7887 南海プライウッド(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 708 | 708 | 708 | 708 | 1,000 | 7,080 |
| 2006-12-28 | 704 | 704 | 700 | 700 | 2,000 | 7,000 |
| 2006-12-27 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 2006-12-26 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 2006-12-25 | 720 | 727 | 700 | 727 | 11,000 | 7,270 |
| 2006-12-22 | 758 | 758 | 750 | 750 | 2,000 | 7,500 |
| 2006-12-21 | 752 | 752 | 750 | 750 | 2,000 | 7,500 |
| 2006-12-20 | 760 | 760 | 752 | 760 | 3,000 | 7,600 |
| 2006-12-18 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 2006-12-15 | 760 | 779 | 750 | 779 | 5,000 | 7,790 |
| 2006-12-14 | 798 | 798 | 780 | 790 | 6,000 | 7,900 |
| 2006-12-08 | 818 | 818 | 818 | 818 | 2,000 | 8,180 |
| 2006-12-07 | 818 | 818 | 818 | 818 | 1,000 | 8,180 |
| 2006-12-04 | 818 | 818 | 818 | 818 | 1,000 | 8,180 |
| 2006-12-01 | 818 | 818 | 818 | 818 | 1,000 | 8,180 |
| 2006-11-27 | 817 | 820 | 817 | 820 | 13,000 | 8,200 |
| 2006-11-24 | 817 | 817 | 817 | 817 | 1,000 | 8,170 |
| 2006-11-22 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 2006-11-21 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 2006-11-17 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 2006-11-16 | 815 | 825 | 815 | 825 | 2,000 | 8,250 |
| 2006-11-15 | 848 | 848 | 831 | 831 | 4,000 | 8,310 |
| 2006-11-13 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2006-11-10 | 852 | 852 | 850 | 850 | 2,000 | 8,500 |
| 2006-11-09 | 853 | 853 | 853 | 853 | 1,000 | 8,530 |
| 2006-11-08 | 853 | 853 | 853 | 853 | 1,000 | 8,530 |
| 2006-11-07 | 854 | 854 | 854 | 854 | 1,000 | 8,540 |
| 2006-11-06 | 854 | 854 | 854 | 854 | 1,000 | 8,540 |
| 2006-10-31 | 858 | 859 | 858 | 859 | 2,000 | 8,590 |
| 2006-10-30 | 857 | 857 | 845 | 845 | 2,000 | 8,450 |
| 2006-10-27 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 2006-10-26 | 857 | 857 | 857 | 857 | 1,000 | 8,570 |
| 2006-10-25 | 855 | 860 | 851 | 860 | 6,000 | 8,600 |
| 2006-10-24 | 874 | 874 | 860 | 870 | 4,000 | 8,700 |
| 2006-10-23 | 874 | 874 | 874 | 874 | 2,000 | 8,740 |
| 2006-10-20 | 868 | 868 | 868 | 868 | 2,000 | 8,680 |
| 2006-10-19 | 868 | 868 | 868 | 868 | 1,000 | 8,680 |
| 2006-10-18 | 867 | 867 | 857 | 857 | 2,000 | 8,570 |
| 2006-10-13 | 832 | 867 | 832 | 867 | 6,000 | 8,670 |
| 2006-10-12 | 840 | 860 | 840 | 860 | 4,000 | 8,600 |
| 2006-10-10 | 869 | 869 | 869 | 869 | 2,000 | 8,690 |
| 2006-10-06 | 869 | 869 | 869 | 869 | 1,000 | 8,690 |
| 2006-10-04 | 878 | 878 | 878 | 878 | 2,000 | 8,780 |
| 2006-10-02 | 883 | 883 | 883 | 883 | 2,000 | 8,830 |
| 2006-09-29 | 866 | 883 | 866 | 883 | 2,000 | 8,830 |
| 2006-09-28 | 874 | 874 | 874 | 874 | 1,000 | 8,740 |
| 2006-09-26 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 2006-09-25 | 886 | 886 | 885 | 885 | 2,000 | 8,850 |
| 2006-09-22 | 900 | 900 | 880 | 894 | 4,000 | 8,940 |
| 2006-09-21 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 2006-09-20 | 912 | 912 | 912 | 912 | 1,000 | 9,120 |
| 2006-09-19 | 894 | 912 | 892 | 912 | 4,000 | 9,120 |
| 2006-09-11 | 899 | 912 | 899 | 912 | 2,000 | 9,120 |
| 2006-09-04 | 880 | 894 | 880 | 894 | 3,000 | 8,940 |
| 2006-09-01 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2006-08-31 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2006-08-28 | 906 | 906 | 900 | 900 | 2,000 | 9,000 |
| 2006-08-24 | 901 | 901 | 900 | 900 | 2,000 | 9,000 |
| 2006-08-23 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 2006-08-22 | 917 | 917 | 917 | 917 | 1,000 | 9,170 |
| 2006-08-21 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 2006-08-17 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 2006-08-16 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 2006-08-15 | 894 | 894 | 894 | 894 | 2,000 | 8,940 |
| 2006-08-11 | 880 | 900 | 880 | 900 | 2,000 | 9,000 |
| 2006-08-10 | 876 | 890 | 876 | 890 | 2,000 | 8,900 |
| 2006-08-07 | 885 | 904 | 864 | 884 | 6,000 | 8,840 |
| 2006-08-03 | 903 | 903 | 903 | 903 | 2,000 | 9,030 |
| 2006-08-02 | 910 | 910 | 904 | 904 | 3,000 | 9,040 |
| 2006-08-01 | 911 | 911 | 911 | 911 | 1,000 | 9,110 |
| 2006-07-31 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 2006-07-28 | 916 | 916 | 916 | 916 | 1,000 | 9,160 |
| 2006-07-27 | 916 | 916 | 916 | 916 | 1,000 | 9,160 |
| 2006-07-26 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 2006-07-25 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 2006-07-24 | 919 | 919 | 919 | 919 | 2,000 | 9,190 |
| 2006-07-20 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 2006-07-19 | 910 | 918 | 905 | 918 | 3,000 | 9,180 |
| 2006-07-18 | 915 | 926 | 915 | 926 | 3,000 | 9,260 |
| 2006-07-14 | 915 | 935 | 915 | 935 | 2,000 | 9,350 |
| 2006-07-13 | 931 | 931 | 925 | 925 | 3,000 | 9,250 |
| 2006-07-12 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2006-07-07 | 939 | 940 | 939 | 940 | 2,000 | 9,400 |
| 2006-07-05 | 936 | 936 | 936 | 936 | 1,000 | 9,360 |
| 2006-07-04 | 942 | 942 | 936 | 936 | 4,000 | 9,360 |
| 2006-07-03 | 937 | 942 | 937 | 942 | 2,000 | 9,420 |
| 2006-06-30 | 947 | 947 | 947 | 947 | 2,000 | 9,470 |
| 2006-06-28 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2006-06-26 | 943 | 943 | 943 | 943 | 1,000 | 9,430 |
| 2006-06-22 | 934 | 934 | 934 | 934 | 1,000 | 9,340 |
| 2006-06-21 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 2006-06-20 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 2006-06-19 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 2006-06-14 | 928 | 940 | 927 | 940 | 3,000 | 9,400 |
| 2006-06-13 | 928 | 946 | 928 | 946 | 2,000 | 9,460 |
| 2006-06-12 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2006-06-09 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 2006-06-08 | 945 | 958 | 940 | 940 | 8,000 | 9,400 |
| 2006-06-07 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 2006-06-06 | 946 | 966 | 946 | 966 | 3,000 | 9,660 |
| 2006-06-05 | 969 | 969 | 958 | 960 | 3,000 | 9,600 |
| 2006-06-02 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2006-06-01 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 2006-05-31 | 951 | 973 | 950 | 973 | 15,000 | 9,730 |
| 2006-05-30 | 961 | 979 | 961 | 979 | 3,000 | 9,790 |
| 2006-05-29 | 950 | 979 | 950 | 979 | 8,000 | 9,790 |
| 2006-05-26 | 970 | 978 | 970 | 978 | 2,000 | 9,780 |
| 2006-05-24 | 974 | 980 | 961 | 979 | 6,000 | 9,790 |
| 2006-05-23 | 993 | 993 | 993 | 993 | 1,000 | 9,930 |
| 2006-05-22 | 956 | 983 | 956 | 983 | 9,000 | 9,830 |
| 2006-05-19 | 970 | 973 | 958 | 973 | 7,000 | 9,730 |
| 2006-05-18 | 981 | 981 | 975 | 975 | 3,000 | 9,750 |
| 2006-05-17 | 976 | 989 | 976 | 989 | 2,000 | 9,890 |
| 2006-05-16 | 976 | 991 | 976 | 991 | 3,000 | 9,910 |
| 2006-05-15 | 996 | 996 | 980 | 995 | 7,000 | 9,950 |
| 2006-05-12 | 991 | 1,003 | 991 | 1,003 | 4,000 | 10,030 |
| 2006-05-11 | 991 | 1,004 | 991 | 1,004 | 3,000 | 10,040 |
| 2006-05-10 | 1,008 | 1,008 | 995 | 1,007 | 4,000 | 10,070 |
| 2006-05-09 | 991 | 1,009 | 991 | 1,008 | 4,000 | 10,080 |
| 2006-05-02 | 990 | 1,010 | 990 | 1,010 | 14,000 | 10,100 |
| 2006-05-01 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2006-04-25 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2006-04-24 | 999 | 1,000 | 999 | 1,000 | 3,000 | 10,000 |
| 2006-04-21 | 992 | 999 | 990 | 999 | 5,000 | 9,990 |
| 2006-04-20 | 990 | 1,010 | 990 | 1,010 | 5,000 | 10,100 |
| 2006-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2006-04-18 | 992 | 1,015 | 992 | 1,015 | 9,000 | 10,150 |
| 2006-04-17 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 2006-04-14 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2006-04-13 | 988 | 998 | 988 | 998 | 4,000 | 9,980 |
| 2006-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2006-04-11 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2006-04-10 | 1,007 | 1,010 | 1,007 | 1,010 | 3,000 | 10,100 |
| 2006-04-07 | 997 | 1,008 | 997 | 1,007 | 11,000 | 10,070 |
| 2006-04-06 | 988 | 995 | 985 | 995 | 8,000 | 9,950 |
| 2006-04-04 | 975 | 988 | 975 | 988 | 5,000 | 9,880 |
| 2006-04-03 | 978 | 985 | 977 | 985 | 5,000 | 9,850 |
| 2006-03-31 | 970 | 983 | 970 | 983 | 12,000 | 9,830 |
| 2006-03-30 | 968 | 975 | 968 | 975 | 6,000 | 9,750 |
| 2006-03-29 | 974 | 980 | 966 | 980 | 9,000 | 9,800 |
| 2006-03-27 | 971 | 986 | 971 | 986 | 8,000 | 9,860 |
| 2006-03-24 | 961 | 978 | 961 | 978 | 6,000 | 9,780 |
| 2006-03-23 | 975 | 977 | 970 | 977 | 7,000 | 9,770 |
| 2006-03-22 | 975 | 975 | 975 | 975 | 2,000 | 9,750 |
| 2006-03-20 | 972 | 980 | 972 | 980 | 10,000 | 9,800 |
| 2006-03-16 | 979 | 979 | 979 | 979 | 2,000 | 9,790 |
| 2006-03-15 | 979 | 979 | 979 | 979 | 3,000 | 9,790 |
| 2006-03-14 | 979 | 979 | 979 | 979 | 4,000 | 9,790 |
| 2006-03-13 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 2006-03-10 | 970 | 979 | 970 | 979 | 4,000 | 9,790 |
| 2006-03-09 | 950 | 965 | 950 | 965 | 4,000 | 9,650 |
| 2006-03-08 | 952 | 959 | 950 | 950 | 6,000 | 9,500 |
| 2006-03-07 | 940 | 972 | 940 | 972 | 5,000 | 9,720 |
| 2006-03-06 | 955 | 970 | 950 | 970 | 5,000 | 9,700 |
| 2006-03-03 | 956 | 970 | 952 | 970 | 3,000 | 9,700 |
| 2006-03-01 | 968 | 968 | 960 | 960 | 3,000 | 9,600 |
| 2006-02-28 | 969 | 970 | 969 | 970 | 5,000 | 9,700 |
| 2006-02-27 | 950 | 970 | 950 | 970 | 8,000 | 9,700 |
| 2006-02-24 | 969 | 969 | 955 | 955 | 21,000 | 9,550 |
| 2006-02-23 | 965 | 985 | 965 | 985 | 5,000 | 9,850 |
| 2006-02-22 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 2006-02-21 | 960 | 965 | 959 | 965 | 6,000 | 9,650 |
| 2006-02-20 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 2006-02-17 | 1,000 | 1,007 | 1,000 | 1,007 | 4,000 | 10,070 |
| 2006-02-16 | 980 | 1,019 | 970 | 1,019 | 10,000 | 10,190 |
| 2006-02-15 | 1,020 | 1,020 | 1,000 | 1,010 | 4,000 | 10,100 |
| 2006-02-14 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 10,200 |
| 2006-02-13 | 1,025 | 1,029 | 1,012 | 1,029 | 3,000 | 10,290 |
| 2006-02-10 | 1,036 | 1,036 | 1,027 | 1,035 | 11,000 | 10,350 |
| 2006-02-09 | 1,040 | 1,041 | 1,040 | 1,040 | 8,000 | 10,400 |
| 2006-02-08 | 1,060 | 1,060 | 1,041 | 1,055 | 16,000 | 10,550 |
| 2006-02-07 | 1,038 | 1,065 | 1,038 | 1,065 | 9,000 | 10,650 |
| 2006-02-06 | 1,050 | 1,055 | 1,035 | 1,036 | 22,000 | 10,360 |
| 2006-02-03 | 1,065 | 1,065 | 1,030 | 1,050 | 15,000 | 10,500 |
| 2006-02-02 | 1,036 | 1,040 | 1,016 | 1,040 | 22,000 | 10,400 |
| 2006-02-01 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 10,390 |
| 2006-01-31 | 1,035 | 1,040 | 1,030 | 1,040 | 14,000 | 10,400 |
| 2006-01-30 | 1,035 | 1,040 | 1,020 | 1,035 | 15,000 | 10,350 |
| 2006-01-27 | 1,004 | 1,025 | 1,004 | 1,025 | 20,000 | 10,250 |
| 2006-01-26 | 1,002 | 1,012 | 1,002 | 1,012 | 6,000 | 10,120 |
| 2006-01-25 | 1,006 | 1,015 | 1,006 | 1,015 | 14,000 | 10,150 |
| 2006-01-24 | 999 | 1,011 | 999 | 1,011 | 12,000 | 10,110 |
| 2006-01-23 | 1,000 | 1,019 | 999 | 1,019 | 9,000 | 10,190 |
| 2006-01-20 | 1,002 | 1,019 | 1,002 | 1,019 | 9,000 | 10,190 |
| 2006-01-19 | 960 | 1,029 | 960 | 1,029 | 16,000 | 10,290 |
| 2006-01-18 | 1,005 | 1,005 | 955 | 990 | 13,000 | 9,900 |
| 2006-01-17 | 1,006 | 1,025 | 1,006 | 1,025 | 6,000 | 10,250 |
| 2006-01-16 | 1,029 | 1,040 | 1,025 | 1,036 | 15,000 | 10,360 |
| 2006-01-13 | 1,030 | 1,030 | 1,010 | 1,027 | 4,000 | 10,270 |
| 2006-01-12 | 1,027 | 1,027 | 1,020 | 1,020 | 3,000 | 10,200 |
| 2006-01-11 | 1,029 | 1,029 | 1,022 | 1,022 | 4,000 | 10,220 |
| 2006-01-10 | 1,029 | 1,030 | 1,029 | 1,030 | 7,000 | 10,300 |
| 2006-01-06 | 1,021 | 1,029 | 1,018 | 1,025 | 11,000 | 10,250 |
| 2006-01-05 | 998 | 1,020 | 998 | 1,017 | 11,000 | 10,170 |
| 2006-01-04 | 995 | 996 | 995 | 996 | 4,000 | 9,960 |
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
