1. HOME >
  2. 株価時系列 >
  3. 7887 >
  4. 2004年

7887 南海プライウッド(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3045446345246315,0004,630
2004-12-294534544504503,0004,500
2004-12-2846346344745310,0004,530
2004-12-274494654494659,0004,650
2004-12-244454474454475,0004,470
2004-12-2245345345145310,0004,530
2004-12-2045445445045314,0004,530
2004-12-174474564444568,0004,560
2004-12-164464504464502,0004,500
2004-12-154504504504505,0004,500
2004-12-144504504504503,0004,500
2004-12-134504534494538,0004,530
2004-12-104424474424479,0004,470
2004-12-094414454374375,0004,370
2004-12-084434434414416,0004,410
2004-12-0744345144244210,0004,420
2004-12-064434434424434,0004,430
2004-12-0345245244245010,0004,500
2004-12-024564564514512,0004,510
2004-12-0146046244046232,0004,620
2004-11-3046146546046518,0004,650
2004-11-2945646045346035,0004,600
2004-11-2642843642043619,0004,360
2004-11-254314314244247,0004,240
2004-11-244444444444442,0004,440
2004-11-2242343942043030,0004,300
2004-11-164204204204205,0004,200
2004-11-154164164164162,0004,160
2004-11-104134134134131,0004,130
2004-11-084214254214257,0004,250
2004-11-054214214214211,0004,210
2004-11-044204224204226,0004,220
2004-11-024194204194207,0004,200
2004-10-294064204064207,0004,200
2004-10-254044044044042,0004,040
2004-10-224084084084082,0004,080
2004-10-204084084084081,0004,080
2004-10-194014014014011,0004,010
2004-10-1840840840540512,0004,050
2004-10-154104104034033,0004,030
2004-10-134124124104108,0004,100
2004-10-1241041140941011,0004,100
2004-10-084124124104107,0004,100
2004-10-074204204124122,0004,120
2004-10-054174174174172,0004,170
2004-10-044184204174207,0004,200
2004-10-014124174124176,0004,170
2004-09-304124124124122,0004,120
2004-09-294144144144143,0004,140
2004-09-274134134134132,0004,130
2004-09-244124124124124,0004,120
2004-09-224184184184182,0004,180
2004-09-214174174174171,0004,170
2004-09-174104104104101,0004,100
2004-09-154204204204203,0004,200
2004-09-144164164164166,0004,160
2004-09-1341741741741717,0004,170
2004-09-084194194194195,0004,190
2004-09-074174204174208,0004,200
2004-09-034174174174172,0004,170
2004-08-304174174174171,0004,170
2004-08-264094094074079,0004,070
2004-08-254024024024021,0004,020
2004-08-244204204204202,0004,200
2004-08-234104204104203,0004,200
2004-08-1742542842542810,0004,280
2004-08-164254254254253,0004,250
2004-08-134304304304302,0004,300
2004-08-1243143343143116,0004,310
2004-08-1143143543143515,0004,350
2004-08-1041142941142927,0004,290
2004-08-0641941941941911,0004,190
2004-08-044164164164162,0004,160
2004-08-024204204204201,0004,200
2004-07-3042042042042010,0004,200
2004-07-2941542141541639,0004,160
2004-07-2841441441441420,0004,140
2004-07-274114114114117,0004,110
2004-07-264134134134131,0004,130
2004-07-234134134134134,0004,130
2004-07-224104134104134,0004,130
2004-07-214104104104102,0004,100
2004-07-204144144144142,0004,140
2004-07-1541541541041510,0004,150
2004-07-1441541541541514,0004,150
2004-07-134154154154158,0004,150
2004-07-094154154154156,0004,150
2004-07-084154154154156,0004,150
2004-07-0741541541541513,0004,150
2004-07-054084104084106,0004,100
2004-07-024154154154159,0004,150
2004-07-0140741440441416,0004,140
2004-06-304074074074078,0004,070
2004-06-294074074074074,0004,070
2004-06-284034104034073,0004,070
2004-06-254114114054055,0004,050
2004-06-2341141140141113,0004,110
2004-06-2241141141041018,0004,100
2004-06-2140741040741010,0004,100
2004-06-184054074034077,0004,070
2004-06-174084084074072,0004,070
2004-06-164004074004075,0004,070
2004-06-144074074074071,0004,070
2004-06-114074074074073,0004,070
2004-06-104044044044041,0004,040
2004-06-0840540539540412,0004,040
2004-06-044004004004001,0004,000
2004-06-0340440940440910,0004,090
2004-06-024044044044044,0004,040
2004-06-014004004004001,0004,000
2004-05-314004004004003,0004,000
2004-05-264054084054085,0004,080
2004-05-253804003804004,0004,000
2004-05-244054054054054,0004,050
2004-05-213983983983983,0003,980
2004-05-203903903903903,0003,900
2004-05-193853963853964,0003,960
2004-05-183974053974059,0004,050
2004-05-174004014004014,0004,010
2004-05-134084084084081,0004,080
2004-05-124024084024085,0004,080
2004-05-114044044044041,0004,040
2004-05-1041641640341013,0004,100
2004-05-074164164104104,0004,100
2004-05-064084094084086,0004,080
2004-04-3040841340540515,0004,050
2004-04-284154184114188,0004,180
2004-04-274204204124186,0004,180
2004-04-234204204204204,0004,200
2004-04-2242042342042316,0004,230
2004-04-214234234204204,0004,200
2004-04-204204234204234,0004,230
2004-04-194134194134195,0004,190
2004-04-1642042142042020,0004,200
2004-04-1542042241642027,0004,200
2004-04-1442042142042020,0004,200
2004-04-134204204194195,0004,190
2004-04-124154194154156,0004,150
2004-04-094064064064061,0004,060
2004-04-084194204194206,0004,200
2004-04-074154194154193,0004,190
2004-04-054154174154155,0004,150
2004-04-024024184024183,0004,180
2004-04-014024024014024,0004,020
2004-03-3141041040240210,0004,020
2004-03-294174184174183,0004,180
2004-03-2642042041542015,0004,200
2004-03-2541942541942244,0004,220
2004-03-2441842041741720,0004,170
2004-03-2342042042042011,0004,200
2004-03-224194194194199,0004,190
2004-03-194204204194198,0004,190
2004-03-1841842141841833,0004,180
2004-03-174154154154155,0004,150
2004-03-1641341641341523,0004,150
2004-03-154154154134139,0004,130
2004-03-1241541641541519,0004,150
2004-03-114134134134131,0004,130
2004-03-104124124124121,0004,120
2004-03-094104164104155,0004,150
2004-03-084184184184181,0004,180
2004-03-054154184024188,0004,180
2004-03-0441043041042918,0004,290
2004-03-034074084074083,0004,080
2004-03-024074074074071,0004,070
2004-03-0140541040540712,0004,070
2004-02-253974003974005,0004,000
2004-02-244054054054054,0004,050
2004-02-234054054054055,0004,050
2004-02-194054054054059,0004,050
2004-02-184204204054054,0004,050
2004-02-174004004004001,0004,000
2004-02-164004004004009,0004,000
2004-02-123653703653705,0003,700
2004-02-103613613613613,0003,610
2004-02-093603603603603,0003,600
2004-02-063583603583605,0003,600
2004-02-053573573573572,0003,570
2004-02-023553553553555,0003,550
2004-01-293603603553555,0003,550
2004-01-283553553423422,0003,420
2004-01-273553553523524,0003,520
2004-01-2635035135035011,0003,500
2004-01-233403423403424,0003,420
2004-01-2234937034935516,0003,550
2004-01-213403453403454,0003,450
2004-01-2033935033933917,0003,390
2004-01-193343383343386,0003,380
2004-01-163373373313313,0003,310
2004-01-153363363353353,0003,350
2004-01-143303303303301,0003,300
2004-01-093353353353351,0003,350
2004-01-083353353353351,0003,350
2004-01-073353353353351,0003,350
2004-01-063313313313312,0003,310
2004-01-053203303203303,0003,300

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