7887 南海プライウッド(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 412 | 412 | 411 | 412 | 4,000 | 4,120 |
| 2014-12-29 | 406 | 411 | 406 | 411 | 4,000 | 4,110 |
| 2014-12-26 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2014-12-25 | 404 | 405 | 404 | 405 | 5,000 | 4,050 |
| 2014-12-24 | 400 | 404 | 399 | 404 | 13,000 | 4,040 |
| 2014-12-22 | 397 | 397 | 397 | 397 | 6,000 | 3,970 |
| 2014-12-19 | 399 | 399 | 396 | 396 | 16,000 | 3,960 |
| 2014-12-18 | 396 | 396 | 395 | 395 | 15,000 | 3,950 |
| 2014-12-17 | 396 | 397 | 396 | 397 | 10,000 | 3,970 |
| 2014-12-16 | 398 | 398 | 397 | 397 | 4,000 | 3,970 |
| 2014-12-15 | 399 | 399 | 399 | 399 | 33,000 | 3,990 |
| 2014-12-12 | 404 | 404 | 404 | 404 | 9,000 | 4,040 |
| 2014-12-11 | 400 | 400 | 398 | 400 | 6,000 | 4,000 |
| 2014-12-10 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 2014-12-09 | 403 | 403 | 401 | 401 | 5,000 | 4,010 |
| 2014-12-08 | 401 | 403 | 401 | 401 | 21,000 | 4,010 |
| 2014-12-05 | 401 | 401 | 398 | 401 | 14,000 | 4,010 |
| 2014-12-04 | 399 | 401 | 398 | 401 | 6,000 | 4,010 |
| 2014-12-03 | 397 | 400 | 397 | 400 | 14,000 | 4,000 |
| 2014-12-02 | 399 | 400 | 397 | 397 | 28,000 | 3,970 |
| 2014-12-01 | 401 | 401 | 399 | 399 | 16,000 | 3,990 |
| 2014-11-28 | 402 | 402 | 399 | 401 | 15,000 | 4,010 |
| 2014-11-27 | 399 | 401 | 398 | 401 | 35,000 | 4,010 |
| 2014-11-26 | 400 | 400 | 399 | 399 | 7,000 | 3,990 |
| 2014-11-25 | 403 | 403 | 400 | 402 | 11,000 | 4,020 |
| 2014-11-21 | 403 | 403 | 401 | 403 | 11,000 | 4,030 |
| 2014-11-20 | 408 | 408 | 407 | 407 | 9,000 | 4,070 |
| 2014-11-19 | 409 | 409 | 408 | 408 | 7,000 | 4,080 |
| 2014-11-18 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2014-11-17 | 405 | 405 | 400 | 400 | 21,000 | 4,000 |
| 2014-11-14 | 409 | 409 | 402 | 405 | 20,000 | 4,050 |
| 2014-11-13 | 400 | 404 | 399 | 404 | 32,000 | 4,040 |
| 2014-11-12 | 406 | 407 | 402 | 407 | 18,000 | 4,070 |
| 2014-11-11 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2014-11-10 | 417 | 419 | 416 | 416 | 11,000 | 4,160 |
| 2014-11-07 | 415 | 420 | 415 | 419 | 18,000 | 4,190 |
| 2014-11-06 | 428 | 428 | 423 | 423 | 10,000 | 4,230 |
| 2014-11-05 | 436 | 436 | 434 | 436 | 8,000 | 4,360 |
| 2014-11-04 | 435 | 438 | 435 | 436 | 9,000 | 4,360 |
| 2014-10-31 | 431 | 432 | 431 | 432 | 2,000 | 4,320 |
| 2014-10-28 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2014-10-27 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2014-10-24 | 424 | 424 | 424 | 424 | 3,000 | 4,240 |
| 2014-10-23 | 422 | 426 | 422 | 424 | 3,000 | 4,240 |
| 2014-10-22 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2014-10-21 | 422 | 438 | 422 | 433 | 7,000 | 4,330 |
| 2014-10-20 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2014-10-17 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 2014-10-16 | 417 | 417 | 417 | 417 | 2,000 | 4,170 |
| 2014-10-15 | 415 | 416 | 415 | 415 | 4,000 | 4,150 |
| 2014-10-10 | 423 | 423 | 420 | 420 | 11,000 | 4,200 |
| 2014-10-09 | 428 | 428 | 425 | 425 | 4,000 | 4,250 |
| 2014-10-07 | 432 | 432 | 430 | 430 | 4,000 | 4,300 |
| 2014-10-06 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2014-10-03 | 428 | 428 | 428 | 428 | 5,000 | 4,280 |
| 2014-10-02 | 430 | 430 | 426 | 428 | 5,000 | 4,280 |
| 2014-10-01 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2014-09-30 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2014-09-29 | 431 | 431 | 430 | 430 | 4,000 | 4,300 |
| 2014-09-26 | 430 | 431 | 430 | 431 | 3,000 | 4,310 |
| 2014-09-25 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2014-09-24 | 434 | 434 | 430 | 431 | 11,000 | 4,310 |
| 2014-09-22 | 428 | 429 | 426 | 426 | 12,000 | 4,260 |
| 2014-09-19 | 432 | 432 | 427 | 427 | 5,000 | 4,270 |
| 2014-09-18 | 432 | 432 | 427 | 427 | 5,000 | 4,270 |
| 2014-09-17 | 431 | 432 | 430 | 432 | 6,000 | 4,320 |
| 2014-09-16 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2014-09-12 | 431 | 432 | 431 | 431 | 5,000 | 4,310 |
| 2014-09-11 | 428 | 430 | 428 | 430 | 4,000 | 4,300 |
| 2014-09-10 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2014-09-09 | 438 | 438 | 438 | 438 | 9,000 | 4,380 |
| 2014-09-08 | 435 | 435 | 432 | 432 | 9,000 | 4,320 |
| 2014-09-05 | 435 | 436 | 435 | 435 | 5,000 | 4,350 |
| 2014-09-04 | 436 | 438 | 435 | 435 | 7,000 | 4,350 |
| 2014-09-03 | 436 | 438 | 435 | 435 | 7,000 | 4,350 |
| 2014-09-02 | 427 | 433 | 427 | 433 | 7,000 | 4,330 |
| 2014-09-01 | 425 | 426 | 425 | 426 | 3,000 | 4,260 |
| 2014-08-28 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2014-08-27 | 425 | 425 | 425 | 425 | 15,000 | 4,250 |
| 2014-08-26 | 424 | 424 | 420 | 420 | 5,000 | 4,200 |
| 2014-08-25 | 418 | 419 | 418 | 419 | 6,000 | 4,190 |
| 2014-08-22 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 2014-08-21 | 418 | 418 | 417 | 417 | 6,000 | 4,170 |
| 2014-08-20 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 2014-08-19 | 418 | 418 | 417 | 417 | 2,000 | 4,170 |
| 2014-08-15 | 416 | 417 | 416 | 417 | 3,000 | 4,170 |
| 2014-08-14 | 413 | 414 | 413 | 414 | 3,000 | 4,140 |
| 2014-08-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2014-08-12 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2014-08-11 | 409 | 410 | 409 | 410 | 2,000 | 4,100 |
| 2014-08-08 | 406 | 406 | 404 | 405 | 7,000 | 4,050 |
| 2014-08-07 | 412 | 414 | 412 | 414 | 3,000 | 4,140 |
| 2014-08-06 | 411 | 411 | 409 | 409 | 12,000 | 4,090 |
| 2014-08-05 | 417 | 417 | 411 | 411 | 20,000 | 4,110 |
| 2014-08-04 | 420 | 420 | 415 | 418 | 11,000 | 4,180 |
| 2014-08-01 | 423 | 423 | 421 | 422 | 5,000 | 4,220 |
| 2014-07-30 | 423 | 424 | 423 | 424 | 12,000 | 4,240 |
| 2014-07-29 | 423 | 423 | 423 | 423 | 6,000 | 4,230 |
| 2014-07-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2014-07-25 | 423 | 423 | 419 | 419 | 8,000 | 4,190 |
| 2014-07-24 | 415 | 415 | 415 | 415 | 10,000 | 4,150 |
| 2014-07-23 | 417 | 417 | 416 | 416 | 8,000 | 4,160 |
| 2014-07-22 | 418 | 418 | 415 | 415 | 14,000 | 4,150 |
| 2014-07-18 | 420 | 420 | 419 | 419 | 9,000 | 4,190 |
| 2014-07-17 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2014-07-16 | 420 | 423 | 420 | 422 | 8,000 | 4,220 |
| 2014-07-15 | 426 | 426 | 420 | 420 | 19,000 | 4,200 |
| 2014-07-14 | 420 | 426 | 420 | 421 | 13,000 | 4,210 |
| 2014-07-11 | 419 | 420 | 419 | 420 | 3,000 | 4,200 |
| 2014-07-10 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2014-07-09 | 424 | 424 | 418 | 418 | 13,000 | 4,180 |
| 2014-07-08 | 430 | 430 | 425 | 425 | 22,000 | 4,250 |
| 2014-07-07 | 439 | 439 | 426 | 426 | 37,000 | 4,260 |
| 2014-07-04 | 433 | 433 | 432 | 432 | 2,000 | 4,320 |
| 2014-07-03 | 439 | 439 | 431 | 431 | 33,000 | 4,310 |
| 2014-07-02 | 438 | 439 | 434 | 439 | 10,000 | 4,390 |
| 2014-07-01 | 431 | 432 | 431 | 432 | 24,000 | 4,320 |
| 2014-06-30 | 432 | 432 | 431 | 431 | 10,000 | 4,310 |
| 2014-06-27 | 430 | 431 | 430 | 430 | 10,000 | 4,300 |
| 2014-06-26 | 431 | 435 | 430 | 430 | 12,000 | 4,300 |
| 2014-06-25 | 430 | 434 | 430 | 431 | 20,000 | 4,310 |
| 2014-06-24 | 434 | 434 | 431 | 431 | 10,000 | 4,310 |
| 2014-06-23 | 434 | 436 | 434 | 436 | 4,000 | 4,360 |
| 2014-06-20 | 435 | 435 | 434 | 434 | 4,000 | 4,340 |
| 2014-06-19 | 429 | 429 | 429 | 429 | 13,000 | 4,290 |
| 2014-06-18 | 421 | 429 | 421 | 429 | 5,000 | 4,290 |
| 2014-06-17 | 423 | 423 | 421 | 421 | 12,000 | 4,210 |
| 2014-06-16 | 420 | 423 | 420 | 423 | 3,000 | 4,230 |
| 2014-06-13 | 418 | 418 | 418 | 418 | 10,000 | 4,180 |
| 2014-06-12 | 416 | 420 | 416 | 418 | 7,000 | 4,180 |
| 2014-06-11 | 417 | 417 | 416 | 416 | 7,000 | 4,160 |
| 2014-06-10 | 417 | 417 | 415 | 415 | 8,000 | 4,150 |
| 2014-06-09 | 413 | 417 | 413 | 417 | 2,000 | 4,170 |
| 2014-06-06 | 416 | 417 | 412 | 412 | 27,000 | 4,120 |
| 2014-06-05 | 413 | 421 | 413 | 413 | 27,000 | 4,130 |
| 2014-06-04 | 412 | 420 | 412 | 420 | 7,000 | 4,200 |
| 2014-06-03 | 415 | 415 | 410 | 410 | 8,000 | 4,100 |
| 2014-06-02 | 410 | 414 | 410 | 414 | 4,000 | 4,140 |
| 2014-05-30 | 413 | 414 | 410 | 410 | 13,000 | 4,100 |
| 2014-05-29 | 416 | 420 | 413 | 413 | 19,000 | 4,130 |
| 2014-05-28 | 418 | 421 | 416 | 416 | 13,000 | 4,160 |
| 2014-05-27 | 420 | 421 | 418 | 418 | 12,000 | 4,180 |
| 2014-05-26 | 421 | 424 | 419 | 419 | 18,000 | 4,190 |
| 2014-05-23 | 423 | 423 | 420 | 420 | 13,000 | 4,200 |
| 2014-05-22 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2014-05-21 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2014-05-20 | 420 | 420 | 419 | 419 | 7,000 | 4,190 |
| 2014-05-19 | 422 | 422 | 418 | 418 | 6,000 | 4,180 |
| 2014-05-16 | 429 | 429 | 420 | 422 | 18,000 | 4,220 |
| 2014-05-15 | 430 | 431 | 429 | 431 | 13,000 | 4,310 |
| 2014-05-14 | 430 | 438 | 423 | 438 | 52,000 | 4,380 |
| 2014-05-13 | 450 | 462 | 450 | 462 | 36,000 | 4,620 |
| 2014-05-12 | 460 | 462 | 456 | 456 | 22,000 | 4,560 |
| 2014-05-09 | 459 | 459 | 458 | 459 | 9,000 | 4,590 |
| 2014-05-08 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2014-05-07 | 461 | 461 | 459 | 459 | 4,000 | 4,590 |
| 2014-05-02 | 457 | 463 | 457 | 463 | 7,000 | 4,630 |
| 2014-05-01 | 461 | 462 | 457 | 457 | 6,000 | 4,570 |
| 2014-04-28 | 463 | 463 | 455 | 458 | 10,000 | 4,580 |
| 2014-04-25 | 463 | 463 | 463 | 463 | 3,000 | 4,630 |
| 2014-04-24 | 464 | 464 | 463 | 463 | 3,000 | 4,630 |
| 2014-04-23 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2014-04-22 | 467 | 467 | 464 | 464 | 9,000 | 4,640 |
| 2014-04-21 | 468 | 468 | 463 | 463 | 6,000 | 4,630 |
| 2014-04-18 | 467 | 473 | 467 | 468 | 11,000 | 4,680 |
| 2014-04-17 | 474 | 474 | 470 | 470 | 11,000 | 4,700 |
| 2014-04-16 | 466 | 471 | 463 | 466 | 13,000 | 4,660 |
| 2014-04-15 | 466 | 466 | 466 | 466 | 4,000 | 4,660 |
| 2014-04-14 | 467 | 467 | 466 | 466 | 5,000 | 4,660 |
| 2014-04-11 | 466 | 467 | 461 | 467 | 27,000 | 4,670 |
| 2014-04-10 | 476 | 480 | 470 | 473 | 30,000 | 4,730 |
| 2014-04-09 | 481 | 485 | 473 | 484 | 75,000 | 4,840 |
| 2014-04-08 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2014-04-07 | 487 | 487 | 481 | 482 | 7,000 | 4,820 |
| 2014-04-04 | 494 | 494 | 490 | 490 | 2,000 | 4,900 |
| 2014-04-03 | 492 | 497 | 487 | 494 | 77,000 | 4,940 |
| 2014-04-02 | 483 | 493 | 483 | 492 | 78,000 | 4,920 |
| 2014-04-01 | 470 | 483 | 470 | 482 | 36,000 | 4,820 |
| 2014-03-31 | 467 | 475 | 467 | 470 | 22,000 | 4,700 |
| 2014-03-28 | 464 | 470 | 462 | 465 | 14,000 | 4,650 |
| 2014-03-27 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2014-03-26 | 463 | 472 | 463 | 472 | 6,000 | 4,720 |
| 2014-03-25 | 465 | 467 | 465 | 467 | 5,000 | 4,670 |
| 2014-03-24 | 452 | 469 | 452 | 469 | 7,000 | 4,690 |
| 2014-03-20 | 455 | 459 | 450 | 450 | 44,000 | 4,500 |
| 2014-03-19 | 465 | 465 | 462 | 462 | 12,000 | 4,620 |
| 2014-03-18 | 469 | 469 | 466 | 466 | 12,000 | 4,660 |
| 2014-03-17 | 470 | 470 | 469 | 469 | 6,000 | 4,690 |
| 2014-03-14 | 475 | 476 | 470 | 470 | 21,000 | 4,700 |
| 2014-03-13 | 477 | 478 | 477 | 477 | 7,000 | 4,770 |
| 2014-03-12 | 481 | 482 | 474 | 474 | 18,000 | 4,740 |
| 2014-03-11 | 486 | 486 | 480 | 480 | 10,000 | 4,800 |
| 2014-03-10 | 484 | 484 | 481 | 481 | 7,000 | 4,810 |
| 2014-03-07 | 485 | 487 | 481 | 481 | 12,000 | 4,810 |
| 2014-03-06 | 477 | 478 | 477 | 477 | 5,000 | 4,770 |
| 2014-03-05 | 472 | 480 | 465 | 477 | 24,000 | 4,770 |
| 2014-03-04 | 461 | 464 | 458 | 464 | 6,000 | 4,640 |
| 2014-03-03 | 467 | 467 | 463 | 463 | 5,000 | 4,630 |
| 2014-02-28 | 475 | 475 | 472 | 472 | 6,000 | 4,720 |
| 2014-02-27 | 474 | 477 | 473 | 475 | 11,000 | 4,750 |
| 2014-02-26 | 474 | 476 | 474 | 474 | 10,000 | 4,740 |
| 2014-02-25 | 479 | 479 | 476 | 476 | 4,000 | 4,760 |
| 2014-02-24 | 477 | 479 | 475 | 475 | 8,000 | 4,750 |
| 2014-02-21 | 470 | 477 | 470 | 476 | 7,000 | 4,760 |
| 2014-02-20 | 473 | 473 | 469 | 469 | 8,000 | 4,690 |
| 2014-02-19 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2014-02-18 | 462 | 480 | 462 | 479 | 17,000 | 4,790 |
| 2014-02-17 | 467 | 475 | 452 | 461 | 30,000 | 4,610 |
| 2014-02-14 | 488 | 488 | 471 | 475 | 29,000 | 4,750 |
| 2014-02-13 | 497 | 497 | 484 | 488 | 28,000 | 4,880 |
| 2014-02-12 | 500 | 504 | 490 | 497 | 36,000 | 4,970 |
| 2014-02-10 | 498 | 498 | 492 | 493 | 58,000 | 4,930 |
| 2014-02-07 | 464 | 485 | 464 | 485 | 40,000 | 4,850 |
| 2014-02-06 | 453 | 466 | 453 | 456 | 10,000 | 4,560 |
| 2014-02-05 | 465 | 465 | 458 | 458 | 9,000 | 4,580 |
| 2014-02-04 | 454 | 471 | 452 | 471 | 41,000 | 4,710 |
| 2014-02-03 | 485 | 485 | 478 | 478 | 22,000 | 4,780 |
| 2014-01-31 | 489 | 499 | 487 | 487 | 20,000 | 4,870 |
| 2014-01-30 | 489 | 489 | 472 | 485 | 22,000 | 4,850 |
| 2014-01-29 | 488 | 490 | 486 | 490 | 6,000 | 4,900 |
| 2014-01-28 | 488 | 489 | 484 | 488 | 11,000 | 4,880 |
| 2014-01-27 | 490 | 490 | 481 | 481 | 29,000 | 4,810 |
| 2014-01-24 | 489 | 499 | 482 | 499 | 33,000 | 4,990 |
| 2014-01-23 | 511 | 511 | 495 | 495 | 27,000 | 4,950 |
| 2014-01-22 | 511 | 511 | 509 | 511 | 11,000 | 5,110 |
| 2014-01-21 | 505 | 515 | 505 | 507 | 41,000 | 5,070 |
| 2014-01-20 | 498 | 511 | 495 | 504 | 40,000 | 5,040 |
| 2014-01-17 | 489 | 494 | 488 | 494 | 28,000 | 4,940 |
| 2014-01-16 | 486 | 489 | 485 | 489 | 19,000 | 4,890 |
| 2014-01-15 | 481 | 486 | 481 | 486 | 24,000 | 4,860 |
| 2014-01-14 | 477 | 482 | 474 | 482 | 24,000 | 4,820 |
| 2014-01-10 | 483 | 484 | 480 | 484 | 14,000 | 4,840 |
| 2014-01-09 | 483 | 483 | 477 | 483 | 12,000 | 4,830 |
| 2014-01-08 | 484 | 486 | 475 | 479 | 24,000 | 4,790 |
| 2014-01-07 | 479 | 486 | 479 | 486 | 33,000 | 4,860 |
| 2014-01-06 | 480 | 481 | 466 | 480 | 63,000 | 4,800 |
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
