7887 南海プライウッド(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 460 | 461 | 460 | 461 | 13,000 | 4,610 |
| 1999-12-24 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1999-12-22 | 500 | 500 | 470 | 470 | 5,000 | 4,700 |
| 1999-12-20 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 1999-12-13 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1999-12-10 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-12-08 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1999-12-07 | 489 | 489 | 470 | 470 | 4,000 | 4,700 |
| 1999-12-01 | 489 | 489 | 489 | 489 | 16,000 | 4,890 |
| 1999-11-26 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1999-11-25 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-11-24 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1999-11-22 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-11-19 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-11-18 | 465 | 500 | 465 | 489 | 5,000 | 4,890 |
| 1999-11-17 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1999-11-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-11-04 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-10-25 | 559 | 560 | 559 | 560 | 3,000 | 5,600 |
| 1999-10-22 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1999-10-13 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1999-10-12 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1999-10-08 | 570 | 570 | 560 | 560 | 3,000 | 5,600 |
| 1999-10-07 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-10-06 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1999-10-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-10-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-09-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-09-22 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1999-09-20 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-09-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-09-16 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-09-14 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-09-13 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-09-09 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1999-09-08 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1999-09-07 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1999-09-06 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1999-09-03 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-09-02 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1999-08-26 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1999-08-25 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1999-08-24 | 618 | 620 | 618 | 620 | 3,000 | 6,200 |
| 1999-08-23 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-08-20 | 624 | 624 | 610 | 610 | 2,000 | 6,100 |
| 1999-08-17 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1999-08-16 | 626 | 626 | 625 | 625 | 5,000 | 6,250 |
| 1999-08-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-08-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-08-10 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-08-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-08-06 | 648 | 649 | 600 | 600 | 3,000 | 6,000 |
| 1999-07-29 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1999-07-26 | 651 | 651 | 650 | 650 | 2,000 | 6,500 |
| 1999-07-23 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1999-07-22 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1999-07-21 | 685 | 685 | 680 | 680 | 12,000 | 6,800 |
| 1999-07-19 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1999-07-15 | 680 | 700 | 680 | 685 | 3,000 | 6,850 |
| 1999-07-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1999-07-13 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 1999-07-12 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 1999-07-08 | 750 | 750 | 740 | 740 | 2,000 | 7,400 |
| 1999-07-07 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1999-07-06 | 721 | 730 | 720 | 730 | 3,000 | 7,300 |
| 1999-07-05 | 700 | 715 | 700 | 715 | 3,000 | 7,150 |
| 1999-07-02 | 652 | 680 | 652 | 680 | 7,000 | 6,800 |
| 1999-07-01 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1999-06-30 | 651 | 651 | 651 | 651 | 7,000 | 6,510 |
| 1999-06-29 | 650 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1999-06-25 | 654 | 654 | 650 | 650 | 3,000 | 6,500 |
| 1999-06-24 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1999-06-23 | 664 | 665 | 655 | 655 | 5,000 | 6,550 |
| 1999-06-22 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1999-06-21 | 620 | 630 | 620 | 620 | 4,000 | 6,200 |
| 1999-06-18 | 600 | 600 | 580 | 580 | 3,000 | 5,800 |
| 1999-06-17 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1999-06-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-06-11 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1999-06-09 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-06-07 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-05-31 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1999-05-27 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-05-26 | 580 | 580 | 580 | 580 | 11,000 | 5,800 |
| 1999-05-24 | 569 | 580 | 560 | 580 | 12,000 | 5,800 |
| 1999-05-19 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1999-05-18 | 580 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1999-05-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-05-13 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1999-05-12 | 580 | 600 | 580 | 590 | 4,000 | 5,900 |
| 1999-05-11 | 620 | 628 | 600 | 600 | 7,000 | 6,000 |
| 1999-05-10 | 590 | 619 | 590 | 619 | 8,000 | 6,190 |
| 1999-05-07 | 580 | 580 | 580 | 580 | 8,000 | 5,800 |
| 1999-05-06 | 570 | 570 | 567 | 570 | 11,000 | 5,700 |
| 1999-04-22 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 1999-04-21 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 1999-04-20 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 1999-04-16 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-04-14 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1999-04-13 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1999-04-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-04-09 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-04-08 | 560 | 560 | 542 | 542 | 2,000 | 5,420 |
| 1999-04-07 | 530 | 560 | 530 | 560 | 3,000 | 5,600 |
| 1999-04-06 | 512 | 512 | 511 | 511 | 3,000 | 5,110 |
| 1999-04-05 | 505 | 507 | 500 | 507 | 10,000 | 5,070 |
| 1999-04-02 | 508 | 510 | 500 | 500 | 7,000 | 5,000 |
| 1999-03-31 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1999-03-30 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1999-03-26 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1999-03-24 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 1999-03-23 | 475 | 488 | 475 | 488 | 3,000 | 4,880 |
| 1999-03-19 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1999-03-18 | 463 | 469 | 463 | 469 | 3,000 | 4,690 |
| 1999-03-17 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1999-03-16 | 451 | 459 | 451 | 459 | 3,000 | 4,590 |
| 1999-03-15 | 459 | 459 | 450 | 451 | 5,000 | 4,510 |
| 1999-03-12 | 459 | 459 | 450 | 450 | 5,000 | 4,500 |
| 1999-03-11 | 436 | 450 | 436 | 450 | 7,000 | 4,500 |
| 1999-03-10 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1999-03-09 | 420 | 420 | 416 | 416 | 27,000 | 4,160 |
| 1999-03-08 | 415 | 420 | 415 | 415 | 21,000 | 4,150 |
| 1999-03-05 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1999-03-04 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-03-03 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 1999-03-02 | 420 | 420 | 416 | 416 | 7,000 | 4,160 |
| 1999-03-01 | 422 | 425 | 420 | 422 | 7,000 | 4,220 |
| 1999-02-26 | 415 | 415 | 415 | 415 | 14,000 | 4,150 |
| 1999-02-25 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1999-02-24 | 439 | 440 | 439 | 440 | 2,000 | 4,400 |
| 1999-02-23 | 435 | 440 | 435 | 440 | 5,000 | 4,400 |
| 1999-02-09 | 468 | 468 | 450 | 450 | 5,000 | 4,500 |
| 1999-02-05 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1999-02-04 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1999-02-03 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1999-01-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1999-01-27 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-01-25 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1999-01-22 | 500 | 500 | 495 | 495 | 4,000 | 4,950 |
| 1999-01-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-01-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
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
