7887 南海プライウッド(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-293193203193204,0003,200
2003-12-263183183183181,0003,180
2003-12-243213223163165,0003,160
2003-12-2232132232032011,0003,200
2003-12-193223223223221,0003,220
2003-12-183243243213212,0003,210
2003-12-173243243243242,0003,240
2003-12-163243243243242,0003,240
2003-12-123343343323325,0003,320
2003-12-103223223223223,0003,220
2003-12-093223223223221,0003,220
2003-12-083203203203203,0003,200
2003-12-053303303303301,0003,300
2003-12-033213323213322,0003,320
2003-12-023293293293291,0003,290
2003-12-013303303303303,0003,300
2003-11-273303303303303,0003,300
2003-11-253373373373373,0003,370
2003-11-193233233233231,0003,230
2003-11-183233233233231,0003,230
2003-11-173223223223221,0003,220
2003-11-123493493493493,0003,490
2003-11-073553553553552,0003,550
2003-10-283553553553553,0003,550
2003-10-233403403403401,0003,400
2003-10-223553553403404,0003,400
2003-10-203413413413411,0003,410
2003-10-173403403403401,0003,400
2003-10-163343343343341,0003,340
2003-10-143463463403404,0003,400
2003-10-103503503503501,0003,500
2003-10-073413503413502,0003,500
2003-10-033303303303306,0003,300
2003-10-023313313303303,0003,300
2003-09-303403403313313,0003,310
2003-09-293313313313311,0003,310
2003-09-263303303303301,0003,300
2003-09-243313333313335,0003,330
2003-09-183273303273303,0003,300
2003-09-173233233233232,0003,230
2003-09-113233233233233,0003,230
2003-09-103303303233236,0003,230
2003-09-083303303303301,0003,300
2003-09-053253253253252,0003,250
2003-09-043243243243241,0003,240
2003-09-033233233233231,0003,230
2003-09-023233233233231,0003,230
2003-09-013263263213215,0003,210
2003-08-293253253253252,0003,250
2003-08-273223233223232,0003,230
2003-08-253213213213211,0003,210
2003-08-223223223223222,0003,220
2003-08-213213223213222,0003,220
2003-08-203203203203204,0003,200
2003-08-193203203203202,0003,200
2003-08-073203203203201,0003,200
2003-08-013203203203202,0003,200
2003-07-293203203203201,0003,200
2003-07-283203203203202,0003,200
2003-07-243203203203201,0003,200
2003-07-233303303303302,0003,300
2003-07-183203203203201,0003,200
2003-07-173303303233232,0003,230
2003-07-163303303303301,0003,300
2003-07-153223303223304,0003,300
2003-07-143453453453451,0003,450
2003-07-093203203203203,0003,200
2003-07-073303303303307,0003,300
2003-07-023303303303301,0003,300
2003-07-013303303303306,0003,300
2003-06-303243243243242,0003,240
2003-06-273153153153151,0003,150
2003-06-263013113013112,0003,110
2003-06-253073073003005,0003,000
2003-06-243253253253252,0003,250
2003-06-233103103103101,0003,100
2003-06-203063063063061,0003,060
2003-06-183003003003006,0003,000
2003-06-173003003003001,0003,000
2003-06-133003003003006,0003,000
2003-06-092852852852851,0002,850
2003-06-062852852852851,0002,850
2003-05-282882892882893,0002,890
2003-05-232792792752752,0002,750
2003-05-222892892892893,0002,890
2003-05-212632632632631,0002,630
2003-05-162532532532531,0002,530
2003-05-072632632632632,0002,630
2003-04-282402412402412,0002,410
2003-04-232402402402401,0002,400
2003-04-222602602602603,0002,600
2003-04-162482482482481,0002,480
2003-04-112252452252457,0002,450
2003-04-102252272252272,0002,270
2003-04-092202202202206,0002,200
2003-04-072452452452451,0002,450
2003-04-042422422422427,0002,420
2003-04-022422422422421,0002,420
2003-03-312422422422422,0002,420
2003-03-282422422422424,0002,420
2003-03-272422422422422,0002,420
2003-03-262422422422421,0002,420
2003-03-252652652552555,0002,550
2003-03-102602602602601,0002,600
2003-03-072572602572603,0002,600
2003-03-042572572572571,0002,570
2003-02-272452452452451,0002,450
2003-02-252432752432752,0002,750
2003-02-242672672672673,0002,670
2003-02-212572572572571,0002,570
2003-02-182542562542563,0002,560
2003-02-132452452452451,0002,450
2003-02-102472472472471,0002,470
2003-02-072522522522521,0002,520
2003-02-052422422422421,0002,420
2003-02-042422422422421,0002,420
2003-01-282422422422427,0002,420
2003-01-232422422422421,0002,420
2003-01-222422422422426,0002,420
2003-01-202312312302303,0002,300
2003-01-172302302302302,0002,300
2003-01-162312312302302,0002,300
2003-01-152312312302308,0002,300
2003-01-102282282282281,0002,280
2003-01-092302302302303,0002,300
2003-01-072302302302301,0002,300
2003-01-062222222222221,0002,220

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