1. HOME >
  2. 株価時系列 >
  3. 7887 >
  4. 2011年

7887 南海プライウッド(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303193193193191,0003,190
2011-12-293193193193191,0003,190
2011-12-283203203203204,0003,200
2011-12-2731731730431611,0003,160
2011-12-2632332531731718,0003,170
2011-12-223283283253259,0003,250
2011-12-213203283203283,0003,280
2011-12-203303303263267,0003,260
2011-12-193303303303301,0003,300
2011-12-153243313243318,0003,310
2011-12-143193303193309,0003,300
2011-12-133143163123128,0003,120
2011-12-123113133093116,0003,110
2011-12-093133133133133,0003,130
2011-12-073103103103101,0003,100
2011-12-053043063043053,0003,050
2011-12-013033033033032,0003,030
2011-11-303033033033031,0003,030
2011-11-293033033033031,0003,030
2011-11-283033033033031,0003,030
2011-11-253033033033031,0003,030
2011-11-243113113013048,0003,040
2011-11-223173173113113,0003,110
2011-11-213183183103103,0003,100
2011-11-183183183183187,0003,180
2011-11-173183183183183,0003,180
2011-11-143263263203203,0003,200
2011-11-073403403403401,0003,400
2011-10-243413413403402,0003,400
2011-10-073383383383381,0003,380
2011-09-293333333333331,0003,330
2011-09-283253333253332,0003,330
2011-09-263313393313314,0003,310
2011-09-223473473473471,0003,470
2011-09-213463463463461,0003,460
2011-09-143503503503501,0003,500
2011-09-133503503503501,0003,500
2011-09-123423433423423,0003,420
2011-08-313563573563574,0003,570
2011-08-233573573573571,0003,570
2011-08-223413413413411,0003,410
2011-08-193553553403403,0003,400
2011-08-183473553473553,0003,550
2011-08-153393393393391,0003,390
2011-08-093463543463543,0003,540
2011-08-083533533533537,0003,530
2011-08-053543543543541,0003,540
2011-08-043623623623621,0003,620
2011-08-033633633633634,0003,630
2011-07-253653713653712,0003,710
2011-07-223763763763763,0003,760
2011-07-203623623623624,0003,620
2011-07-193623623623621,0003,620
2011-07-123753753743745,0003,740
2011-07-113823823823821,0003,820
2011-07-073733743733743,0003,740
2011-07-063673673653652,0003,650
2011-07-053713713713713,0003,710
2011-07-043793793743743,0003,740
2011-06-293753753753751,0003,750
2011-06-283773773773771,0003,770
2011-06-273703703703701,0003,700
2011-06-233673673673671,0003,670
2011-06-223833833833831,0003,830
2011-06-1736636635336513,0003,650
2011-06-153723743713714,0003,710
2011-06-143873873803807,0003,800
2011-06-133843843843847,0003,840
2011-06-103753753753752,0003,750
2011-06-083673673673671,0003,670
2011-06-063733733733731,0003,730
2011-06-013723723723722,0003,720
2011-05-303753753753751,0003,750
2011-05-273653753653753,0003,750
2011-05-243623663623664,0003,660
2011-05-233623623623622,0003,620
2011-05-203703703693692,0003,690
2011-05-193683763683685,0003,680
2011-05-183603603603601,0003,600
2011-05-173673673673671,0003,670
2011-05-163663673663672,0003,670
2011-05-133913913913911,0003,910
2011-05-124074073913919,0003,910
2011-05-113573603573604,0003,600
2011-05-063593593563576,0003,570
2011-05-023593593593591,0003,590
2011-04-283523593523595,0003,590
2011-04-223533533533531,0003,530
2011-04-183563563563561,0003,560
2011-04-153433493433494,0003,490
2011-04-083263403263402,0003,400
2011-04-073443443443441,0003,440
2011-04-063423423413418,0003,410
2011-04-013553583553584,0003,580
2011-03-3133635533135528,0003,550
2011-03-303523533523527,0003,520
2011-03-2834835033535029,0003,500
2011-03-253503503503502,0003,500
2011-03-243253483253487,0003,480
2011-03-2332534132534115,0003,410
2011-03-223183183103105,0003,100
2011-03-183023103023102,0003,100
2011-03-1728230028230015,0003,000
2011-03-143003303003306,0003,300
2011-03-073203203203202,0003,200
2011-03-043083083083082,0003,080
2011-03-033083083083084,0003,080
2011-03-023073073073071,0003,070
2011-03-013073073073076,0003,070
2011-02-283063063063062,0003,060
2011-02-253093093093091,0003,090
2011-02-243013013013012,0003,010
2011-02-233013013013015,0003,010
2011-02-223233233093098,0003,090
2011-02-143073233073233,0003,230
2011-02-103233233233231,0003,230
2011-02-093093103093102,0003,100
2011-02-083013013013011,0003,010
2011-02-073003003003002,0003,000
2011-02-023003003003006,0003,000
2011-01-312982992982998,0002,990
2011-01-242973002913004,0003,000
2011-01-212982982982981,0002,980
2011-01-202922922922921,0002,920
2011-01-192932932932936,0002,930
2011-01-182972972972973,0002,970
2011-01-172972972972971,0002,970
2011-01-132832972832972,0002,970
2011-01-072992992992991,0002,990

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