | 980 | 980 | 5,000 | 9,800 |
| 1997-05-19 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1997-05-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-05-08 | 1,000 | 1,000 | 980 | 980 | 3,000 | 9,800 |
| 1997-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1997-05-01 | 991 | 1,040 | 991 | 1,040 | 7,000 | 10,400 |
| 1997-04-25 | 1,000 | 1,000 | 990 | 990 | 10,000 | 9,900 |
| 1997-04-24 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-04-23 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1997-04-22 | 971 | 971 | 970 | 970 | 5,000 | 9,700 |
| 1997-04-17 | 920 | 920 | 920 | 920 | 9,000 | 9,200 |
| 1997-04-16 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1997-04-15 | 910 | 920 | 910 | 920 | 6,000 | 9,200 |
| 1997-04-10 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1997-04-09 | 920 | 925 | 916 | 916 | 14,000 | 9,160 |
| 1997-04-08 | 965 | 965 | 950 | 950 | 5,000 | 9,500 |
| 1997-04-07 | 969 | 969 | 969 | 969 | 2,000 | 9,690 |
| 1997-04-04 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1997-04-03 | 950 | 970 | 950 | 970 | 2,000 | 9,700 |
| 1997-03-28 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1997-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1997-03-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 10,272.70 |
| 1997-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 10,454.50 |
| 1997-03-21 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 10,272.70 |
| 1997-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 10,000 |
| 1997-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 10,000 |
| 1997-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,000 |
| 1997-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,000 |
| 1997-03-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 10,818.20 |
| 1997-03-10 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 10,909.10 |
| 1997-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 10,454.50 |
| 1997-03-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 10,090.90 |
| 1997-03-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 9,909.09 |
| 1997-03-04 | 1,090 | 1,090 | 1,070 | 1,090 | 3,000 | 9,909.09 |
| 1997-03-03 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 9,909.09 |
| 1997-02-28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 9,909.09 |
| 1997-02-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 9,636.36 |
| 1997-02-26 | 1,110 | 1,110 | 1,090 | 1,100 | 4,000 | 10,000 |
| 1997-02-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 10,090.90 |
| 1997-02-24 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 10,181.80 |
| 1997-02-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 10,181.80 |
| 1997-02-20 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 10,181.80 |
| 1997-02-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 10,181.80 |
| 1997-02-18 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 10,363.60 |
| 1997-02-14 | 1,120 | 1,170 | 1,120 | 1,160 | 6,000 | 10,545.50 |
| 1997-02-13 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 10,090.90 |
| 1997-02-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 10,272.70 |
| 1997-02-07 | 1,070 | 1,150 | 1,070 | 1,150 | 6,000 | 10,454.50 |
| 1997-02-06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 9,727.27 |
| 1997-02-05 | 1,130 | 1,130 | 1,090 | 1,090 | 2,000 | 9,909.09 |
| 1997-02-04 | 1,090 | 1,130 | 1,090 | 1,130 | 2,000 | 10,272.70 |
| 1997-01-31 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 9,909.09 |
| 1997-01-30 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 | 9,636.36 |
| 1997-01-29 | 1,060 | 1,110 | 1,050 | 1,080 | 32,000 | 9,818.18 |
| 1997-01-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 9,636.36 |
| 1997-01-27 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 10,090.90 |
| 1997-01-24 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 | 10,363.60 |
| 1997-01-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 10,727.30 |
| 1997-01-22 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 11,000 |
| 1997-01-21 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 11,000 |
| 1997-01-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 11,000 |
| 1997-01-14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 11,545.50 |
| 1997-01-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 11,727.30 |
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
