7887 南海プライウッド(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-12-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-12-26 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 2000-12-22 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 2000-12-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-12-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-12-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-12-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-12-15 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-12-08 | 419 | 419 | 419 | 419 | 6,000 | 4,190 |
| 2000-12-07 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2000-12-06 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2000-12-05 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-12-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-11-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-11-29 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2000-11-27 | 369 | 369 | 360 | 365 | 7,000 | 3,650 |
| 2000-11-22 | 375 | 375 | 373 | 373 | 4,000 | 3,730 |
| 2000-11-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-11-16 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 2000-11-15 | 380 | 390 | 380 | 390 | 4,000 | 3,900 |
| 2000-11-13 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 2000-11-10 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-11-07 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2000-11-06 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2000-10-30 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2000-10-25 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-10-24 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2000-10-23 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2000-10-20 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-10-19 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2000-10-18 | 395 | 395 | 395 | 395 | 9,000 | 3,950 |
| 2000-10-17 | 396 | 396 | 395 | 395 | 2,000 | 3,950 |
| 2000-10-12 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-10-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-10-06 | 385 | 387 | 385 | 387 | 6,000 | 3,870 |
| 2000-10-04 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 2000-10-03 | 395 | 395 | 395 | 395 | 20,000 | 3,950 |
| 2000-10-02 | 400 | 400 | 400 | 400 | 19,000 | 4,000 |
| 2000-09-26 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2000-09-22 | 411 | 411 | 409 | 409 | 5,000 | 4,090 |
| 2000-09-14 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2000-09-12 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2000-09-11 | 402 | 402 | 400 | 400 | 2,000 | 4,000 |
| 2000-09-08 | 403 | 403 | 402 | 402 | 3,000 | 4,020 |
| 2000-09-07 | 401 | 402 | 401 | 402 | 2,000 | 4,020 |
| 2000-09-06 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2000-08-29 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2000-08-28 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2000-08-25 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 2000-08-24 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2000-08-23 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2000-08-22 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 2000-08-18 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2000-08-17 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2000-08-11 | 416 | 418 | 416 | 418 | 2,000 | 4,180 |
| 2000-08-10 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2000-08-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2000-08-04 | 416 | 416 | 415 | 415 | 2,000 | 4,150 |
| 2000-08-03 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 2000-08-02 | 415 | 416 | 415 | 416 | 2,000 | 4,160 |
| 2000-07-24 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2000-07-21 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2000-07-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-07-14 | 436 | 436 | 430 | 430 | 7,000 | 4,300 |
| 2000-07-13 | 431 | 440 | 430 | 435 | 6,000 | 4,350 |
| 2000-07-12 | 430 | 435 | 430 | 431 | 7,000 | 4,310 |
| 2000-07-11 | 420 | 425 | 420 | 421 | 21,000 | 4,210 |
| 2000-07-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-07-07 | 418 | 426 | 418 | 426 | 7,000 | 4,260 |
| 2000-07-06 | 426 | 426 | 418 | 418 | 6,000 | 4,180 |
| 2000-07-05 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2000-07-04 | 430 | 430 | 426 | 426 | 7,000 | 4,260 |
| 2000-07-03 | 421 | 430 | 421 | 430 | 3,000 | 4,300 |
| 2000-06-30 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2000-06-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-06-28 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2000-06-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2000-06-22 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 2000-06-20 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2000-06-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-06-14 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2000-06-09 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2000-06-07 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 2000-06-02 | 388 | 389 | 388 | 389 | 3,000 | 3,890 |
| 2000-05-31 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2000-05-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-05-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-05-26 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2000-05-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-05-23 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2000-05-22 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-05-19 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2000-05-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-05-16 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 2000-05-15 | 388 | 390 | 368 | 368 | 14,000 | 3,680 |
| 2000-05-08 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-05-02 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2000-05-01 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-04-26 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2000-04-24 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2000-04-18 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 2000-04-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-04-14 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2000-04-12 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2000-04-11 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2000-04-10 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2000-04-07 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2000-04-06 | 432 | 432 | 420 | 420 | 2,000 | 4,200 |
| 2000-04-05 | 442 | 442 | 432 | 432 | 9,000 | 4,320 |
| 2000-04-04 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 2000-04-03 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2000-03-30 | 444 | 445 | 422 | 422 | 3,000 | 4,220 |
| 2000-03-29 | 447 | 447 | 447 | 447 | 10,000 | 4,470 |
| 2000-03-28 | 448 | 450 | 447 | 450 | 7,000 | 4,500 |
| 2000-03-27 | 449 | 449 | 447 | 447 | 8,000 | 4,470 |
| 2000-03-24 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 2000-03-23 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2000-03-22 | 449 | 449 | 447 | 447 | 6,000 | 4,470 |
| 2000-03-21 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2000-03-17 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2000-03-16 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2000-03-15 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2000-03-14 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2000-03-13 | 450 | 450 | 431 | 431 | 3,000 | 4,310 |
| 2000-03-10 | 449 | 450 | 449 | 450 | 12,000 | 4,500 |
| 2000-03-09 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2000-03-07 | 459 | 459 | 450 | 450 | 2,000 | 4,500 |
| 2000-03-06 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-03-03 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2000-02-24 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2000-02-22 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2000-02-18 | 460 | 460 | 459 | 459 | 3,000 | 4,590 |
| 2000-02-16 | 479 | 479 | 460 | 460 | 3,000 | 4,600 |
| 2000-02-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-02-08 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2000-02-07 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2000-02-04 | 460 | 464 | 460 | 464 | 3,000 | 4,640 |
| 2000-02-02 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2000-02-01 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2000-01-31 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2000-01-28 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2000-01-25 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-01-24 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 2000-01-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-01-20 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-01-19 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2000-01-17 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2000-01-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2000-01-07 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
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
