7887 南海プライウッド(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303703733703733,0003,730
2015-12-283713713673674,0003,670
2015-12-2537537536836811,0003,680
2015-12-2437537537337523,0003,750
2015-12-2237537837537826,0003,780
2015-12-2138238237637715,0003,770
2015-12-183793793793791,0003,790
2015-12-173793823763765,0003,760
2015-12-163793793773772,0003,770
2015-12-1537838137537612,0003,760
2015-12-1437537837437524,0003,750
2015-12-1137537637037535,0003,750
2015-12-103753763753759,0003,750
2015-12-0936937536937514,0003,750
2015-12-083713713703706,0003,700
2015-12-073703713693716,0003,710
2015-12-0436937236836812,0003,680
2015-12-033703703693697,0003,690
2015-12-023713713703707,0003,700
2015-12-013693743693748,0003,740
2015-11-3036836936836915,0003,690
2015-11-2737037036836915,0003,690
2015-11-263703703703702,0003,700
2015-11-253683733683733,0003,730
2015-11-2436937036836820,0003,680
2015-11-203693693693691,0003,690
2015-11-193723723713712,0003,710
2015-11-183703713703715,0003,710
2015-11-173693753693723,0003,720
2015-11-163703713693714,0003,710
2015-11-133713713713711,0003,710
2015-11-123733733703717,0003,710
2015-11-113743793743764,0003,760
2015-11-103753763743748,0003,740
2015-11-093773773773772,0003,770
2015-11-0638238237637720,0003,770
2015-11-053853853853857,0003,850
2015-11-043853863853853,0003,850
2015-11-023863863853853,0003,850
2015-10-303863903863874,0003,870
2015-10-293863883863869,0003,860
2015-10-2838639238538513,0003,850
2015-10-273843863833839,0003,830
2015-10-263863873863865,0003,860
2015-10-233853873853858,0003,850
2015-10-223863863853855,0003,850
2015-10-2138538738438511,0003,850
2015-10-203853853853852,0003,850
2015-10-163863883853887,0003,880
2015-10-153853893853866,0003,860
2015-10-143853853843857,0003,850
2015-10-133863873863872,0003,870
2015-10-093883883863868,0003,860
2015-10-083883903863866,0003,860
2015-10-0738538938538810,0003,880
2015-10-063893903843849,0003,840
2015-10-053873903873888,0003,880
2015-10-023873873863866,0003,860
2015-10-013883893883884,0003,880
2015-09-303913913913911,0003,910
2015-09-293973973933932,0003,930
2015-09-283973973973972,0003,970
2015-09-253993993953953,0003,950
2015-09-244004003923922,0003,920
2015-09-183983983983981,0003,980
2015-09-173973973973971,0003,970
2015-09-163953973953953,0003,950
2015-09-154014013953955,0003,950
2015-09-144014013963962,0003,960
2015-09-114034033953994,0003,990
2015-09-104024024024021,0004,020
2015-09-094034034034031,0004,030
2015-09-084034033953952,0003,950
2015-09-0740040039539512,0003,950
2015-09-044084084084081,0004,080
2015-09-034084084084081,0004,080
2015-09-024054054004002,0004,000
2015-09-014034034034033,0004,030
2015-08-314104104104101,0004,100
2015-08-284054054054051,0004,050
2015-08-273994003973977,0003,970
2015-08-263973973903916,0003,910
2015-08-2540040038638614,0003,860
2015-08-2441041039139327,0003,930
2015-08-214154154114115,0004,110
2015-08-204204204114119,0004,110
2015-08-194204204204201,0004,200
2015-08-184184184184181,0004,180
2015-08-174184184174172,0004,170
2015-08-144204204174172,0004,170
2015-08-134154154124126,0004,120
2015-08-124174174154153,0004,150
2015-08-1141842041741711,0004,170
2015-08-104194194184185,0004,180
2015-08-074254254194236,0004,230
2015-08-064244244244241,0004,240
2015-08-054244244194194,0004,190
2015-08-044254254254251,0004,250
2015-08-034264264184182,0004,180
2015-07-314274284264264,0004,260
2015-07-304284284284282,0004,280
2015-07-294274284264287,0004,280
2015-07-284264264264262,0004,260
2015-07-274284284264262,0004,260
2015-07-244244244244242,0004,240
2015-07-234194194174196,0004,190
2015-07-224224224184183,0004,180
2015-07-2142442542242211,0004,220
2015-07-174244244244242,0004,240
2015-07-164234244184189,0004,180
2015-07-154234234234234,0004,230
2015-07-144194194184183,0004,180
2015-07-134144144124126,0004,120
2015-07-104144144144143,0004,140
2015-07-094154154114125,0004,120
2015-07-084224224164166,0004,160
2015-07-074214214214217,0004,210
2015-07-064204204174177,0004,170
2015-07-034204204204202,0004,200
2015-07-0242042242042017,0004,200
2015-07-014174194174199,0004,190
2015-06-304194194124123,0004,120
2015-06-294164164124129,0004,120
2015-06-264174174164162,0004,160
2015-06-254114154114159,0004,150
2015-06-2442242241041113,0004,110
2015-06-234224224224224,0004,220
2015-06-224184184184181,0004,180
2015-06-194194194104107,0004,100
2015-06-184164194164163,0004,160
2015-06-174194194194195,0004,190
2015-06-164194194144144,0004,140
2015-06-124164174164173,0004,170
2015-06-114144144134132,0004,130
2015-06-104184184104105,0004,100
2015-06-094164174164172,0004,170
2015-06-044144154144152,0004,150
2015-06-034184184154157,0004,150
2015-06-024154154154157,0004,150
2015-06-014104154104153,0004,150
2015-05-2941041040840811,0004,080
2015-05-284104104084083,0004,080
2015-05-264144144074075,0004,070
2015-05-254154154144143,0004,140
2015-05-224154154144143,0004,140
2015-05-214154154154153,0004,150
2015-05-2041041441041415,0004,140
2015-05-194094094084096,0004,090
2015-05-184104104054054,0004,050
2015-05-154094094014039,0004,030
2015-05-144114114114118,0004,110
2015-05-134064094064097,0004,090
2015-05-1240941040640610,0004,060
2015-05-1142142141341312,0004,130
2015-05-084234234234231,0004,230
2015-05-074224224154156,0004,150
2015-05-0142242242042013,0004,200
2015-04-304234234194199,0004,190
2015-04-284234234234231,0004,230
2015-04-274184194184194,0004,190
2015-04-244184184154158,0004,150
2015-04-234174194174193,0004,190
2015-04-224194194174176,0004,170
2015-04-214184184184182,0004,180
2015-04-2042142141541512,0004,150
2015-04-174204204164165,0004,160
2015-04-164224224184186,0004,180
2015-04-154224224184215,0004,210
2015-04-144184184184182,0004,180
2015-04-134234234164164,0004,160
2015-04-104234234184184,0004,180
2015-04-094234234204206,0004,200
2015-04-084244244204224,0004,220
2015-04-074224224204205,0004,200
2015-04-0641842041542017,0004,200
2015-04-034144154134154,0004,150
2015-04-024154154134158,0004,150
2015-04-014144144144141,0004,140
2015-03-314154154124125,0004,120
2015-03-304124124104129,0004,120
2015-03-274144144124123,0004,120
2015-03-264154154124126,0004,120
2015-03-2541042841042812,0004,280
2015-03-2441341340840814,0004,080
2015-03-2341141241041013,0004,100
2015-03-204114114114112,0004,110
2015-03-194144144114116,0004,110
2015-03-184134134134131,0004,130
2015-03-174134134134133,0004,130
2015-03-164134134134132,0004,130
2015-03-134114114084099,0004,090
2015-03-124124124124121,0004,120
2015-03-114084104084107,0004,100
2015-03-104134134104105,0004,100
2015-03-094094094094092,0004,090
2015-03-0640741240741210,0004,120
2015-03-054044064044068,0004,060
2015-03-044074074044046,0004,040
2015-03-034074074044077,0004,070
2015-03-024104104074076,0004,070
2015-02-2741041541041012,0004,100
2015-02-2640941040941020,0004,100
2015-02-254054074054072,0004,070
2015-02-244104104064075,0004,070
2015-02-234094094054094,0004,090
2015-02-2040340940340918,0004,090
2015-02-1939940339940310,0004,030
2015-02-183994003994004,0004,000
2015-02-173993993983986,0003,980
2015-02-164004004004005,0004,000
2015-02-133984003984004,0004,000
2015-02-1239940039739918,0003,990
2015-02-103953983953958,0003,950
2015-02-0939740039539545,0003,950
2015-02-063973973973972,0003,970
2015-02-053983983953974,0003,970
2015-02-043973993973993,0003,990
2015-02-033993993963966,0003,960
2015-02-023993993993995,0003,990
2015-01-294004004004002,0004,000
2015-01-284004004004003,0004,000
2015-01-273994043994043,0004,040
2015-01-234044044044041,0004,040
2015-01-224064064044042,0004,040
2015-01-164044044044043,0004,040
2015-01-144044053973973,0003,970
2015-01-134094094044043,0004,040
2015-01-084024094024096,0004,090
2015-01-074024024024022,0004,020
2015-01-064044044044041,0004,040

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