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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 370 | 373 | 370 | 373 | 3,000 | 3,730 |
| 2015-12-28 | 371 | 371 | 367 | 367 | 4,000 | 3,670 |
| 2015-12-25 | 375 | 375 | 368 | 368 | 11,000 | 3,680 |
| 2015-12-24 | 375 | 375 | 373 | 375 | 23,000 | 3,750 |
| 2015-12-22 | 375 | 378 | 375 | 378 | 26,000 | 3,780 |
| 2015-12-21 | 382 | 382 | 376 | 377 | 15,000 | 3,770 |
| 2015-12-18 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2015-12-17 | 379 | 382 | 376 | 376 | 5,000 | 3,760 |
| 2015-12-16 | 379 | 379 | 377 | 377 | 2,000 | 3,770 |
| 2015-12-15 | 378 | 381 | 375 | 376 | 12,000 | 3,760 |
| 2015-12-14 | 375 | 378 | 374 | 375 | 24,000 | 3,750 |
| 2015-12-11 | 375 | 376 | 370 | 375 | 35,000 | 3,750 |
| 2015-12-10 | 375 | 376 | 375 | 375 | 9,000 | 3,750 |
| 2015-12-09 | 369 | 375 | 369 | 375 | 14,000 | 3,750 |
| 2015-12-08 | 371 | 371 | 370 | 370 | 6,000 | 3,700 |
| 2015-12-07 | 370 | 371 | 369 | 371 | 6,000 | 3,710 |
| 2015-12-04 | 369 | 372 | 368 | 368 | 12,000 | 3,680 |
| 2015-12-03 | 370 | 370 | 369 | 369 | 7,000 | 3,690 |
| 2015-12-02 | 371 | 371 | 370 | 370 | 7,000 | 3,700 |
| 2015-12-01 | 369 | 374 | 369 | 374 | 8,000 | 3,740 |
| 2015-11-30 | 368 | 369 | 368 | 369 | 15,000 | 3,690 |
| 2015-11-27 | 370 | 370 | 368 | 369 | 15,000 | 3,690 |
| 2015-11-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2015-11-25 | 368 | 373 | 368 | 373 | 3,000 | 3,730 |
| 2015-11-24 | 369 | 370 | 368 | 368 | 20,000 | 3,680 |
| 2015-11-20 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-11-19 | 372 | 372 | 371 | 371 | 2,000 | 3,710 |
| 2015-11-18 | 370 | 371 | 370 | 371 | 5,000 | 3,710 |
| 2015-11-17 | 369 | 375 | 369 | 372 | 3,000 | 3,720 |
| 2015-11-16 | 370 | 371 | 369 | 371 | 4,000 | 3,710 |
| 2015-11-13 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2015-11-12 | 373 | 373 | 370 | 371 | 7,000 | 3,710 |
| 2015-11-11 | 374 | 379 | 374 | 376 | 4,000 | 3,760 |
| 2015-11-10 | 375 | 376 | 374 | 374 | 8,000 | 3,740 |
| 2015-11-09 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2015-11-06 | 382 | 382 | 376 | 377 | 20,000 | 3,770 |
| 2015-11-05 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 2015-11-04 | 385 | 386 | 385 | 385 | 3,000 | 3,850 |
| 2015-11-02 | 386 | 386 | 385 | 385 | 3,000 | 3,850 |
| 2015-10-30 | 386 | 390 | 386 | 387 | 4,000 | 3,870 |
| 2015-10-29 | 386 | 388 | 386 | 386 | 9,000 | 3,860 |
| 2015-10-28 | 386 | 392 | 385 | 385 | 13,000 | 3,850 |
| 2015-10-27 | 384 | 386 | 383 | 383 | 9,000 | 3,830 |
| 2015-10-26 | 386 | 387 | 386 | 386 | 5,000 | 3,860 |
| 2015-10-23 | 385 | 387 | 385 | 385 | 8,000 | 3,850 |
| 2015-10-22 | 386 | 386 | 385 | 385 | 5,000 | 3,850 |
| 2015-10-21 | 385 | 387 | 384 | 385 | 11,000 | 3,850 |
| 2015-10-20 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2015-10-16 | 386 | 388 | 385 | 388 | 7,000 | 3,880 |
| 2015-10-15 | 385 | 389 | 385 | 386 | 6,000 | 3,860 |
| 2015-10-14 | 385 | 385 | 384 | 385 | 7,000 | 3,850 |
| 2015-10-13 | 386 | 387 | 386 | 387 | 2,000 | 3,870 |
| 2015-10-09 | 388 | 388 | 386 | 386 | 8,000 | 3,860 |
| 2015-10-08 | 388 | 390 | 386 | 386 | 6,000 | 3,860 |
| 2015-10-07 | 385 | 389 | 385 | 388 | 10,000 | 3,880 |
| 2015-10-06 | 389 | 390 | 384 | 384 | 9,000 | 3,840 |
| 2015-10-05 | 387 | 390 | 387 | 388 | 8,000 | 3,880 |
| 2015-10-02 | 387 | 387 | 386 | 386 | 6,000 | 3,860 |
| 2015-10-01 | 388 | 389 | 388 | 388 | 4,000 | 3,880 |
| 2015-09-30 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2015-09-29 | 397 | 397 | 393 | 393 | 2,000 | 3,930 |
| 2015-09-28 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2015-09-25 | 399 | 399 | 395 | 395 | 3,000 | 3,950 |
| 2015-09-24 | 400 | 400 | 392 | 392 | 2,000 | 3,920 |
| 2015-09-18 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-09-17 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2015-09-16 | 395 | 397 | 395 | 395 | 3,000 | 3,950 |
| 2015-09-15 | 401 | 401 | 395 | 395 | 5,000 | 3,950 |
| 2015-09-14 | 401 | 401 | 396 | 396 | 2,000 | 3,960 |
| 2015-09-11 | 403 | 403 | 395 | 399 | 4,000 | 3,990 |
| 2015-09-10 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-09-09 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-09-08 | 403 | 403 | 395 | 395 | 2,000 | 3,950 |
| 2015-09-07 | 400 | 400 | 395 | 395 | 12,000 | 3,950 |
| 2015-09-04 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2015-09-03 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2015-09-02 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 2015-09-01 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2015-08-31 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-08-28 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-08-27 | 399 | 400 | 397 | 397 | 7,000 | 3,970 |
| 2015-08-26 | 397 | 397 | 390 | 391 | 6,000 | 3,910 |
| 2015-08-25 | 400 | 400 | 386 | 386 | 14,000 | 3,860 |
| 2015-08-24 | 410 | 410 | 391 | 393 | 27,000 | 3,930 |
| 2015-08-21 | 415 | 415 | 411 | 411 | 5,000 | 4,110 |
| 2015-08-20 | 420 | 420 | 411 | 411 | 9,000 | 4,110 |
| 2015-08-19 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2015-08-18 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2015-08-17 | 418 | 418 | 417 | 417 | 2,000 | 4,170 |
| 2015-08-14 | 420 | 420 | 417 | 417 | 2,000 | 4,170 |
| 2015-08-13 | 415 | 415 | 412 | 412 | 6,000 | 4,120 |
| 2015-08-12 | 417 | 417 | 415 | 415 | 3,000 | 4,150 |
| 2015-08-11 | 418 | 420 | 417 | 417 | 11,000 | 4,170 |
| 2015-08-10 | 419 | 419 | 418 | 418 | 5,000 | 4,180 |
| 2015-08-07 | 425 | 425 | 419 | 423 | 6,000 | 4,230 |
| 2015-08-06 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2015-08-05 | 424 | 424 | 419 | 419 | 4,000 | 4,190 |
| 2015-08-04 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2015-08-03 | 426 | 426 | 418 | 418 | 2,000 | 4,180 |
| 2015-07-31 | 427 | 428 | 426 | 426 | 4,000 | 4,260 |
| 2015-07-30 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 2015-07-29 | 427 | 428 | 426 | 428 | 7,000 | 4,280 |
| 2015-07-28 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2015-07-27 | 428 | 428 | 426 | 426 | 2,000 | 4,260 |
| 2015-07-24 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2015-07-23 | 419 | 419 | 417 | 419 | 6,000 | 4,190 |
| 2015-07-22 | 422 | 422 | 418 | 418 | 3,000 | 4,180 |
| 2015-07-21 | 424 | 425 | 422 | 422 | 11,000 | 4,220 |
| 2015-07-17 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2015-07-16 | 423 | 424 | 418 | 418 | 9,000 | 4,180 |
| 2015-07-15 | 423 | 423 | 423 | 423 | 4,000 | 4,230 |
| 2015-07-14 | 419 | 419 | 418 | 418 | 3,000 | 4,180 |
| 2015-07-13 | 414 | 414 | 412 | 412 | 6,000 | 4,120 |
| 2015-07-10 | 414 | 414 | 414 | 414 | 3,000 | 4,140 |
| 2015-07-09 | 415 | 415 | 411 | 412 | 5,000 | 4,120 |
| 2015-07-08 | 422 | 422 | 416 | 416 | 6,000 | 4,160 |
| 2015-07-07 | 421 | 421 | 421 | 421 | 7,000 | 4,210 |
| 2015-07-06 | 420 | 420 | 417 | 417 | 7,000 | 4,170 |
| 2015-07-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2015-07-02 | 420 | 422 | 420 | 420 | 17,000 | 4,200 |
| 2015-07-01 | 417 | 419 | 417 | 419 | 9,000 | 4,190 |
| 2015-06-30 | 419 | 419 | 412 | 412 | 3,000 | 4,120 |
| 2015-06-29 | 416 | 416 | 412 | 412 | 9,000 | 4,120 |
| 2015-06-26 | 417 | 417 | 416 | 416 | 2,000 | 4,160 |
| 2015-06-25 | 411 | 415 | 411 | 415 | 9,000 | 4,150 |
| 2015-06-24 | 422 | 422 | 410 | 411 | 13,000 | 4,110 |
| 2015-06-23 | 422 | 422 | 422 | 422 | 4,000 | 4,220 |
| 2015-06-22 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2015-06-19 | 419 | 419 | 410 | 410 | 7,000 | 4,100 |
| 2015-06-18 | 416 | 419 | 416 | 416 | 3,000 | 4,160 |
| 2015-06-17 | 419 | 419 | 419 | 419 | 5,000 | 4,190 |
| 2015-06-16 | 419 | 419 | 414 | 414 | 4,000 | 4,140 |
| 2015-06-12 | 416 | 417 | 416 | 417 | 3,000 | 4,170 |
| 2015-06-11 | 414 | 414 | 413 | 413 | 2,000 | 4,130 |
| 2015-06-10 | 418 | 418 | 410 | 410 | 5,000 | 4,100 |
| 2015-06-09 | 416 | 417 | 416 | 417 | 2,000 | 4,170 |
| 2015-06-04 | 414 | 415 | 414 | 415 | 2,000 | 4,150 |
| 2015-06-03 | 418 | 418 | 415 | 415 | 7,000 | 4,150 |
| 2015-06-02 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 2015-06-01 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 2015-05-29 | 410 | 410 | 408 | 408 | 11,000 | 4,080 |
| 2015-05-28 | 410 | 410 | 408 | 408 | 3,000 | 4,080 |
| 2015-05-26 | 414 | 414 | 407 | 407 | 5,000 | 4,070 |
| 2015-05-25 | 415 | 415 | 414 | 414 | 3,000 | 4,140 |
| 2015-05-22 | 415 | 415 | 414 | 414 | 3,000 | 4,140 |
| 2015-05-21 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2015-05-20 | 410 | 414 | 410 | 414 | 15,000 | 4,140 |
| 2015-05-19 | 409 | 409 | 408 | 409 | 6,000 | 4,090 |
| 2015-05-18 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 2015-05-15 | 409 | 409 | 401 | 403 | 9,000 | 4,030 |
| 2015-05-14 | 411 | 411 | 411 | 411 | 8,000 | 4,110 |
| 2015-05-13 | 406 | 409 | 406 | 409 | 7,000 | 4,090 |
| 2015-05-12 | 409 | 410 | 406 | 406 | 10,000 | 4,060 |
| 2015-05-11 | 421 | 421 | 413 | 413 | 12,000 | 4,130 |
| 2015-05-08 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2015-05-07 | 422 | 422 | 415 | 415 | 6,000 | 4,150 |
| 2015-05-01 | 422 | 422 | 420 | 420 | 13,000 | 4,200 |
| 2015-04-30 | 423 | 423 | 419 | 419 | 9,000 | 4,190 |
| 2015-04-28 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2015-04-27 | 418 | 419 | 418 | 419 | 4,000 | 4,190 |
| 2015-04-24 | 418 | 418 | 415 | 415 | 8,000 | 4,150 |
| 2015-04-23 | 417 | 419 | 417 | 419 | 3,000 | 4,190 |
| 2015-04-22 | 419 | 419 | 417 | 417 | 6,000 | 4,170 |
| 2015-04-21 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 2015-04-20 | 421 | 421 | 415 | 415 | 12,000 | 4,150 |
| 2015-04-17 | 420 | 420 | 416 | 416 | 5,000 | 4,160 |
| 2015-04-16 | 422 | 422 | 418 | 418 | 6,000 | 4,180 |
| 2015-04-15 | 422 | 422 | 418 | 421 | 5,000 | 4,210 |
| 2015-04-14 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 2015-04-13 | 423 | 423 | 416 | 416 | 4,000 | 4,160 |
| 2015-04-10 | 423 | 423 | 418 | 418 | 4,000 | 4,180 |
| 2015-04-09 | 423 | 423 | 420 | 420 | 6,000 | 4,200 |
| 2015-04-08 | 424 | 424 | 420 | 422 | 4,000 | 4,220 |
| 2015-04-07 | 422 | 422 | 420 | 420 | 5,000 | 4,200 |
| 2015-04-06 | 418 | 420 | 415 | 420 | 17,000 | 4,200 |
| 2015-04-03 | 414 | 415 | 413 | 415 | 4,000 | 4,150 |
| 2015-04-02 | 415 | 415 | 413 | 415 | 8,000 | 4,150 |
| 2015-04-01 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-03-31 | 415 | 415 | 412 | 412 | 5,000 | 4,120 |
| 2015-03-30 | 412 | 412 | 410 | 412 | 9,000 | 4,120 |
| 2015-03-27 | 414 | 414 | 412 | 412 | 3,000 | 4,120 |
| 2015-03-26 | 415 | 415 | 412 | 412 | 6,000 | 4,120 |
| 2015-03-25 | 410 | 428 | 410 | 428 | 12,000 | 4,280 |
| 2015-03-24 | 413 | 413 | 408 | 408 | 14,000 | 4,080 |
| 2015-03-23 | 411 | 412 | 410 | 410 | 13,000 | 4,100 |
| 2015-03-20 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 2015-03-19 | 414 | 414 | 411 | 411 | 6,000 | 4,110 |
| 2015-03-18 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2015-03-17 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 2015-03-16 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 2015-03-13 | 411 | 411 | 408 | 409 | 9,000 | 4,090 |
| 2015-03-12 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2015-03-11 | 408 | 410 | 408 | 410 | 7,000 | 4,100 |
| 2015-03-10 | 413 | 413 | 410 | 410 | 5,000 | 4,100 |
| 2015-03-09 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2015-03-06 | 407 | 412 | 407 | 412 | 10,000 | 4,120 |
| 2015-03-05 | 404 | 406 | 404 | 406 | 8,000 | 4,060 |
| 2015-03-04 | 407 | 407 | 404 | 404 | 6,000 | 4,040 |
| 2015-03-03 | 407 | 407 | 404 | 407 | 7,000 | 4,070 |
| 2015-03-02 | 410 | 410 | 407 | 407 | 6,000 | 4,070 |
| 2015-02-27 | 410 | 415 | 410 | 410 | 12,000 | 4,100 |
| 2015-02-26 | 409 | 410 | 409 | 410 | 20,000 | 4,100 |
| 2015-02-25 | 405 | 407 | 405 | 407 | 2,000 | 4,070 |
| 2015-02-24 | 410 | 410 | 406 | 407 | 5,000 | 4,070 |
| 2015-02-23 | 409 | 409 | 405 | 409 | 4,000 | 4,090 |
| 2015-02-20 | 403 | 409 | 403 | 409 | 18,000 | 4,090 |
| 2015-02-19 | 399 | 403 | 399 | 403 | 10,000 | 4,030 |
| 2015-02-18 | 399 | 400 | 399 | 400 | 4,000 | 4,000 |
| 2015-02-17 | 399 | 399 | 398 | 398 | 6,000 | 3,980 |
| 2015-02-16 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2015-02-13 | 398 | 400 | 398 | 400 | 4,000 | 4,000 |
| 2015-02-12 | 399 | 400 | 397 | 399 | 18,000 | 3,990 |
| 2015-02-10 | 395 | 398 | 395 | 395 | 8,000 | 3,950 |
| 2015-02-09 | 397 | 400 | 395 | 395 | 45,000 | 3,950 |
| 2015-02-06 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2015-02-05 | 398 | 398 | 395 | 397 | 4,000 | 3,970 |
| 2015-02-04 | 397 | 399 | 397 | 399 | 3,000 | 3,990 |
| 2015-02-03 | 399 | 399 | 396 | 396 | 6,000 | 3,960 |
| 2015-02-02 | 399 | 399 | 399 | 399 | 5,000 | 3,990 |
| 2015-01-29 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2015-01-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2015-01-27 | 399 | 404 | 399 | 404 | 3,000 | 4,040 |
| 2015-01-23 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-01-22 | 406 | 406 | 404 | 404 | 2,000 | 4,040 |
| 2015-01-16 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 2015-01-14 | 404 | 405 | 397 | 397 | 3,000 | 3,970 |
| 2015-01-13 | 409 | 409 | 404 | 404 | 3,000 | 4,040 |
| 2015-01-08 | 402 | 409 | 402 | 409 | 6,000 | 4,090 |
| 2015-01-07 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2015-01-06 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
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
