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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 319 | 320 | 319 | 320 | 4,000 | 3,200 |
| 2003-12-26 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2003-12-24 | 321 | 322 | 316 | 316 | 5,000 | 3,160 |
| 2003-12-22 | 321 | 322 | 320 | 320 | 11,000 | 3,200 |
| 2003-12-19 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2003-12-18 | 324 | 324 | 321 | 321 | 2,000 | 3,210 |
| 2003-12-17 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2003-12-16 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2003-12-12 | 334 | 334 | 332 | 332 | 5,000 | 3,320 |
| 2003-12-10 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 2003-12-09 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2003-12-08 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2003-12-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-12-03 | 321 | 332 | 321 | 332 | 2,000 | 3,320 |
| 2003-12-02 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2003-12-01 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2003-11-27 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2003-11-25 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2003-11-19 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2003-11-18 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2003-11-17 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2003-11-12 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2003-11-07 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2003-10-28 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2003-10-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-10-22 | 355 | 355 | 340 | 340 | 4,000 | 3,400 |
| 2003-10-20 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2003-10-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-10-16 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2003-10-14 | 346 | 346 | 340 | 340 | 4,000 | 3,400 |
| 2003-10-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-10-07 | 341 | 350 | 341 | 350 | 2,000 | 3,500 |
| 2003-10-03 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2003-10-02 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 2003-09-30 | 340 | 340 | 331 | 331 | 3,000 | 3,310 |
| 2003-09-29 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2003-09-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-09-24 | 331 | 333 | 331 | 333 | 5,000 | 3,330 |
| 2003-09-18 | 327 | 330 | 327 | 330 | 3,000 | 3,300 |
| 2003-09-17 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2003-09-11 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2003-09-10 | 330 | 330 | 323 | 323 | 6,000 | 3,230 |
| 2003-09-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-09-05 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2003-09-04 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2003-09-03 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2003-09-02 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2003-09-01 | 326 | 326 | 321 | 321 | 5,000 | 3,210 |
| 2003-08-29 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2003-08-27 | 322 | 323 | 322 | 323 | 2,000 | 3,230 |
| 2003-08-25 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2003-08-22 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2003-08-21 | 321 | 322 | 321 | 322 | 2,000 | 3,220 |
| 2003-08-20 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2003-08-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-08-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-08-01 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-07-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-07-28 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-07-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-07-23 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2003-07-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-07-17 | 330 | 330 | 323 | 323 | 2,000 | 3,230 |
| 2003-07-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-07-15 | 322 | 330 | 322 | 330 | 4,000 | 3,300 |
| 2003-07-14 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2003-07-09 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2003-07-07 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 2003-07-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-07-01 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2003-06-30 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2003-06-27 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2003-06-26 | 301 | 311 | 301 | 311 | 2,000 | 3,110 |
| 2003-06-25 | 307 | 307 | 300 | 300 | 5,000 | 3,000 |
| 2003-06-24 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2003-06-23 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2003-06-20 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2003-06-18 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2003-06-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2003-06-13 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2003-06-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2003-06-06 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2003-05-28 | 288 | 289 | 288 | 289 | 3,000 | 2,890 |
| 2003-05-23 | 279 | 279 | 275 | 275 | 2,000 | 2,750 |
| 2003-05-22 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2003-05-21 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2003-05-16 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2003-05-07 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2003-04-28 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 2003-04-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-04-22 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2003-04-16 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2003-04-11 | 225 | 245 | 225 | 245 | 7,000 | 2,450 |
| 2003-04-10 | 225 | 227 | 225 | 227 | 2,000 | 2,270 |
| 2003-04-09 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2003-04-07 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-04-04 | 242 | 242 | 242 | 242 | 7,000 | 2,420 |
| 2003-04-02 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-03-31 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-03-28 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 2003-03-27 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-03-26 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-03-25 | 265 | 265 | 255 | 255 | 5,000 | 2,550 |
| 2003-03-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-03-07 | 257 | 260 | 257 | 260 | 3,000 | 2,600 |
| 2003-03-04 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2003-02-27 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-02-25 | 243 | 275 | 243 | 275 | 2,000 | 2,750 |
| 2003-02-24 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 2003-02-21 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2003-02-18 | 254 | 256 | 254 | 256 | 3,000 | 2,560 |
| 2003-02-13 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-02-10 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2003-02-07 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2003-02-05 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-02-04 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-01-28 | 242 | 242 | 242 | 242 | 7,000 | 2,420 |
| 2003-01-23 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-01-22 | 242 | 242 | 242 | 242 | 6,000 | 2,420 |
| 2003-01-20 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
| 2003-01-17 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2003-01-16 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2003-01-15 | 231 | 231 | 230 | 230 | 8,000 | 2,300 |
| 2003-01-10 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2003-01-09 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2003-01-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-01-06 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
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
