1. HOME >
  2. 株価時系列 >
  3. 7887 >
  4. 2013年

7887 南海プライウッド(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3047748047147964,0004,790
2013-12-2746246245746125,0004,610
2013-12-2644645544645531,0004,550
2013-12-2544244244044034,0004,400
2013-12-2443844243544152,0004,410
2013-12-2043243443043020,0004,300
2013-12-1943243443143233,0004,320
2013-12-1843243342943028,0004,300
2013-12-1743043443043113,0004,310
2013-12-1643043342742723,0004,270
2013-12-1343643642542626,0004,260
2013-12-1242443042442811,0004,280
2013-12-1143143142542613,0004,260
2013-12-1043643643243211,0004,320
2013-12-0943343843343628,0004,360
2013-12-0643643943343322,0004,330
2013-12-0543844043743922,0004,390
2013-12-0443243742943711,0004,370
2013-12-034384384374373,0004,370
2013-12-024434434354357,0004,350
2013-11-2943344543344026,0004,400
2013-11-2842843342743324,0004,330
2013-11-2742142442142413,0004,240
2013-11-264224224174216,0004,210
2013-11-254174224174227,0004,220
2013-11-224204214154159,0004,150
2013-11-2141441841441412,0004,140
2013-11-2041341441341410,0004,140
2013-11-1941541541441412,0004,140
2013-11-1842842841141524,0004,150
2013-11-1542142642042118,0004,210
2013-11-1442442441842012,0004,200
2013-11-1341542541542512,0004,250
2013-11-1241641841241716,0004,170
2013-11-1143243241841826,0004,180
2013-11-0841643241543261,0004,320
2013-11-0739940039540010,0004,000
2013-11-0639640039539518,0003,950
2013-11-0540040039539526,0003,950
2013-11-013943943943941,0003,940
2013-10-313883883883881,0003,880
2013-10-303903903903903,0003,900
2013-10-293953953953951,0003,950
2013-10-283893953893944,0003,940
2013-10-253903903903902,0003,900
2013-10-243903913873879,0003,870
2013-10-2339039839039812,0003,980
2013-10-223903903903904,0003,900
2013-10-213883903883906,0003,900
2013-10-183853883853888,0003,880
2013-10-1738738838538816,0003,880
2013-10-163863863863864,0003,860
2013-10-153873873873872,0003,870
2013-10-113903903903901,0003,900
2013-10-103973973973971,0003,970
2013-10-093923923923921,0003,920
2013-10-073883883873873,0003,870
2013-10-0438638738538613,0003,860
2013-10-033873873873874,0003,870
2013-10-023873873873879,0003,870
2013-10-0139239339039312,0003,930
2013-09-303913913903902,0003,900
2013-09-273953953953956,0003,950
2013-09-2639339839339812,0003,980
2013-09-253903903903904,0003,900
2013-09-2438639038638610,0003,860
2013-09-203903903903901,0003,900
2013-09-1938238838238831,0003,880
2013-09-1838038238038213,0003,820
2013-09-173793803793802,0003,800
2013-09-133783803763807,0003,800
2013-09-123833833763769,0003,760
2013-09-1138038338038317,0003,830
2013-09-103753783753785,0003,780
2013-09-093743753743752,0003,750
2013-09-043723743723744,0003,740
2013-09-023723723723721,0003,720
2013-08-293653733653732,0003,730
2013-08-283663663653665,0003,660
2013-08-273653663653663,0003,660
2013-08-263653653653654,0003,650
2013-08-233653653633633,0003,630
2013-08-223643653643652,0003,650
2013-08-213573643563649,0003,640
2013-08-2036036035635631,0003,560
2013-08-1936336736036710,0003,670
2013-08-1636136136036016,0003,600
2013-08-1536436435836121,0003,610
2013-08-1436336836036324,0003,630
2013-08-1336636936336322,0003,630
2013-08-123663673663666,0003,660
2013-08-0937137136436629,0003,660
2013-08-0837937936736832,0003,680
2013-08-0736737036436513,0003,650
2013-08-053753753713719,0003,710
2013-07-313793793793795,0003,790
2013-07-293703703633634,0003,630
2013-07-263683683643647,0003,640
2013-07-2537137136836810,0003,680
2013-07-243663683663682,0003,680
2013-07-2337237336437113,0003,710
2013-07-223653713653716,0003,710
2013-07-193653653653653,0003,650
2013-07-1837037036236717,0003,670
2013-07-1737337435837027,0003,700
2013-07-1637437637137618,0003,760
2013-07-123763763763763,0003,760
2013-07-1137638537237417,0003,740
2013-07-093733843733847,0003,840
2013-07-083773783773783,0003,780
2013-07-0537737937737711,0003,770
2013-07-043803803793792,0003,790
2013-07-0337838137438112,0003,810
2013-07-023803803783783,0003,780
2013-06-283623823623808,0003,800
2013-06-273703703703704,0003,700
2013-06-263733733663677,0003,670
2013-06-253773773773772,0003,770
2013-06-243803803803801,0003,800
2013-06-213743743743742,0003,740
2013-06-203743743743741,0003,740
2013-06-193733743733743,0003,740
2013-06-183723723723721,0003,720
2013-06-143713773713772,0003,770
2013-06-133713713713712,0003,710
2013-06-123733733733732,0003,730
2013-06-113673733673735,0003,730
2013-06-103663803663803,0003,800
2013-06-073763763653657,0003,650
2013-06-063823823803806,0003,800
2013-06-053843853843855,0003,850
2013-06-043853853853852,0003,850
2013-05-293943943933934,0003,930
2013-05-283913913913911,0003,910
2013-05-273903903903902,0003,900
2013-05-243923933923935,0003,930
2013-05-2340640739539515,0003,950
2013-05-2240840840640617,0004,060
2013-05-2140941040741011,0004,100
2013-05-203964103964028,0004,020
2013-05-173864033864038,0004,030
2013-05-1639939938338627,0003,860
2013-05-1541241239439562,0003,950
2013-05-1441742440541240,0004,120
2013-05-1341641641041615,0004,160
2013-05-1039840839840210,0004,020
2013-05-094034033963977,0003,970
2013-05-083994023994025,0004,020
2013-05-0739139739039710,0003,970
2013-05-023923933923928,0003,920
2013-05-013903923903923,0003,920
2013-04-3038939338738911,0003,890
2013-04-263913913893897,0003,890
2013-04-253903913903917,0003,910
2013-04-2438538638538516,0003,850
2013-04-233853853853854,0003,850
2013-04-223853863853866,0003,860
2013-04-1938338338038027,0003,800
2013-04-1838638638438410,0003,840
2013-04-173883893883892,0003,890
2013-04-1139039239039214,0003,920
2013-04-093933933933931,0003,930
2013-04-0839039338439310,0003,930
2013-04-053953953943944,0003,940
2013-04-033803883803885,0003,880
2013-04-023783803783804,0003,800
2013-04-013853853823826,0003,820
2013-03-284004003973975,0003,970
2013-03-274004003983986,0003,980
2013-03-264154154154151,0004,150
2013-03-254064134054137,0004,130
2013-03-224114114114111,0004,110
2013-03-214054114054112,0004,110
2013-03-1940040740040711,0004,070
2013-03-184064064064061,0004,060
2013-03-153994143984146,0004,140
2013-03-143984063984062,0004,060
2013-03-134064064064061,0004,060
2013-03-083933983933982,0003,980
2013-03-073934013934012,0004,010
2013-03-064004004004001,0004,000
2013-03-054004004004002,0004,000
2013-03-043984003984002,0004,000
2013-03-013983983983981,0003,980
2013-02-283883983823985,0003,980
2013-02-263823963823962,0003,960
2013-02-253903983903983,0003,980
2013-02-223963963963962,0003,960
2013-02-203813933813935,0003,930
2013-02-183903973903975,0003,970
2013-02-153853853853851,0003,850
2013-02-1338739038539011,0003,900
2013-02-123934103924106,0004,100
2013-02-0839640239439513,0003,950
2013-02-074054053973973,0003,970
2013-02-064064164024108,0004,100
2013-02-044194194194193,0004,190
2013-02-014024084024083,0004,080
2013-01-314084084084081,0004,080
2013-01-304004084004085,0004,080
2013-01-294004004004001,0004,000
2013-01-284004004004002,0004,000
2013-01-253853983823985,0003,980
2013-01-233933933933931,0003,930
2013-01-224094093934013,0004,010
2013-01-213954093954092,0004,090
2013-01-173903903903901,0003,900
2013-01-163903903903901,0003,900
2013-01-113873953873955,0003,950
2013-01-083813953813953,0003,950
2013-01-073954023954025,0004,020
2013-01-0440040039840011,0004,000

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