1. HOME >
  2. 株価時系列 >
  3. 7887 >
  4. 2016年

7887 南海プライウッド(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303263263263263,0003,260
2016-12-293283283263265,0003,260
2016-12-283253263253263,0003,260
2016-12-273293293233257,0003,250
2016-12-263283293283297,0003,290
2016-12-223253253253253,0003,250
2016-12-213253253253255,0003,250
2016-12-203253263253257,0003,250
2016-12-193253253253255,0003,250
2016-12-163243283243258,0003,250
2016-12-153233243233245,0003,240
2016-12-1432332332232211,0003,220
2016-12-1332432832432414,0003,240
2016-12-1232332532332421,0003,240
2016-12-093263313233237,0003,230
2016-12-083263263263264,0003,260
2016-12-073253323253269,0003,260
2016-12-063263273263266,0003,260
2016-12-053273273263262,0003,260
2016-12-023253293253279,0003,270
2016-12-013223253223257,0003,250
2016-11-3032032532032513,0003,250
2016-11-293223223203205,0003,200
2016-11-283203203203201,0003,200
2016-11-253223223213216,0003,210
2016-11-243193223183229,0003,220
2016-11-223193193193191,0003,190
2016-11-2132132131631615,0003,160
2016-11-1831132131132134,0003,210
2016-11-173103103103101,0003,100
2016-11-163083103083102,0003,100
2016-11-153083083083081,0003,080
2016-11-143073083073083,0003,080
2016-11-113083113083086,0003,080
2016-11-103083103083088,0003,080
2016-11-0931231230030522,0003,050
2016-11-0831031531031223,0003,120
2016-11-0730731130731112,0003,110
2016-11-043123123083089,0003,080
2016-11-023153213143148,0003,140
2016-10-313183183163174,0003,170
2016-10-283143203143194,0003,190
2016-10-273153153143147,0003,140
2016-10-263133143123137,0003,130
2016-10-253113123113122,0003,120
2016-10-2431231431031311,0003,130
2016-10-213143143103103,0003,100
2016-10-203123123123125,0003,120
2016-10-1931131231031111,0003,110
2016-10-183093093093092,0003,090
2016-10-173113113113111,0003,110
2016-10-1331331531031012,0003,100
2016-10-123113113093097,0003,090
2016-10-113143143143141,0003,140
2016-10-073143143143141,0003,140
2016-10-043103103103101,0003,100
2016-10-033103103103101,0003,100
2016-09-303083143083142,0003,140
2016-09-283113143113142,0003,140
2016-09-263143143143141,0003,140
2016-09-233123123123122,0003,120
2016-09-213083083083081,0003,080
2016-09-2031031030730710,0003,070
2016-09-163083113043118,0003,110
2016-09-1531431430830810,0003,080
2016-09-133213213213211,0003,210
2016-09-123133183133183,0003,180
2016-09-093183183163183,0003,180
2016-09-083193193193192,0003,190
2016-09-053193193193191,0003,190
2016-09-023123163123163,0003,160
2016-09-013123123123121,0003,120
2016-08-303103103053106,0003,100
2016-08-293093093093092,0003,090
2016-08-263073103073103,0003,100
2016-08-2530531030530910,0003,090
2016-08-2431431530131111,0003,110
2016-08-233173173173171,0003,170
2016-08-223133133133131,0003,130
2016-08-173203203173177,0003,170
2016-08-163233233203204,0003,200
2016-08-153213233213232,0003,230
2016-08-123213213213211,0003,210
2016-08-103203203203203,0003,200
2016-08-093223223193199,0003,190
2016-08-083203233193237,0003,230
2016-08-0533033032532621,0003,260
2016-08-043343343343341,0003,340
2016-08-0332432932032012,0003,200
2016-08-023263263233233,0003,230
2016-07-293303303303301,0003,300
2016-07-2832733032332610,0003,260
2016-07-273283283263262,0003,260
2016-07-263353353343342,0003,340
2016-07-253413433413432,0003,430
2016-07-223453453453452,0003,450
2016-07-213373403373403,0003,400
2016-07-203333333333332,0003,330
2016-07-193283333283333,0003,330
2016-07-153253363253362,0003,360
2016-07-143283283213214,0003,210
2016-07-133263293263292,0003,290
2016-07-123273303273304,0003,300
2016-07-113203203203202,0003,200
2016-07-083183233183204,0003,200
2016-07-073273273193194,0003,190
2016-07-063233233233231,0003,230
2016-07-053243243203223,0003,220
2016-07-043283283283281,0003,280
2016-07-013203203203201,0003,200
2016-06-2831531531531520,0003,150
2016-06-2731831931531516,0003,150
2016-06-2431631631231214,0003,120
2016-06-233143143143141,0003,140
2016-06-223253253133169,0003,160
2016-06-213193193193192,0003,190
2016-06-203193193193192,0003,190
2016-06-1731731931731910,0003,190
2016-06-163203203173178,0003,170
2016-06-1532532532332336,0003,230
2016-06-1433033032532517,0003,250
2016-06-133383383383386,0003,380
2016-06-103383403383402,0003,400
2016-06-083383383383381,0003,380
2016-06-063373373373371,0003,370
2016-06-013343373343372,0003,370
2016-05-313343343343341,0003,340
2016-05-303333353323353,0003,350
2016-05-2733333433333445,0003,340
2016-05-263333363333346,0003,340
2016-05-253333333333331,0003,330
2016-05-243333343333342,0003,340
2016-05-2333133333133310,0003,330
2016-05-203313323303323,0003,320
2016-05-193373393353358,0003,350
2016-05-183363373313375,0003,370
2016-05-163443443443441,0003,440
2016-05-133393443353448,0003,440
2016-05-123473503473504,0003,500
2016-05-113473473473471,0003,470
2016-05-103433453433434,0003,430
2016-05-093403403403401,0003,400
2016-05-063403453403455,0003,450
2016-05-023393493313496,0003,490
2016-04-283453463423448,0003,440
2016-04-263503503503501,0003,500
2016-04-223503503503501,0003,500
2016-04-213503503503504,0003,500
2016-04-203503503503508,0003,500
2016-04-183483483483481,0003,480
2016-04-153443443443442,0003,440
2016-04-143403503403449,0003,440
2016-04-133363363363364,0003,360
2016-04-1234434534434422,0003,440
2016-04-113383383383383,0003,380
2016-04-083383383383381,0003,380
2016-04-073513513393429,0003,420
2016-04-013513513513514,0003,510
2016-03-303453493453493,0003,490
2016-03-293453453453451,0003,450
2016-03-283503503463463,0003,460
2016-03-243463463463464,0003,460
2016-03-233493503493503,0003,500
2016-03-223453453453452,0003,450
2016-03-183503503453456,0003,450
2016-03-173553573473578,0003,570
2016-03-163593593593591,0003,590
2016-03-153583583583585,0003,580
2016-03-1434936034935716,0003,570
2016-03-113433473433472,0003,470
2016-03-103363433363433,0003,430
2016-03-0935135134334314,0003,430
2016-03-083533533533531,0003,530
2016-03-073503503503503,0003,500
2016-03-033503503423429,0003,420
2016-03-023443543443524,0003,520
2016-02-293353473353476,0003,470
2016-02-263303343303344,0003,340
2016-02-253253353253314,0003,310
2016-02-243223253223252,0003,250
2016-02-233253253253253,0003,250
2016-02-2232532532132515,0003,250
2016-02-193263263253253,0003,250
2016-02-183233233233235,0003,230
2016-02-173233233233236,0003,230
2016-02-163233233233231,0003,230
2016-02-1531932431832319,0003,230
2016-02-1231832131831825,0003,180
2016-02-1034035033433414,0003,340
2016-02-093513593513534,0003,530
2016-02-083523523523521,0003,520
2016-02-053553553553554,0003,550
2016-02-043573603573608,0003,600
2016-02-0336036136036013,0003,600
2016-02-023613613613611,0003,610
2016-02-013683683633632,0003,630
2016-01-293573573573571,0003,570
2016-01-2835735735735724,0003,570
2016-01-273583643583647,0003,640
2016-01-263533603533603,0003,600
2016-01-253553583553565,0003,560
2016-01-2235935935635624,0003,560
2016-01-213513513513514,0003,510
2016-01-203583583543542,0003,540
2016-01-193553583553582,0003,580
2016-01-183583583583582,0003,580
2016-01-153663663593595,0003,590
2016-01-143603603603603,0003,600
2016-01-1336036236036011,0003,600
2016-01-1236936935835812,0003,580
2016-01-083713723703707,0003,700
2016-01-073713733713725,0003,720
2016-01-063763763713714,0003,710
2016-01-053773793773795,0003,790
2016-01-043773773773771,0003,770

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