7887 南海プライウッド(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2005-12-29 | 994 | 995 | 994 | 994 | 12,000 | 9,940 |
| 2005-12-28 | 993 | 993 | 993 | 993 | 1,000 | 9,930 |
| 2005-12-27 | 992 | 992 | 990 | 990 | 2,000 | 9,900 |
| 2005-12-26 | 989 | 994 | 985 | 994 | 8,000 | 9,940 |
| 2005-12-22 | 994 | 994 | 994 | 994 | 3,000 | 9,940 |
| 2005-12-21 | 993 | 994 | 990 | 994 | 4,000 | 9,940 |
| 2005-12-20 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2005-12-19 | 976 | 995 | 975 | 995 | 9,000 | 9,950 |
| 2005-12-16 | 977 | 977 | 977 | 977 | 1,000 | 9,770 |
| 2005-12-15 | 979 | 988 | 978 | 978 | 4,000 | 9,780 |
| 2005-12-14 | 979 | 989 | 978 | 989 | 5,000 | 9,890 |
| 2005-12-13 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2005-12-12 | 991 | 991 | 980 | 989 | 5,000 | 9,890 |
| 2005-12-09 | 992 | 992 | 992 | 992 | 1,000 | 9,920 |
| 2005-12-08 | 973 | 993 | 973 | 993 | 2,000 | 9,930 |
| 2005-12-07 | 994 | 994 | 994 | 994 | 2,000 | 9,940 |
| 2005-12-06 | 973 | 995 | 966 | 995 | 16,000 | 9,950 |
| 2005-12-05 | 960 | 974 | 960 | 974 | 19,000 | 9,740 |
| 2005-12-02 | 960 | 969 | 954 | 969 | 8,000 | 9,690 |
| 2005-12-01 | 958 | 975 | 958 | 975 | 8,000 | 9,750 |
| 2005-11-30 | 972 | 978 | 963 | 978 | 5,000 | 9,780 |
| 2005-11-29 | 985 | 985 | 963 | 982 | 5,000 | 9,820 |
| 2005-11-28 | 988 | 988 | 971 | 978 | 9,000 | 9,780 |
| 2005-11-25 | 964 | 987 | 964 | 971 | 6,000 | 9,710 |
| 2005-11-24 | 994 | 994 | 994 | 994 | 1,000 | 9,940 |
| 2005-11-22 | 965 | 995 | 942 | 995 | 18,000 | 9,950 |
| 2005-11-21 | 946 | 965 | 946 | 965 | 15,000 | 9,650 |
| 2005-11-18 | 901 | 950 | 901 | 950 | 28,000 | 9,500 |
| 2005-11-17 | 887 | 900 | 880 | 900 | 6,000 | 9,000 |
| 2005-11-16 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 2005-11-15 | 880 | 897 | 870 | 892 | 14,000 | 8,920 |
| 2005-11-14 | 899 | 900 | 899 | 900 | 8,000 | 9,000 |
| 2005-11-11 | 899 | 900 | 880 | 900 | 14,000 | 9,000 |
| 2005-11-10 | 905 | 905 | 900 | 900 | 3,000 | 9,000 |
| 2005-11-09 | 890 | 895 | 890 | 895 | 8,000 | 8,950 |
| 2005-11-08 | 876 | 886 | 873 | 885 | 10,000 | 8,850 |
| 2005-11-07 | 859 | 870 | 851 | 870 | 14,000 | 8,700 |
| 2005-11-04 | 855 | 859 | 849 | 859 | 6,000 | 8,590 |
| 2005-11-02 | 856 | 861 | 856 | 861 | 2,000 | 8,610 |
| 2005-11-01 | 853 | 865 | 851 | 865 | 6,000 | 8,650 |
| 2005-10-31 | 856 | 857 | 853 | 853 | 5,000 | 8,530 |
| 2005-10-28 | 854 | 855 | 848 | 855 | 6,000 | 8,550 |
| 2005-10-27 | 857 | 864 | 855 | 864 | 5,000 | 8,640 |
| 2005-10-25 | 868 | 868 | 867 | 868 | 3,000 | 8,680 |
| 2005-10-24 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 2005-10-21 | 859 | 879 | 853 | 855 | 9,000 | 8,550 |
| 2005-10-20 | 872 | 888 | 872 | 888 | 6,000 | 8,880 |
| 2005-10-19 | 849 | 869 | 849 | 869 | 7,000 | 8,690 |
| 2005-10-18 | 851 | 851 | 843 | 851 | 6,000 | 8,510 |
| 2005-10-17 | 852 | 858 | 850 | 858 | 5,000 | 8,580 |
| 2005-10-14 | 859 | 859 | 848 | 856 | 12,000 | 8,560 |
| 2005-10-13 | 858 | 861 | 849 | 861 | 9,000 | 8,610 |
| 2005-10-11 | 843 | 870 | 843 | 870 | 4,000 | 8,700 |
| 2005-10-07 | 852 | 856 | 852 | 856 | 3,000 | 8,560 |
| 2005-10-04 | 864 | 880 | 845 | 880 | 22,000 | 8,800 |
| 2005-10-03 | 883 | 883 | 883 | 883 | 1,000 | 8,830 |
| 2005-09-30 | 873 | 898 | 870 | 898 | 8,000 | 8,980 |
| 2005-09-28 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 2005-09-27 | 886 | 903 | 886 | 893 | 3,000 | 8,930 |
| 2005-09-26 | 904 | 906 | 894 | 906 | 9,000 | 9,060 |
| 2005-09-22 | 907 | 907 | 891 | 906 | 8,000 | 9,060 |
| 2005-09-21 | 914 | 914 | 914 | 914 | 1,000 | 9,140 |
| 2005-09-20 | 897 | 914 | 885 | 914 | 15,000 | 9,140 |
| 2005-09-16 | 902 | 915 | 885 | 910 | 15,000 | 9,100 |
| 2005-09-15 | 898 | 932 | 855 | 902 | 52,000 | 9,020 |
| 2005-09-14 | 930 | 935 | 918 | 918 | 21,000 | 9,180 |
| 2005-09-13 | 952 | 964 | 905 | 960 | 19,000 | 9,600 |
| 2005-09-12 | 982 | 982 | 982 | 982 | 2,000 | 9,820 |
| 2005-09-09 | 983 | 985 | 983 | 983 | 7,000 | 9,830 |
| 2005-09-08 | 980 | 980 | 971 | 978 | 6,000 | 9,780 |
| 2005-09-07 | 940 | 970 | 938 | 970 | 12,000 | 9,700 |
| 2005-09-06 | 948 | 963 | 948 | 950 | 8,000 | 9,500 |
| 2005-09-05 | 933 | 953 | 933 | 948 | 7,000 | 9,480 |
| 2005-09-02 | 908 | 923 | 908 | 923 | 5,000 | 9,230 |
| 2005-09-01 | 898 | 909 | 898 | 909 | 7,000 | 9,090 |
| 2005-08-31 | 876 | 900 | 876 | 900 | 14,000 | 9,000 |
| 2005-08-30 | 869 | 875 | 859 | 875 | 10,000 | 8,750 |
| 2005-08-29 | 852 | 868 | 850 | 868 | 9,000 | 8,680 |
| 2005-08-26 | 853 | 868 | 853 | 858 | 15,000 | 8,580 |
| 2005-08-25 | 854 | 863 | 853 | 863 | 7,000 | 8,630 |
| 2005-08-24 | 859 | 859 | 851 | 859 | 6,000 | 8,590 |
| 2005-08-23 | 851 | 859 | 850 | 859 | 6,000 | 8,590 |
| 2005-08-22 | 850 | 852 | 840 | 852 | 14,000 | 8,520 |
| 2005-08-19 | 847 | 850 | 829 | 850 | 15,000 | 8,500 |
| 2005-08-18 | 848 | 850 | 848 | 850 | 4,000 | 8,500 |
| 2005-08-17 | 837 | 848 | 822 | 848 | 9,000 | 8,480 |
| 2005-08-16 | 835 | 840 | 816 | 840 | 5,000 | 8,400 |
| 2005-08-15 | 820 | 833 | 815 | 833 | 19,000 | 8,330 |
| 2005-08-12 | 795 | 818 | 795 | 818 | 6,000 | 8,180 |
| 2005-08-11 | 770 | 795 | 770 | 795 | 10,000 | 7,950 |
| 2005-08-10 | 756 | 770 | 754 | 770 | 12,000 | 7,700 |
| 2005-08-09 | 765 | 770 | 747 | 766 | 10,000 | 7,660 |
| 2005-08-08 | 755 | 760 | 737 | 760 | 15,000 | 7,600 |
| 2005-08-05 | 737 | 762 | 737 | 762 | 8,000 | 7,620 |
| 2005-08-04 | 755 | 760 | 755 | 760 | 6,000 | 7,600 |
| 2005-08-02 | 747 | 760 | 747 | 760 | 7,000 | 7,600 |
| 2005-08-01 | 763 | 780 | 760 | 760 | 17,000 | 7,600 |
| 2005-07-29 | 748 | 760 | 746 | 760 | 28,000 | 7,600 |
| 2005-07-28 | 722 | 749 | 722 | 749 | 8,000 | 7,490 |
| 2005-07-27 | 750 | 750 | 711 | 728 | 6,000 | 7,280 |
| 2005-07-26 | 740 | 750 | 736 | 750 | 4,000 | 7,500 |
| 2005-07-25 | 735 | 745 | 730 | 745 | 9,000 | 7,450 |
| 2005-07-22 | 719 | 735 | 710 | 735 | 11,000 | 7,350 |
| 2005-07-21 | 716 | 720 | 716 | 720 | 4,000 | 7,200 |
| 2005-07-20 | 684 | 716 | 684 | 716 | 8,000 | 7,160 |
| 2005-07-19 | 693 | 703 | 693 | 703 | 9,000 | 7,030 |
| 2005-07-15 | 687 | 698 | 678 | 694 | 19,000 | 6,940 |
| 2005-07-14 | 686 | 689 | 686 | 689 | 3,000 | 6,890 |
| 2005-07-13 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 2005-07-12 | 689 | 689 | 689 | 689 | 13,000 | 6,890 |
| 2005-07-11 | 660 | 689 | 660 | 689 | 22,000 | 6,890 |
| 2005-07-08 | 660 | 669 | 660 | 669 | 9,000 | 6,690 |
| 2005-07-07 | 660 | 660 | 653 | 660 | 19,000 | 6,600 |
| 2005-07-06 | 660 | 665 | 655 | 665 | 20,000 | 6,650 |
| 2005-07-05 | 655 | 655 | 655 | 655 | 6,000 | 6,550 |
| 2005-07-04 | 655 | 660 | 644 | 660 | 29,000 | 6,600 |
| 2005-07-01 | 655 | 660 | 642 | 660 | 23,000 | 6,600 |
| 2005-06-30 | 650 | 660 | 650 | 660 | 13,000 | 6,600 |
| 2005-06-29 | 641 | 653 | 641 | 653 | 6,000 | 6,530 |
| 2005-06-28 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2005-06-27 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 2005-06-24 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 2005-06-23 | 639 | 640 | 639 | 640 | 2,000 | 6,400 |
| 2005-06-22 | 647 | 648 | 636 | 646 | 14,000 | 6,460 |
| 2005-06-21 | 648 | 649 | 648 | 649 | 2,000 | 6,490 |
| 2005-06-20 | 649 | 649 | 645 | 645 | 2,000 | 6,450 |
| 2005-06-17 | 641 | 649 | 641 | 641 | 4,000 | 6,410 |
| 2005-06-16 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 2005-06-15 | 642 | 642 | 642 | 642 | 1,000 | 6,420 |
| 2005-06-14 | 642 | 642 | 642 | 642 | 3,000 | 6,420 |
| 2005-06-13 | 640 | 641 | 640 | 641 | 2,000 | 6,410 |
| 2005-06-10 | 642 | 643 | 640 | 643 | 5,000 | 6,430 |
| 2005-06-09 | 639 | 639 | 639 | 639 | 3,000 | 6,390 |
| 2005-06-08 | 638 | 639 | 638 | 639 | 2,000 | 6,390 |
| 2005-06-07 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 2005-06-06 | 640 | 640 | 630 | 630 | 24,000 | 6,300 |
| 2005-06-03 | 641 | 644 | 632 | 644 | 10,000 | 6,440 |
| 2005-06-02 | 651 | 652 | 650 | 650 | 7,000 | 6,500 |
| 2005-06-01 | 659 | 660 | 655 | 660 | 6,000 | 6,600 |
| 2005-05-31 | 645 | 669 | 645 | 669 | 33,000 | 6,690 |
| 2005-05-30 | 630 | 641 | 630 | 641 | 30,000 | 6,410 |
| 2005-05-27 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 2005-05-26 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 2005-05-25 | 617 | 627 | 617 | 617 | 3,000 | 6,170 |
| 2005-05-24 | 629 | 629 | 621 | 621 | 8,000 | 6,210 |
| 2005-05-23 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2005-05-20 | 629 | 630 | 629 | 630 | 3,000 | 6,300 |
| 2005-05-19 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2005-05-17 | 625 | 630 | 620 | 630 | 4,000 | 6,300 |
| 2005-05-16 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2005-05-13 | 636 | 639 | 624 | 639 | 13,000 | 6,390 |
| 2005-05-11 | 637 | 637 | 636 | 636 | 2,000 | 6,360 |
| 2005-05-10 | 642 | 642 | 637 | 637 | 5,000 | 6,370 |
| 2005-05-09 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2005-05-06 | 637 | 650 | 637 | 645 | 27,000 | 6,450 |
| 2005-05-02 | 637 | 638 | 637 | 637 | 28,000 | 6,370 |
| 2005-04-28 | 614 | 638 | 612 | 638 | 7,000 | 6,380 |
| 2005-04-27 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 2005-04-26 | 616 | 616 | 615 | 615 | 2,000 | 6,150 |
| 2005-04-25 | 618 | 618 | 613 | 613 | 3,000 | 6,130 |
| 2005-04-22 | 610 | 619 | 610 | 618 | 19,000 | 6,180 |
| 2005-04-21 | 614 | 614 | 607 | 607 | 4,000 | 6,070 |
| 2005-04-20 | 616 | 616 | 615 | 615 | 3,000 | 6,150 |
| 2005-04-19 | 610 | 626 | 610 | 626 | 6,000 | 6,260 |
| 2005-04-18 | 617 | 633 | 610 | 633 | 12,000 | 6,330 |
| 2005-04-15 | 627 | 635 | 617 | 635 | 15,000 | 6,350 |
| 2005-04-14 | 632 | 632 | 632 | 632 | 11,000 | 6,320 |
| 2005-04-13 | 625 | 635 | 624 | 635 | 6,000 | 6,350 |
| 2005-04-12 | 632 | 637 | 627 | 637 | 3,000 | 6,370 |
| 2005-04-11 | 638 | 638 | 638 | 638 | 2,000 | 6,380 |
| 2005-04-08 | 640 | 645 | 639 | 639 | 6,000 | 6,390 |
| 2005-04-07 | 654 | 654 | 640 | 645 | 6,000 | 6,450 |
| 2005-04-04 | 641 | 658 | 634 | 658 | 9,000 | 6,580 |
| 2005-04-01 | 650 | 650 | 640 | 640 | 2,000 | 6,400 |
| 2005-03-31 | 658 | 658 | 655 | 658 | 6,000 | 6,580 |
| 2005-03-30 | 645 | 655 | 645 | 655 | 3,000 | 6,550 |
| 2005-03-29 | 640 | 645 | 640 | 645 | 2,000 | 6,450 |
| 2005-03-28 | 656 | 676 | 656 | 676 | 3,000 | 6,760 |
| 2005-03-25 | 686 | 686 | 686 | 686 | 2,000 | 6,860 |
| 2005-03-24 | 685 | 690 | 685 | 685 | 10,000 | 6,850 |
| 2005-03-23 | 688 | 688 | 675 | 685 | 14,000 | 6,850 |
| 2005-03-22 | 669 | 680 | 660 | 680 | 17,000 | 6,800 |
| 2005-03-18 | 655 | 674 | 655 | 660 | 16,000 | 6,600 |
| 2005-03-17 | 662 | 674 | 660 | 674 | 5,000 | 6,740 |
| 2005-03-16 | 685 | 685 | 665 | 670 | 22,000 | 6,700 |
| 2005-03-15 | 695 | 739 | 685 | 690 | 39,000 | 6,900 |
| 2005-03-14 | 645 | 685 | 645 | 681 | 26,000 | 6,810 |
| 2005-03-11 | 628 | 635 | 627 | 635 | 34,000 | 6,350 |
| 2005-03-10 | 619 | 625 | 617 | 625 | 15,000 | 6,250 |
| 2005-03-09 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 2005-03-08 | 608 | 619 | 601 | 619 | 13,000 | 6,190 |
| 2005-03-07 | 610 | 618 | 610 | 618 | 15,000 | 6,180 |
| 2005-03-04 | 605 | 608 | 605 | 608 | 2,000 | 6,080 |
| 2005-03-03 | 601 | 605 | 601 | 605 | 32,000 | 6,050 |
| 2005-03-02 | 600 | 605 | 600 | 601 | 4,000 | 6,010 |
| 2005-02-28 | 597 | 601 | 597 | 601 | 13,000 | 6,010 |
| 2005-02-25 | 570 | 579 | 570 | 579 | 4,000 | 5,790 |
| 2005-02-24 | 568 | 571 | 568 | 571 | 2,000 | 5,710 |
| 2005-02-23 | 578 | 578 | 571 | 571 | 5,000 | 5,710 |
| 2005-02-22 | 581 | 581 | 575 | 578 | 10,000 | 5,780 |
| 2005-02-21 | 573 | 573 | 571 | 571 | 6,000 | 5,710 |
| 2005-02-18 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2005-02-16 | 573 | 573 | 571 | 571 | 15,000 | 5,710 |
| 2005-02-14 | 572 | 587 | 572 | 587 | 8,000 | 5,870 |
| 2005-02-10 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 2005-02-09 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 2005-02-08 | 559 | 590 | 559 | 586 | 22,000 | 5,860 |
| 2005-02-07 | 560 | 560 | 560 | 560 | 14,000 | 5,600 |
| 2005-02-04 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
| 2005-02-03 | 548 | 560 | 548 | 560 | 16,000 | 5,600 |
| 2005-02-02 | 555 | 555 | 540 | 540 | 6,000 | 5,400 |
| 2005-02-01 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 2005-01-31 | 546 | 578 | 546 | 578 | 8,000 | 5,780 |
| 2005-01-28 | 572 | 572 | 556 | 556 | 5,000 | 5,560 |
| 2005-01-27 | 576 | 588 | 571 | 571 | 11,000 | 5,710 |
| 2005-01-26 | 586 | 586 | 586 | 586 | 9,000 | 5,860 |
| 2005-01-25 | 590 | 591 | 580 | 580 | 16,000 | 5,800 |
| 2005-01-24 | 556 | 584 | 556 | 584 | 17,000 | 5,840 |
| 2005-01-21 | 565 | 565 | 555 | 555 | 10,000 | 5,550 |
| 2005-01-20 | 578 | 578 | 569 | 569 | 6,000 | 5,690 |
| 2005-01-19 | 579 | 586 | 560 | 585 | 78,000 | 5,850 |
| 2005-01-18 | 550 | 580 | 550 | 580 | 30,000 | 5,800 |
| 2005-01-17 | 550 | 551 | 540 | 540 | 6,000 | 5,400 |
| 2005-01-14 | 529 | 550 | 528 | 550 | 14,000 | 5,500 |
| 2005-01-13 | 520 | 533 | 520 | 530 | 11,000 | 5,300 |
| 2005-01-12 | 505 | 520 | 505 | 520 | 11,000 | 5,200 |
| 2005-01-11 | 499 | 509 | 499 | 505 | 13,000 | 5,050 |
| 2005-01-07 | 501 | 501 | 494 | 498 | 19,000 | 4,980 |
| 2005-01-06 | 502 | 504 | 500 | 500 | 31,000 | 5,000 |
| 2005-01-05 | 475 | 495 | 475 | 494 | 23,000 | 4,940 |
| 2005-01-04 | 465 | 474 | 465 | 474 | 12,000 | 4,740 |
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
