7887 南海プライウッド(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 688 | 688 | 688 | 688 | 5,000 | 6,880 |
| 2007-12-26 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 2007-12-25 | 649 | 649 | 649 | 649 | 6,000 | 6,490 |
| 2007-12-21 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 2007-12-20 | 649 | 649 | 649 | 649 | 3,000 | 6,490 |
| 2007-12-19 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 2007-12-18 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
| 2007-12-17 | 629 | 639 | 619 | 639 | 5,000 | 6,390 |
| 2007-12-14 | 653 | 653 | 633 | 649 | 3,000 | 6,490 |
| 2007-12-13 | 626 | 649 | 626 | 649 | 4,000 | 6,490 |
| 2007-12-12 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 2007-12-11 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 2007-12-10 | 663 | 665 | 663 | 665 | 20,000 | 6,650 |
| 2007-12-06 | 646 | 665 | 646 | 665 | 2,000 | 6,650 |
| 2007-12-05 | 666 | 666 | 666 | 666 | 1,000 | 6,660 |
| 2007-12-04 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 2007-12-03 | 664 | 664 | 664 | 664 | 1,000 | 6,640 |
| 2007-11-30 | 622 | 654 | 621 | 654 | 12,000 | 6,540 |
| 2007-11-29 | 650 | 650 | 612 | 622 | 8,000 | 6,220 |
| 2007-11-28 | 620 | 643 | 620 | 643 | 4,000 | 6,430 |
| 2007-11-27 | 628 | 636 | 628 | 636 | 3,000 | 6,360 |
| 2007-11-26 | 610 | 630 | 610 | 630 | 4,000 | 6,300 |
| 2007-11-22 | 630 | 630 | 610 | 630 | 9,000 | 6,300 |
| 2007-11-21 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2007-11-20 | 620 | 635 | 609 | 635 | 5,000 | 6,350 |
| 2007-11-19 | 604 | 640 | 594 | 640 | 7,000 | 6,400 |
| 2007-11-16 | 644 | 644 | 644 | 644 | 2,000 | 6,440 |
| 2007-11-14 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2007-11-12 | 647 | 647 | 647 | 647 | 3,000 | 6,470 |
| 2007-11-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2007-11-07 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 2007-11-06 | 653 | 653 | 653 | 653 | 1,000 | 6,530 |
| 2007-11-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2007-10-31 | 666 | 666 | 666 | 666 | 1,000 | 6,660 |
| 2007-10-25 | 651 | 655 | 651 | 655 | 2,000 | 6,550 |
| 2007-10-24 | 648 | 668 | 648 | 668 | 2,000 | 6,680 |
| 2007-10-23 | 678 | 678 | 678 | 678 | 19,000 | 6,780 |
| 2007-10-19 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 2007-10-18 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 2007-10-15 | 660 | 685 | 660 | 685 | 2,000 | 6,850 |
| 2007-10-12 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2007-10-11 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2007-10-10 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 2007-10-09 | 669 | 669 | 669 | 669 | 2,000 | 6,690 |
| 2007-10-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2007-10-02 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 2007-10-01 | 650 | 680 | 650 | 680 | 9,000 | 6,800 |
| 2007-09-28 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2007-09-27 | 665 | 670 | 650 | 650 | 7,000 | 6,500 |
| 2007-09-25 | 685 | 685 | 684 | 684 | 2,000 | 6,840 |
| 2007-09-21 | 688 | 688 | 687 | 687 | 3,000 | 6,870 |
| 2007-09-10 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 2007-09-07 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 2007-09-03 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 2007-08-31 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 2007-08-27 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 2007-08-22 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 2007-08-21 | 706 | 706 | 686 | 686 | 3,000 | 6,860 |
| 2007-08-07 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2007-08-06 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2007-08-02 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2007-07-31 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 2007-07-30 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 2007-07-27 | 738 | 738 | 721 | 721 | 5,000 | 7,210 |
| 2007-07-25 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2007-07-24 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 2007-07-19 | 722 | 741 | 722 | 741 | 2,000 | 7,410 |
| 2007-07-17 | 741 | 741 | 721 | 741 | 4,000 | 7,410 |
| 2007-07-13 | 728 | 738 | 728 | 738 | 2,000 | 7,380 |
| 2007-07-12 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 2007-07-06 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 2007-07-05 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 2007-07-03 | 728 | 728 | 728 | 728 | 2,000 | 7,280 |
| 2007-06-29 | 742 | 742 | 742 | 742 | 4,000 | 7,420 |
| 2007-06-28 | 742 | 742 | 742 | 742 | 2,000 | 7,420 |
| 2007-06-27 | 743 | 743 | 743 | 743 | 2,000 | 7,430 |
| 2007-06-25 | 719 | 745 | 719 | 745 | 5,000 | 7,450 |
| 2007-06-22 | 738 | 738 | 738 | 738 | 1,000 | 7,380 |
| 2007-06-21 | 733 | 733 | 733 | 733 | 1,000 | 7,330 |
| 2007-06-20 | 733 | 733 | 733 | 733 | 1,000 | 7,330 |
| 2007-06-19 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 2007-06-18 | 710 | 725 | 710 | 725 | 7,000 | 7,250 |
| 2007-06-15 | 718 | 719 | 709 | 719 | 6,000 | 7,190 |
| 2007-06-11 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2007-06-08 | 710 | 720 | 710 | 716 | 6,000 | 7,160 |
| 2007-06-07 | 704 | 717 | 704 | 717 | 2,000 | 7,170 |
| 2007-06-06 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2007-06-05 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2007-06-04 | 707 | 718 | 707 | 718 | 4,000 | 7,180 |
| 2007-06-01 | 718 | 719 | 707 | 719 | 6,000 | 7,190 |
| 2007-05-31 | 711 | 722 | 706 | 722 | 6,000 | 7,220 |
| 2007-05-30 | 710 | 720 | 710 | 720 | 52,000 | 7,200 |
| 2007-05-29 | 710 | 724 | 705 | 724 | 3,000 | 7,240 |
| 2007-05-25 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 2007-05-24 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 2007-05-23 | 718 | 730 | 701 | 730 | 13,000 | 7,300 |
| 2007-05-22 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 2007-05-21 | 724 | 739 | 720 | 739 | 3,000 | 7,390 |
| 2007-05-18 | 744 | 744 | 744 | 744 | 1,000 | 7,440 |
| 2007-05-16 | 747 | 747 | 747 | 747 | 1,000 | 7,470 |
| 2007-05-15 | 749 | 749 | 749 | 749 | 3,000 | 7,490 |
| 2007-05-14 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2007-05-11 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2007-05-10 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 2007-05-09 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 2007-05-08 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 2007-05-07 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2007-05-02 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2007-04-27 | 715 | 735 | 715 | 735 | 2,000 | 7,350 |
| 2007-04-25 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2007-04-24 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2007-04-20 | 709 | 734 | 709 | 734 | 6,000 | 7,340 |
| 2007-04-19 | 729 | 739 | 729 | 739 | 5,000 | 7,390 |
| 2007-04-13 | 743 | 743 | 743 | 743 | 2,000 | 7,430 |
| 2007-04-12 | 753 | 753 | 753 | 753 | 1,000 | 7,530 |
| 2007-04-11 | 748 | 757 | 748 | 757 | 2,000 | 7,570 |
| 2007-04-10 | 740 | 748 | 740 | 748 | 3,000 | 7,480 |
| 2007-04-09 | 734 | 735 | 734 | 735 | 3,000 | 7,350 |
| 2007-04-06 | 730 | 735 | 730 | 735 | 2,000 | 7,350 |
| 2007-04-03 | 743 | 743 | 743 | 743 | 2,000 | 7,430 |
| 2007-04-02 | 752 | 752 | 747 | 747 | 2,000 | 7,470 |
| 2007-03-30 | 754 | 754 | 754 | 754 | 2,000 | 7,540 |
| 2007-03-29 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2007-03-28 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2007-03-27 | 756 | 757 | 756 | 756 | 5,000 | 7,560 |
| 2007-03-26 | 735 | 760 | 735 | 760 | 10,000 | 7,600 |
| 2007-03-23 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2007-03-22 | 729 | 755 | 729 | 755 | 4,000 | 7,550 |
| 2007-03-20 | 719 | 719 | 719 | 719 | 4,000 | 7,190 |
| 2007-03-19 | 720 | 725 | 720 | 725 | 2,000 | 7,250 |
| 2007-03-16 | 725 | 729 | 716 | 729 | 11,000 | 7,290 |
| 2007-03-15 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 2007-03-14 | 719 | 731 | 719 | 731 | 4,000 | 7,310 |
| 2007-03-13 | 717 | 721 | 717 | 717 | 31,000 | 7,170 |
| 2007-03-09 | 747 | 747 | 747 | 747 | 2,000 | 7,470 |
| 2007-03-06 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 2007-03-01 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 2007-02-28 | 726 | 752 | 726 | 752 | 3,000 | 7,520 |
| 2007-02-27 | 765 | 766 | 746 | 766 | 4,000 | 7,660 |
| 2007-02-26 | 740 | 767 | 740 | 767 | 4,000 | 7,670 |
| 2007-02-23 | 731 | 740 | 730 | 740 | 6,000 | 7,400 |
| 2007-02-22 | 735 | 735 | 729 | 730 | 7,000 | 7,300 |
| 2007-02-21 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2007-02-19 | 744 | 744 | 744 | 744 | 1,000 | 7,440 |
| 2007-02-16 | 732 | 735 | 732 | 735 | 3,000 | 7,350 |
| 2007-02-15 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2007-02-13 | 728 | 728 | 725 | 725 | 20,000 | 7,250 |
| 2007-02-09 | 705 | 732 | 705 | 732 | 15,000 | 7,320 |
| 2007-02-07 | 705 | 710 | 705 | 710 | 4,000 | 7,100 |
| 2007-02-06 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 2007-02-05 | 705 | 710 | 705 | 710 | 4,000 | 7,100 |
| 2007-02-02 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2007-02-01 | 695 | 705 | 695 | 705 | 3,000 | 7,050 |
| 2007-01-31 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2007-01-30 | 705 | 705 | 700 | 700 | 5,000 | 7,000 |
| 2007-01-26 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2007-01-25 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 2007-01-24 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 2007-01-23 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 2007-01-22 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2007-01-19 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 2007-01-17 | 704 | 704 | 701 | 701 | 5,000 | 7,010 |
| 2007-01-16 | 715 | 715 | 708 | 708 | 2,000 | 7,080 |
| 2007-01-05 | 715 | 724 | 715 | 724 | 2,000 | 7,240 |
| 2007-01-04 | 708 | 708 | 708 | 708 | 3,000 | 7,080 |
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
