7887 南海プライウッド(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2002-12-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-12-26 | 223 | 223 | 220 | 220 | 2,000 | 2,200 |
| 2002-12-25 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2002-12-24 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2002-12-20 | 213 | 220 | 213 | 220 | 2,000 | 2,200 |
| 2002-12-18 | 212 | 213 | 212 | 213 | 2,000 | 2,130 |
| 2002-12-17 | 220 | 220 | 210 | 210 | 2,000 | 2,100 |
| 2002-12-16 | 237 | 237 | 237 | 237 | 7,000 | 2,370 |
| 2002-12-13 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2002-12-12 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2002-12-11 | 217 | 220 | 217 | 218 | 5,000 | 2,180 |
| 2002-12-10 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2002-12-09 | 230 | 230 | 215 | 215 | 3,000 | 2,150 |
| 2002-12-06 | 228 | 228 | 225 | 225 | 2,000 | 2,250 |
| 2002-12-05 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2002-12-04 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2002-12-02 | 218 | 221 | 218 | 221 | 2,000 | 2,210 |
| 2002-11-28 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2002-11-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-11-26 | 210 | 210 | 207 | 207 | 10,000 | 2,070 |
| 2002-11-25 | 210 | 210 | 210 | 210 | 14,000 | 2,100 |
| 2002-11-22 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 2002-11-21 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2002-11-20 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2002-11-19 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2002-11-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2002-11-14 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2002-11-13 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2002-11-12 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2002-11-07 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2002-10-23 | 280 | 280 | 268 | 268 | 7,000 | 2,680 |
| 2002-10-22 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2002-10-21 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2002-10-15 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2002-10-07 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2002-09-25 | 296 | 296 | 276 | 276 | 4,000 | 2,760 |
| 2002-09-20 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-09-18 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2002-09-06 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2002-08-23 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2002-08-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2002-08-02 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2002-07-23 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2002-07-19 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2002-07-15 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2002-07-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2002-07-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-07-05 | 327 | 327 | 327 | 327 | 5,000 | 3,270 |
| 2002-06-24 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 2002-06-21 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2002-06-20 | 325 | 330 | 325 | 330 | 4,000 | 3,300 |
| 2002-06-14 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2002-06-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-06-05 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2002-05-24 | 321 | 330 | 321 | 330 | 2,000 | 3,300 |
| 2002-05-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-05-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2002-05-21 | 324 | 325 | 324 | 325 | 2,000 | 3,250 |
| 2002-05-17 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2002-05-08 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2002-05-07 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2002-04-30 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2002-04-23 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2002-04-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2002-04-17 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2002-04-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-04-05 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2002-04-04 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-03-25 | 319 | 319 | 311 | 311 | 4,000 | 3,110 |
| 2002-03-22 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2002-03-20 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2002-03-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2002-03-11 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2002-03-07 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2002-03-06 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2002-03-05 | 290 | 295 | 290 | 295 | 6,000 | 2,950 |
| 2002-03-04 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2002-02-25 | 252 | 276 | 252 | 276 | 4,000 | 2,760 |
| 2002-02-22 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 2002-02-20 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 2002-02-19 | 260 | 261 | 260 | 261 | 5,000 | 2,610 |
| 2002-02-15 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2002-02-14 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2002-02-13 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2002-02-12 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-02-08 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2002-02-07 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 2002-02-05 | 265 | 265 | 263 | 263 | 7,000 | 2,630 |
| 2002-02-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-02-01 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-01-30 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 2002-01-29 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-01-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-01-22 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2002-01-11 | 295 | 295 | 291 | 291 | 9,000 | 2,910 |
| 2002-01-10 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2002-01-07 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
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
