7887 南海プライウッド(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 2010-12-28 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2010-12-27 | 267 | 279 | 267 | 279 | 2,000 | 2,790 |
| 2010-12-24 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2010-12-22 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 2010-12-21 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2010-12-20 | 263 | 271 | 263 | 271 | 8,000 | 2,710 |
| 2010-12-17 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2010-12-13 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2010-12-10 | 277 | 278 | 256 | 260 | 8,000 | 2,600 |
| 2010-12-09 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2010-12-07 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2010-11-30 | 266 | 269 | 266 | 269 | 5,000 | 2,690 |
| 2010-11-29 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-11-25 | 255 | 271 | 255 | 271 | 4,000 | 2,710 |
| 2010-11-24 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2010-11-19 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 2010-11-18 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2010-11-17 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2010-11-12 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 2010-11-08 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2010-11-05 | 237 | 237 | 229 | 233 | 5,000 | 2,330 |
| 2010-11-04 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2010-11-02 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2010-11-01 | 243 | 255 | 243 | 255 | 2,000 | 2,550 |
| 2010-10-29 | 243 | 259 | 243 | 259 | 2,000 | 2,590 |
| 2010-10-28 | 260 | 260 | 236 | 236 | 12,000 | 2,360 |
| 2010-10-22 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2010-10-21 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2010-10-20 | 269 | 269 | 255 | 255 | 2,000 | 2,550 |
| 2010-10-19 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2010-10-14 | 268 | 269 | 268 | 269 | 2,000 | 2,690 |
| 2010-10-08 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2010-10-07 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2010-10-05 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2010-10-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2010-10-01 | 269 | 269 | 262 | 262 | 2,000 | 2,620 |
| 2010-09-30 | 269 | 269 | 261 | 261 | 4,000 | 2,610 |
| 2010-09-27 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 2010-09-22 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2010-09-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2010-09-13 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2010-09-07 | 268 | 269 | 268 | 269 | 4,000 | 2,690 |
| 2010-08-31 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2010-08-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2010-08-24 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2010-08-19 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 2010-08-16 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2010-08-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-08-06 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2010-08-05 | 263 | 263 | 262 | 262 | 12,000 | 2,620 |
| 2010-07-30 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-07-29 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2010-07-22 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2010-07-15 | 287 | 287 | 286 | 286 | 8,000 | 2,860 |
| 2010-07-12 | 293 | 293 | 292 | 292 | 7,000 | 2,920 |
| 2010-07-09 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2010-07-07 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2010-07-06 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2010-07-05 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2010-07-02 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2010-06-30 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2010-06-29 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2010-06-28 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2010-06-23 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2010-06-22 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2010-06-11 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2010-06-10 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2010-06-08 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 2010-06-07 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2010-05-31 | 308 | 309 | 307 | 307 | 13,000 | 3,070 |
| 2010-05-28 | 281 | 293 | 281 | 293 | 16,000 | 2,930 |
| 2010-05-27 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2010-05-26 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 2010-05-25 | 289 | 290 | 289 | 289 | 4,000 | 2,890 |
| 2010-05-24 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2010-05-17 | 308 | 308 | 305 | 305 | 3,000 | 3,050 |
| 2010-05-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2010-05-10 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2010-05-07 | 314 | 320 | 314 | 320 | 3,000 | 3,200 |
| 2010-04-30 | 323 | 329 | 323 | 329 | 2,000 | 3,290 |
| 2010-04-28 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2010-04-27 | 318 | 318 | 318 | 318 | 10,000 | 3,180 |
| 2010-04-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-04-23 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2010-04-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2010-04-13 | 325 | 338 | 325 | 338 | 3,000 | 3,380 |
| 2010-04-12 | 321 | 355 | 321 | 355 | 8,000 | 3,550 |
| 2010-04-09 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2010-04-07 | 308 | 316 | 305 | 316 | 4,000 | 3,160 |
| 2010-04-05 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2010-04-01 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2010-03-31 | 307 | 307 | 307 | 307 | 8,000 | 3,070 |
| 2010-03-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-03-26 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-03-25 | 299 | 300 | 297 | 297 | 8,000 | 2,970 |
| 2010-03-24 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2010-03-23 | 298 | 304 | 298 | 304 | 4,000 | 3,040 |
| 2010-03-19 | 299 | 304 | 295 | 295 | 6,000 | 2,950 |
| 2010-03-16 | 294 | 297 | 294 | 297 | 5,000 | 2,970 |
| 2010-03-15 | 290 | 295 | 290 | 295 | 2,000 | 2,950 |
| 2010-03-12 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2010-03-11 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 2010-03-08 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-03-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-03-01 | 286 | 287 | 286 | 287 | 11,000 | 2,870 |
| 2010-02-26 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2010-02-25 | 276 | 279 | 276 | 279 | 5,000 | 2,790 |
| 2010-02-24 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2010-02-23 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2010-02-22 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2010-02-17 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2010-02-09 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2010-02-08 | 265 | 268 | 265 | 268 | 8,000 | 2,680 |
| 2010-02-05 | 286 | 286 | 273 | 273 | 2,000 | 2,730 |
| 2010-02-01 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2010-01-29 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2010-01-25 | 271 | 284 | 268 | 284 | 10,000 | 2,840 |
| 2010-01-22 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2010-01-20 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2010-01-12 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 2010-01-07 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2010-01-06 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2010-01-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-01-04 | 268 | 270 | 268 | 270 | 7,000 | 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
