7887 南海プライウッド(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2008-12-25 | 234 | 263 | 234 | 263 | 2,000 | 2,630 |
| 2008-12-24 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 2008-12-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-12-16 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2008-12-12 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 2008-12-10 | 250 | 250 | 232 | 245 | 5,000 | 2,450 |
| 2008-12-09 | 255 | 255 | 250 | 250 | 14,000 | 2,500 |
| 2008-12-08 | 255 | 258 | 255 | 255 | 15,000 | 2,550 |
| 2008-12-05 | 255 | 259 | 255 | 257 | 13,000 | 2,570 |
| 2008-12-04 | 257 | 257 | 255 | 255 | 12,000 | 2,550 |
| 2008-12-03 | 257 | 257 | 257 | 257 | 10,000 | 2,570 |
| 2008-12-02 | 259 | 259 | 255 | 259 | 11,000 | 2,590 |
| 2008-12-01 | 259 | 259 | 259 | 259 | 11,000 | 2,590 |
| 2008-11-28 | 259 | 259 | 259 | 259 | 11,000 | 2,590 |
| 2008-11-27 | 259 | 259 | 255 | 259 | 11,000 | 2,590 |
| 2008-11-26 | 259 | 260 | 259 | 259 | 12,000 | 2,590 |
| 2008-11-25 | 259 | 259 | 259 | 259 | 13,000 | 2,590 |
| 2008-11-21 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2008-11-20 | 250 | 250 | 249 | 250 | 9,000 | 2,500 |
| 2008-11-19 | 260 | 260 | 250 | 250 | 27,000 | 2,500 |
| 2008-11-18 | 260 | 260 | 257 | 260 | 14,000 | 2,600 |
| 2008-11-17 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 2008-11-14 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 2008-11-13 | 251 | 260 | 251 | 260 | 10,000 | 2,600 |
| 2008-11-12 | 249 | 251 | 249 | 251 | 11,000 | 2,510 |
| 2008-11-11 | 256 | 260 | 249 | 249 | 34,000 | 2,490 |
| 2008-11-10 | 250 | 253 | 250 | 251 | 11,000 | 2,510 |
| 2008-11-07 | 257 | 259 | 257 | 259 | 2,000 | 2,590 |
| 2008-11-05 | 256 | 256 | 252 | 252 | 6,000 | 2,520 |
| 2008-11-04 | 252 | 259 | 251 | 251 | 9,000 | 2,510 |
| 2008-10-31 | 266 | 269 | 252 | 252 | 29,000 | 2,520 |
| 2008-10-30 | 251 | 265 | 251 | 265 | 9,000 | 2,650 |
| 2008-10-29 | 266 | 266 | 266 | 266 | 15,000 | 2,660 |
| 2008-10-28 | 245 | 269 | 245 | 269 | 2,000 | 2,690 |
| 2008-10-24 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-10-23 | 261 | 261 | 260 | 260 | 8,000 | 2,600 |
| 2008-10-22 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2008-10-21 | 280 | 280 | 272 | 274 | 10,000 | 2,740 |
| 2008-10-20 | 265 | 287 | 265 | 287 | 3,000 | 2,870 |
| 2008-10-15 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2008-10-14 | 250 | 288 | 250 | 288 | 50,000 | 2,880 |
| 2008-10-10 | 241 | 241 | 239 | 240 | 11,000 | 2,400 |
| 2008-10-09 | 244 | 244 | 221 | 239 | 44,000 | 2,390 |
| 2008-10-08 | 249 | 270 | 239 | 239 | 42,000 | 2,390 |
| 2008-10-07 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2008-10-06 | 477 | 477 | 399 | 399 | 10,000 | 3,990 |
| 2008-10-03 | 478 | 479 | 478 | 479 | 10,000 | 4,790 |
| 2008-09-26 | 475 | 486 | 475 | 486 | 6,000 | 4,860 |
| 2008-09-25 | 467 | 470 | 467 | 470 | 2,000 | 4,700 |
| 2008-09-24 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2008-09-22 | 518 | 518 | 518 | 518 | 6,000 | 5,180 |
| 2008-09-18 | 524 | 524 | 524 | 524 | 5,000 | 5,240 |
| 2008-09-11 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 2008-09-04 | 534 | 534 | 534 | 534 | 2,000 | 5,340 |
| 2008-09-01 | 537 | 537 | 537 | 537 | 4,000 | 5,370 |
| 2008-08-22 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2008-08-21 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 2008-08-19 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 2008-08-11 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2008-08-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2008-07-25 | 555 | 555 | 530 | 555 | 7,000 | 5,550 |
| 2008-07-23 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2008-07-16 | 559 | 559 | 559 | 559 | 3,000 | 5,590 |
| 2008-07-15 | 525 | 555 | 525 | 555 | 2,000 | 5,550 |
| 2008-07-14 | 560 | 560 | 555 | 555 | 4,000 | 5,550 |
| 2008-07-08 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2008-07-07 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 2008-07-02 | 552 | 552 | 532 | 532 | 2,000 | 5,320 |
| 2008-07-01 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2008-06-24 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2008-06-16 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 2008-06-13 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2008-06-10 | 545 | 555 | 545 | 555 | 2,000 | 5,550 |
| 2008-06-09 | 568 | 568 | 550 | 555 | 5,000 | 5,550 |
| 2008-06-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2008-05-29 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 2008-05-23 | 555 | 574 | 555 | 574 | 2,000 | 5,740 |
| 2008-05-22 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2008-05-21 | 569 | 569 | 565 | 565 | 3,000 | 5,650 |
| 2008-05-19 | 573 | 575 | 573 | 575 | 2,000 | 5,750 |
| 2008-05-16 | 573 | 573 | 573 | 573 | 2,000 | 5,730 |
| 2008-05-13 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2008-05-12 | 575 | 575 | 560 | 560 | 3,000 | 5,600 |
| 2008-05-09 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2008-05-07 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2008-04-30 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2008-04-28 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 2008-04-22 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 2008-04-21 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2008-04-16 | 570 | 590 | 570 | 590 | 3,000 | 5,900 |
| 2008-04-15 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2008-04-08 | 581 | 600 | 581 | 600 | 14,000 | 6,000 |
| 2008-04-07 | 608 | 620 | 595 | 620 | 9,000 | 6,200 |
| 2008-04-02 | 627 | 627 | 627 | 627 | 2,000 | 6,270 |
| 2008-03-31 | 630 | 630 | 610 | 629 | 5,000 | 6,290 |
| 2008-03-27 | 606 | 616 | 606 | 616 | 2,000 | 6,160 |
| 2008-03-25 | 628 | 628 | 628 | 628 | 1,000 | 6,280 |
| 2008-03-24 | 630 | 630 | 619 | 628 | 8,000 | 6,280 |
| 2008-03-21 | 633 | 633 | 633 | 633 | 3,000 | 6,330 |
| 2008-03-19 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 2008-03-17 | 620 | 630 | 620 | 630 | 6,000 | 6,300 |
| 2008-03-12 | 610 | 640 | 601 | 640 | 7,000 | 6,400 |
| 2008-03-10 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2008-03-07 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 2008-03-06 | 604 | 623 | 604 | 623 | 2,000 | 6,230 |
| 2008-03-05 | 622 | 624 | 604 | 624 | 6,000 | 6,240 |
| 2008-03-04 | 618 | 635 | 618 | 635 | 2,000 | 6,350 |
| 2008-03-03 | 619 | 625 | 611 | 625 | 4,000 | 6,250 |
| 2008-02-26 | 635 | 639 | 635 | 639 | 2,000 | 6,390 |
| 2008-02-22 | 639 | 639 | 639 | 639 | 4,000 | 6,390 |
| 2008-02-18 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2008-02-15 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2008-02-13 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2008-02-12 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 2008-02-07 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2008-02-06 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2008-02-04 | 650 | 651 | 650 | 651 | 2,000 | 6,510 |
| 2008-01-31 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2008-01-29 | 652 | 652 | 652 | 652 | 1,000 | 6,520 |
| 2008-01-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2008-01-25 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 2008-01-24 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2008-01-23 | 619 | 660 | 619 | 660 | 3,000 | 6,600 |
| 2008-01-22 | 661 | 661 | 649 | 649 | 2,000 | 6,490 |
| 2008-01-21 | 664 | 664 | 664 | 664 | 3,000 | 6,640 |
| 2008-01-08 | 677 | 677 | 677 | 677 | 1,000 | 6,770 |
| 2008-01-07 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
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
