1. HOME >
  2. 株価時系列 >
  3. 7887 >
  4. 2012年

7887 南海プライウッド(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283693773693776,0003,770
2012-12-273603693603693,0003,690
2012-12-253443443443441,0003,440
2012-12-213393443393447,0003,440
2012-12-203393443393446,0003,440
2012-12-193253383253387,0003,380
2012-12-183313313283284,0003,280
2012-12-173353353313314,0003,310
2012-12-143393393393393,0003,390
2012-12-133253253253252,0003,250
2012-12-123223223223222,0003,220
2012-12-103303303303301,0003,300
2012-12-073333333333332,0003,330
2012-12-063203303203305,0003,300
2012-12-043283283283285,0003,280
2012-12-033153193153193,0003,190
2012-11-303123123123121,0003,120
2012-11-293163163163163,0003,160
2012-11-283173173173171,0003,170
2012-11-273093093093095,0003,090
2012-11-2630331230330913,0003,090
2012-11-223153153113113,0003,110
2012-11-213093093073075,0003,070
2012-11-203083093083095,0003,090
2012-11-193083103083104,0003,100
2012-11-153063103053107,0003,100
2012-11-143063063063062,0003,060
2012-11-133063063063061,0003,060
2012-11-093093093093092,0003,090
2012-11-0830730930730910,0003,090
2012-11-073163163153159,0003,150
2012-11-063203203203204,0003,200
2012-11-053213233213223,0003,220
2012-11-013293293293299,0003,290
2012-10-293283283283281,0003,280
2012-10-233363363363361,0003,360
2012-10-173403403403404,0003,400
2012-10-163283353283353,0003,350
2012-10-153303303303303,0003,300
2012-10-123323323323323,0003,320
2012-10-113303303303303,0003,300
2012-10-103223223223221,0003,220
2012-10-093303303303303,0003,300
2012-10-053373373373373,0003,370
2012-10-033293293293292,0003,290
2012-10-023303303303305,0003,300
2012-09-283333333333336,0003,330
2012-09-263233233223227,0003,220
2012-09-253263263263262,0003,260
2012-09-243373373253333,0003,330
2012-09-213253403253406,0003,400
2012-09-203243243233232,0003,230
2012-09-183203243203243,0003,240
2012-09-143203203203201,0003,200
2012-09-133133203133207,0003,200
2012-09-123133133133138,0003,130
2012-09-113133133133132,0003,130
2012-09-1032032031331315,0003,130
2012-09-0734334332032022,0003,200
2012-09-063273273273271,0003,270
2012-09-0333733733333311,0003,330
2012-08-303383383383381,0003,380
2012-08-283423433423433,0003,430
2012-08-243353403353402,0003,400
2012-08-223403403403403,0003,400
2012-08-2033333333333311,0003,330
2012-08-173393393393391,0003,390
2012-08-143453453453451,0003,450
2012-08-1033234533234520,0003,450
2012-08-083453453453451,0003,450
2012-08-0735035134535014,0003,500
2012-08-063603603603604,0003,600
2012-08-023523523523521,0003,520
2012-08-013603603603601,0003,600
2012-07-3134836134836111,0003,610
2012-07-303513513513514,0003,510
2012-07-273463493463495,0003,490
2012-07-2634834834534510,0003,450
2012-07-253483493483484,0003,480
2012-07-243483483483482,0003,480
2012-07-233463573463504,0003,500
2012-07-203553603553602,0003,600
2012-07-193533533533534,0003,530
2012-07-173553553533538,0003,530
2012-07-1335735735535510,0003,550
2012-07-113603603603601,0003,600
2012-07-103593593593591,0003,590
2012-07-093653653583655,0003,650
2012-07-063643703643655,0003,650
2012-07-053663663663661,0003,660
2012-07-043623693623694,0003,690
2012-07-033683693653686,0003,680
2012-07-023603603603601,0003,600
2012-06-293583593583592,0003,590
2012-06-2534434634134310,0003,430
2012-06-223443443443442,0003,440
2012-06-213433433433432,0003,430
2012-06-203403403403403,0003,400
2012-06-1933733733433414,0003,340
2012-06-183483483403406,0003,400
2012-06-1534335034035039,0003,500
2012-06-1335135135035111,0003,510
2012-06-123533533533533,0003,530
2012-06-113663663603607,0003,600
2012-06-083663663663662,0003,660
2012-06-073653653583582,0003,580
2012-06-063543543533532,0003,530
2012-06-043533553533552,0003,550
2012-06-013683683683681,0003,680
2012-05-313603603603601,0003,600
2012-05-303653703653705,0003,700
2012-05-283753753753752,0003,750
2012-05-2537337837337816,0003,780
2012-05-243573653573654,0003,650
2012-05-233573573563565,0003,560
2012-05-2238138134735915,0003,590
2012-05-213653733653737,0003,730
2012-05-183553583553584,0003,580
2012-05-173543543543544,0003,540
2012-05-1636336335535522,0003,550
2012-05-1536038035337859,0003,780
2012-05-1440040037637633,0003,760
2012-05-1142042240540613,0004,060
2012-05-1040541940541916,0004,190
2012-05-0940040540040536,0004,050
2012-05-0842242240540525,0004,050
2012-05-0743043042242214,0004,220
2012-05-024374394374393,0004,390
2012-05-0142843542543310,0004,330
2012-04-2742743042743014,0004,300
2012-04-264404404344349,0004,340
2012-04-2544245044244230,0004,420
2012-04-2443344043043932,0004,390
2012-04-2342943442743229,0004,320
2012-04-204134224134229,0004,220
2012-04-1941841840741619,0004,160
2012-04-1843943942042422,0004,240
2012-04-1744144143143912,0004,390
2012-04-1644944943544616,0004,460
2012-04-1345045244045210,0004,520
2012-04-124494514454515,0004,510
2012-04-114394444374445,0004,440
2012-04-1045746045545728,0004,570
2012-04-0944045944045522,0004,550
2012-04-0643044243044030,0004,400
2012-04-0542243642243111,0004,310
2012-04-0443743842143739,0004,370
2012-04-0342644042643445,0004,340
2012-04-0242242242142214,0004,220
2012-03-304234234154238,0004,230
2012-03-2940042240042241,0004,220
2012-03-2840941140540510,0004,050
2012-03-2740941240541116,0004,110
2012-03-2639540839340832,0004,080
2012-03-233873873853863,0003,860
2012-03-2239839839739710,0003,970
2012-03-2139539939239919,0003,990
2012-03-1936740736738995,0003,890
2012-03-163603603603603,0003,600
2012-03-153613613613612,0003,610
2012-03-1435836035536010,0003,600
2012-03-133583583573585,0003,580
2012-03-123583583503559,0003,550
2012-03-0935535835535512,0003,550
2012-03-083423493373495,0003,490
2012-03-073363423363422,0003,420
2012-03-063363363363361,0003,360
2012-03-053333333333332,0003,330
2012-03-023433433353355,0003,350
2012-02-293443443433432,0003,430
2012-02-283523523463463,0003,460
2012-02-2435735834935216,0003,520
2012-02-2335435435035011,0003,500
2012-02-223493503493507,0003,500
2012-02-2133134533134322,0003,430
2012-02-2032733732133723,0003,370
2012-02-1732532531831820,0003,180
2012-02-1632232232032011,0003,200
2012-02-1532532532032012,0003,200
2012-02-143213233203209,0003,200
2012-02-1332332332032016,0003,200
2012-02-103273273223226,0003,220
2012-02-093243253243256,0003,250
2012-02-083233233233234,0003,230
2012-02-073243243243241,0003,240
2012-02-063193193183183,0003,180
2012-02-033183183183183,0003,180
2012-02-023253253203208,0003,200
2012-02-013203203203201,0003,200
2012-01-313183183183184,0003,180
2012-01-303183203183185,0003,180
2012-01-273183183183183,0003,180
2012-01-263203203203201,0003,200
2012-01-253193203173209,0003,200
2012-01-243243243213216,0003,210
2012-01-2332032131831820,0003,180
2012-01-2031631731631710,0003,170
2012-01-1931832031531511,0003,150
2012-01-1831931931831812,0003,180
2012-01-1732032331831838,0003,180
2012-01-1632132331932021,0003,200
2012-01-1332032531931936,0003,190
2012-01-123163193153199,0003,190
2012-01-113143193143159,0003,150
2012-01-1031831831431425,0003,140
2012-01-063193193143148,0003,140
2012-01-0531431531431511,0003,150
2012-01-043123183123144,0003,140

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