7887 南海プライウッド(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-12-25 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 2001-12-21 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2001-12-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-12-19 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2001-12-18 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2001-12-17 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2001-12-14 | 319 | 319 | 318 | 318 | 5,000 | 3,180 |
| 2001-12-10 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2001-12-07 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2001-11-26 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-11-22 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2001-11-20 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2001-11-15 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2001-11-14 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2001-11-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-11-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-11-07 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-11-01 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 2001-10-31 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 2001-10-24 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2001-10-23 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2001-10-17 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2001-10-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-10-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-10-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-10-02 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2001-09-26 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-09-25 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2001-09-18 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 2001-09-14 | 340 | 344 | 340 | 344 | 3,000 | 3,440 |
| 2001-09-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2001-09-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2001-09-11 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2001-09-07 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2001-08-22 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2001-08-14 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2001-08-10 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2001-08-07 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2001-07-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2001-07-24 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2001-07-23 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 2001-07-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2001-07-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-07-12 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2001-07-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-07-09 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 2001-07-06 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2001-07-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-07-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-07-02 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2001-06-29 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2001-06-27 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2001-06-25 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2001-06-22 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 2001-06-20 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-06-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-06-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-06-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-06-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-06-08 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 2001-06-07 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2001-06-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-06-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-05-31 | 390 | 390 | 387 | 387 | 3,000 | 3,870 |
| 2001-05-30 | 392 | 410 | 392 | 410 | 5,000 | 4,100 |
| 2001-05-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2001-05-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-05-22 | 395 | 395 | 386 | 386 | 5,000 | 3,860 |
| 2001-05-17 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2001-05-14 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2001-05-08 | 387 | 390 | 382 | 390 | 5,000 | 3,900 |
| 2001-05-07 | 390 | 390 | 382 | 382 | 3,000 | 3,820 |
| 2001-05-02 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2001-04-27 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 2001-04-26 | 379 | 379 | 375 | 375 | 6,000 | 3,750 |
| 2001-04-25 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2001-04-24 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
| 2001-04-20 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2001-04-17 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2001-04-16 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2001-04-12 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2001-04-10 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2001-04-09 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2001-04-06 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 2001-03-27 | 406 | 407 | 406 | 407 | 6,000 | 4,070 |
| 2001-03-26 | 408 | 414 | 407 | 407 | 5,000 | 4,070 |
| 2001-03-22 | 380 | 385 | 380 | 385 | 10,000 | 3,850 |
| 2001-03-19 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2001-03-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-03-15 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2001-03-14 | 380 | 381 | 380 | 381 | 6,000 | 3,810 |
| 2001-03-08 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2001-03-07 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2001-03-06 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2001-03-01 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2001-02-27 | 379 | 380 | 378 | 380 | 5,000 | 3,800 |
| 2001-02-26 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2001-02-23 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2001-02-22 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 2001-02-21 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 2001-02-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-02-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-02-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2001-02-08 | 375 | 409 | 375 | 409 | 3,000 | 4,090 |
| 2001-02-02 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2001-02-01 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2001-01-30 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2001-01-23 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 2001-01-22 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2001-01-15 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2001-01-10 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2001-01-09 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
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
