7887 南海プライウッド(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 258 | 260 | 258 | 260 | 5,000 | 2,600 |
| 2009-12-29 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2009-12-28 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2009-12-24 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2009-12-22 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2009-12-21 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2009-12-17 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2009-12-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-12-11 | 275 | 276 | 256 | 256 | 7,000 | 2,560 |
| 2009-12-10 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 2009-12-09 | 278 | 278 | 275 | 275 | 2,000 | 2,750 |
| 2009-12-07 | 288 | 288 | 275 | 288 | 6,000 | 2,880 |
| 2009-11-30 | 310 | 310 | 285 | 285 | 4,000 | 2,850 |
| 2009-11-26 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2009-11-25 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2009-11-17 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 2009-11-16 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2009-11-13 | 316 | 316 | 316 | 316 | 4,000 | 3,160 |
| 2009-11-10 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2009-11-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-11-04 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2009-10-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2009-10-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-10-22 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2009-10-21 | 315 | 315 | 315 | 315 | 11,000 | 3,150 |
| 2009-10-15 | 318 | 318 | 315 | 315 | 4,000 | 3,150 |
| 2009-10-14 | 318 | 323 | 318 | 323 | 2,000 | 3,230 |
| 2009-10-13 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 2009-10-08 | 323 | 323 | 313 | 313 | 2,000 | 3,130 |
| 2009-10-06 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 2009-10-05 | 314 | 319 | 314 | 319 | 2,000 | 3,190 |
| 2009-09-30 | 312 | 323 | 312 | 323 | 5,000 | 3,230 |
| 2009-09-29 | 312 | 317 | 312 | 317 | 2,000 | 3,170 |
| 2009-09-28 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2009-09-25 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2009-09-24 | 313 | 324 | 313 | 324 | 6,000 | 3,240 |
| 2009-09-18 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2009-09-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-09-14 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-09-10 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-09-09 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2009-09-07 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2009-09-03 | 332 | 332 | 331 | 331 | 5,000 | 3,310 |
| 2009-09-02 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2009-08-31 | 330 | 345 | 327 | 345 | 7,000 | 3,450 |
| 2009-08-25 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2009-08-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2009-08-20 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2009-08-17 | 320 | 330 | 320 | 330 | 2,000 | 3,300 |
| 2009-08-10 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2009-08-07 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2009-08-04 | 318 | 323 | 303 | 323 | 5,000 | 3,230 |
| 2009-07-31 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-07-28 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2009-07-27 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2009-07-23 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2009-07-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-07-21 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2009-07-15 | 301 | 310 | 301 | 310 | 3,000 | 3,100 |
| 2009-07-14 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2009-07-13 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 2009-07-07 | 328 | 335 | 328 | 335 | 4,000 | 3,350 |
| 2009-07-06 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2009-06-30 | 309 | 320 | 309 | 315 | 5,000 | 3,150 |
| 2009-06-29 | 297 | 300 | 297 | 299 | 3,000 | 2,990 |
| 2009-06-25 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2009-06-24 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2009-06-23 | 294 | 294 | 293 | 294 | 5,000 | 2,940 |
| 2009-06-22 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 2009-06-18 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-06-17 | 271 | 277 | 267 | 277 | 7,000 | 2,770 |
| 2009-06-16 | 277 | 277 | 266 | 266 | 9,000 | 2,660 |
| 2009-06-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-06-12 | 282 | 286 | 282 | 282 | 6,000 | 2,820 |
| 2009-06-11 | 280 | 280 | 276 | 276 | 5,000 | 2,760 |
| 2009-06-10 | 278 | 281 | 274 | 281 | 3,000 | 2,810 |
| 2009-06-09 | 279 | 280 | 279 | 280 | 2,000 | 2,800 |
| 2009-06-08 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2009-06-05 | 265 | 265 | 264 | 264 | 12,000 | 2,640 |
| 2009-06-04 | 273 | 273 | 266 | 266 | 8,000 | 2,660 |
| 2009-06-02 | 280 | 282 | 280 | 282 | 7,000 | 2,820 |
| 2009-06-01 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 2009-05-29 | 266 | 275 | 266 | 275 | 10,000 | 2,750 |
| 2009-05-28 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2009-05-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-05-26 | 258 | 270 | 258 | 270 | 4,000 | 2,700 |
| 2009-05-22 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2009-05-21 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2009-05-19 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2009-05-15 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 2009-05-14 | 260 | 260 | 250 | 259 | 13,000 | 2,590 |
| 2009-05-11 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2009-05-08 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2009-05-07 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2009-04-30 | 242 | 259 | 242 | 259 | 7,000 | 2,590 |
| 2009-04-28 | 241 | 241 | 239 | 239 | 7,000 | 2,390 |
| 2009-04-27 | 245 | 245 | 241 | 241 | 4,000 | 2,410 |
| 2009-04-24 | 248 | 248 | 242 | 242 | 5,000 | 2,420 |
| 2009-04-23 | 244 | 245 | 244 | 245 | 4,000 | 2,450 |
| 2009-04-22 | 255 | 255 | 244 | 254 | 34,000 | 2,540 |
| 2009-04-21 | 247 | 255 | 247 | 255 | 6,000 | 2,550 |
| 2009-04-20 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2009-04-17 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2009-04-16 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2009-04-15 | 246 | 246 | 246 | 246 | 6,000 | 2,460 |
| 2009-04-14 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 2009-04-10 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-04-07 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 2009-04-03 | 268 | 275 | 268 | 275 | 13,000 | 2,750 |
| 2009-04-02 | 240 | 268 | 240 | 268 | 5,000 | 2,680 |
| 2009-03-31 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2009-03-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-03-27 | 254 | 254 | 250 | 250 | 5,000 | 2,500 |
| 2009-03-26 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2009-03-25 | 245 | 253 | 245 | 253 | 14,000 | 2,530 |
| 2009-03-24 | 251 | 255 | 250 | 255 | 7,000 | 2,550 |
| 2009-03-23 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2009-03-19 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2009-03-18 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2009-03-17 | 253 | 253 | 250 | 250 | 7,000 | 2,500 |
| 2009-03-06 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2009-03-05 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2009-03-04 | 239 | 249 | 239 | 249 | 2,000 | 2,490 |
| 2009-03-03 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2009-02-27 | 254 | 254 | 254 | 254 | 5,000 | 2,540 |
| 2009-02-24 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2009-02-23 | 240 | 240 | 239 | 240 | 3,000 | 2,400 |
| 2009-02-20 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2009-02-18 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-02-17 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2009-02-13 | 263 | 268 | 263 | 265 | 3,000 | 2,650 |
| 2009-02-06 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2009-01-30 | 255 | 265 | 255 | 265 | 4,000 | 2,650 |
| 2009-01-29 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2009-01-28 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2009-01-27 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2009-01-26 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2009-01-23 | 248 | 263 | 248 | 263 | 3,000 | 2,630 |
| 2009-01-22 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2009-01-07 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2009-01-06 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
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
