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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2011-12-29 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2011-12-28 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2011-12-27 | 317 | 317 | 304 | 316 | 11,000 | 3,160 |
| 2011-12-26 | 323 | 325 | 317 | 317 | 18,000 | 3,170 |
| 2011-12-22 | 328 | 328 | 325 | 325 | 9,000 | 3,250 |
| 2011-12-21 | 320 | 328 | 320 | 328 | 3,000 | 3,280 |
| 2011-12-20 | 330 | 330 | 326 | 326 | 7,000 | 3,260 |
| 2011-12-19 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2011-12-15 | 324 | 331 | 324 | 331 | 8,000 | 3,310 |
| 2011-12-14 | 319 | 330 | 319 | 330 | 9,000 | 3,300 |
| 2011-12-13 | 314 | 316 | 312 | 312 | 8,000 | 3,120 |
| 2011-12-12 | 311 | 313 | 309 | 311 | 6,000 | 3,110 |
| 2011-12-09 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2011-12-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2011-12-05 | 304 | 306 | 304 | 305 | 3,000 | 3,050 |
| 2011-12-01 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2011-11-30 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2011-11-29 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2011-11-28 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2011-11-25 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2011-11-24 | 311 | 311 | 301 | 304 | 8,000 | 3,040 |
| 2011-11-22 | 317 | 317 | 311 | 311 | 3,000 | 3,110 |
| 2011-11-21 | 318 | 318 | 310 | 310 | 3,000 | 3,100 |
| 2011-11-18 | 318 | 318 | 318 | 318 | 7,000 | 3,180 |
| 2011-11-17 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2011-11-14 | 326 | 326 | 320 | 320 | 3,000 | 3,200 |
| 2011-11-07 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2011-10-24 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 2011-10-07 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2011-09-29 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2011-09-28 | 325 | 333 | 325 | 333 | 2,000 | 3,330 |
| 2011-09-26 | 331 | 339 | 331 | 331 | 4,000 | 3,310 |
| 2011-09-22 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2011-09-21 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2011-09-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2011-09-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2011-09-12 | 342 | 343 | 342 | 342 | 3,000 | 3,420 |
| 2011-08-31 | 356 | 357 | 356 | 357 | 4,000 | 3,570 |
| 2011-08-23 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2011-08-22 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2011-08-19 | 355 | 355 | 340 | 340 | 3,000 | 3,400 |
| 2011-08-18 | 347 | 355 | 347 | 355 | 3,000 | 3,550 |
| 2011-08-15 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2011-08-09 | 346 | 354 | 346 | 354 | 3,000 | 3,540 |
| 2011-08-08 | 353 | 353 | 353 | 353 | 7,000 | 3,530 |
| 2011-08-05 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2011-08-04 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2011-08-03 | 363 | 363 | 363 | 363 | 4,000 | 3,630 |
| 2011-07-25 | 365 | 371 | 365 | 371 | 2,000 | 3,710 |
| 2011-07-22 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2011-07-20 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 2011-07-19 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2011-07-12 | 375 | 375 | 374 | 374 | 5,000 | 3,740 |
| 2011-07-11 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2011-07-07 | 373 | 374 | 373 | 374 | 3,000 | 3,740 |
| 2011-07-06 | 367 | 367 | 365 | 365 | 2,000 | 3,650 |
| 2011-07-05 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 2011-07-04 | 379 | 379 | 374 | 374 | 3,000 | 3,740 |
| 2011-06-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2011-06-28 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2011-06-27 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2011-06-23 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2011-06-22 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2011-06-17 | 366 | 366 | 353 | 365 | 13,000 | 3,650 |
| 2011-06-15 | 372 | 374 | 371 | 371 | 4,000 | 3,710 |
| 2011-06-14 | 387 | 387 | 380 | 380 | 7,000 | 3,800 |
| 2011-06-13 | 384 | 384 | 384 | 384 | 7,000 | 3,840 |
| 2011-06-10 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2011-06-08 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2011-06-06 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2011-06-01 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2011-05-30 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2011-05-27 | 365 | 375 | 365 | 375 | 3,000 | 3,750 |
| 2011-05-24 | 362 | 366 | 362 | 366 | 4,000 | 3,660 |
| 2011-05-23 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2011-05-20 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 2011-05-19 | 368 | 376 | 368 | 368 | 5,000 | 3,680 |
| 2011-05-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2011-05-17 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2011-05-16 | 366 | 367 | 366 | 367 | 2,000 | 3,670 |
| 2011-05-13 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2011-05-12 | 407 | 407 | 391 | 391 | 9,000 | 3,910 |
| 2011-05-11 | 357 | 360 | 357 | 360 | 4,000 | 3,600 |
| 2011-05-06 | 359 | 359 | 356 | 357 | 6,000 | 3,570 |
| 2011-05-02 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2011-04-28 | 352 | 359 | 352 | 359 | 5,000 | 3,590 |
| 2011-04-22 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2011-04-18 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2011-04-15 | 343 | 349 | 343 | 349 | 4,000 | 3,490 |
| 2011-04-08 | 326 | 340 | 326 | 340 | 2,000 | 3,400 |
| 2011-04-07 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2011-04-06 | 342 | 342 | 341 | 341 | 8,000 | 3,410 |
| 2011-04-01 | 355 | 358 | 355 | 358 | 4,000 | 3,580 |
| 2011-03-31 | 336 | 355 | 331 | 355 | 28,000 | 3,550 |
| 2011-03-30 | 352 | 353 | 352 | 352 | 7,000 | 3,520 |
| 2011-03-28 | 348 | 350 | 335 | 350 | 29,000 | 3,500 |
| 2011-03-25 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2011-03-24 | 325 | 348 | 325 | 348 | 7,000 | 3,480 |
| 2011-03-23 | 325 | 341 | 325 | 341 | 15,000 | 3,410 |
| 2011-03-22 | 318 | 318 | 310 | 310 | 5,000 | 3,100 |
| 2011-03-18 | 302 | 310 | 302 | 310 | 2,000 | 3,100 |
| 2011-03-17 | 282 | 300 | 282 | 300 | 15,000 | 3,000 |
| 2011-03-14 | 300 | 330 | 300 | 330 | 6,000 | 3,300 |
| 2011-03-07 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2011-03-04 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2011-03-03 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2011-03-02 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2011-03-01 | 307 | 307 | 307 | 307 | 6,000 | 3,070 |
| 2011-02-28 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2011-02-25 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2011-02-24 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2011-02-23 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 2011-02-22 | 323 | 323 | 309 | 309 | 8,000 | 3,090 |
| 2011-02-14 | 307 | 323 | 307 | 323 | 3,000 | 3,230 |
| 2011-02-10 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2011-02-09 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 2011-02-08 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2011-02-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2011-02-02 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2011-01-31 | 298 | 299 | 298 | 299 | 8,000 | 2,990 |
| 2011-01-24 | 297 | 300 | 291 | 300 | 4,000 | 3,000 |
| 2011-01-21 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2011-01-20 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2011-01-19 | 293 | 293 | 293 | 293 | 6,000 | 2,930 |
| 2011-01-18 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2011-01-17 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2011-01-13 | 283 | 297 | 283 | 297 | 2,000 | 2,970 |
| 2011-01-07 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
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
