1. HOME >
  2. 株価時系列 >
  3. 7887 >
  4. 2017年

7887 南海プライウッド(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,2306,2606,2306,2604006,260
2017-12-286,2306,2306,2306,2301006,230
2017-12-276,3306,3306,1306,2801,5006,280
2017-12-266,1806,3306,1806,3202,2006,320
2017-12-256,2006,2006,1806,1806006,180
2017-12-226,2106,2106,2006,2005006,200
2017-12-216,2106,2106,2106,2101006,210
2017-12-206,2206,2506,2106,2103006,210
2017-12-196,2606,2606,2206,2202006,220
2017-12-186,2506,3106,2306,3107006,310
2017-12-156,3506,3506,2006,2001,0006,200
2017-12-146,3506,3506,3506,3503006,350
2017-12-136,3706,3706,3506,3504006,350
2017-12-126,4006,4006,3206,3202006,320
2017-12-116,2606,3806,2606,3806006,380
2017-12-086,2906,2906,1906,1905006,190
2017-12-066,1706,2006,1606,2006006,200
2017-12-056,2206,2206,1806,1804006,180
2017-12-046,2106,2206,2106,2203006,220
2017-11-306,2006,2006,1906,2008006,200
2017-11-296,2706,2706,2706,2701006,270
2017-11-286,2406,2406,1906,2108006,210
2017-11-276,2806,2806,2206,2504006,250
2017-11-246,2906,3806,2206,3808006,380
2017-11-226,3906,3906,3906,3903006,390
2017-11-216,1606,3506,1606,3501,0006,350
2017-11-206,1406,2006,1006,2008006,200
2017-11-176,1606,2006,1606,2006006,200
2017-11-166,1306,2406,1306,1401,2006,140
2017-11-156,3006,3006,0606,1102,5006,110
2017-11-136,2006,2006,1306,2001,8006,200
2017-11-106,4306,4706,0706,2006,8006,200
2017-11-096,7606,7606,4706,4704,0006,470
2017-11-086,7006,7006,5006,6901,0006,690
2017-11-076,6906,6906,6906,6906006,690
2017-11-066,8106,8106,6906,6906006,690
2017-11-026,7206,8106,7206,8101,3006,810
2017-11-016,8006,8006,6906,7201,3006,720
2017-10-316,7406,8306,7306,8004006,800
2017-10-306,7706,7706,7106,7408006,740
2017-10-276,6406,6906,5606,6908006,690
2017-10-266,5606,6406,4906,6301,7006,630
2017-10-256,3506,5806,3506,4602,6006,460
2017-10-246,2506,3506,2506,3501,1006,350
2017-10-236,3006,3006,2806,2809006,280
2017-10-206,1706,3006,1706,3001,0006,300
2017-10-196,1306,1506,1306,1505006,150
2017-10-186,1506,1506,1006,1309006,130
2017-10-176,1906,2006,1006,1001,5006,100
2017-10-166,1506,3406,1506,2901,5006,290
2017-10-136,1406,1706,1106,1705006,170
2017-10-126,1906,1906,1506,1605006,160
2017-10-116,2106,2106,1806,1806006,180
2017-10-106,1606,2306,1606,2306006,230
2017-10-066,1706,1706,0906,1501,1006,150
2017-10-056,1806,1806,1506,1503006,150
2017-10-046,1506,1806,1506,1804006,180
2017-10-036,1206,1506,1206,1504006,150
2017-10-026,1106,1406,1106,1105006,110
2017-09-296,1206,1706,1006,1101,3006,110
2017-09-286,2006,2006,1006,1808006,180
2017-09-276,2306,2306,2206,2201,9006,220
2017-09-266096136066134,0006,130
2017-09-256116156076109,0006,100
2017-09-226206206116197,0006,190
2017-09-216156156056149,0006,140
2017-09-2061161159660624,0006,060
2017-09-1960862060760716,0006,070
2017-09-156116116046048,0006,040
2017-09-1461161160560813,0006,080
2017-09-1360361060261013,0006,100
2017-09-1260060159860017,0006,000
2017-09-1160460959859812,0005,980
2017-09-0860060059859810,0005,980
2017-09-075976005976005,0006,000
2017-09-0659660358059814,0005,980
2017-09-0560160658860613,0006,060
2017-09-046066076006067,0006,060
2017-09-0159360859260715,0006,070
2017-08-3159559559259510,0005,950
2017-08-305975975915959,0005,950
2017-08-295905955905958,0005,950
2017-08-285855905855905,0005,900
2017-08-255785875785873,0005,870
2017-08-2459059057557814,0005,780
2017-08-2359760057459224,0005,920
2017-08-2259560059459411,0005,940
2017-08-215905935905929,0005,920
2017-08-185945965895949,0005,940
2017-08-175905915905912,0005,910
2017-08-165895945895899,0005,890
2017-08-1559259658259117,0005,910
2017-08-1459860158059116,0005,910
2017-08-105926005925986,0005,980
2017-08-0959260059060022,0006,000
2017-08-0860161159259279,0005,920
2017-08-0761464461464161,0006,410
2017-08-0459560559460520,0006,050
2017-08-0359560159059919,0005,990
2017-08-0259459858859117,0005,910
2017-08-0160560559159442,0005,940
2017-07-3161261860160947,0006,090
2017-07-28593616593612107,0006,120
2017-07-2760460457758851,0005,880
2017-07-2658060458059997,0005,990
2017-07-2554957254957251,0005,720
2017-07-2454054553854520,0005,450
2017-07-2153653653253214,0005,320
2017-07-2053153653053018,0005,300
2017-07-1952053952052647,0005,260
2017-07-185185185165185,0005,180
2017-07-145175175135154,0005,150
2017-07-1351552051551714,0005,170
2017-07-1251551549951244,0005,120
2017-07-1150551750551647,0005,160
2017-07-1049750749750517,0005,050
2017-07-0749450149449716,0004,970
2017-07-0649149649149210,0004,920
2017-07-0549149249149213,0004,920
2017-07-0449749849349314,0004,930
2017-07-0349349749249713,0004,970
2017-06-304934934904936,0004,930
2017-06-2949749849449412,0004,940
2017-06-2850250649649637,0004,960
2017-06-275035045025027,0005,020
2017-06-2650050350050315,0005,030
2017-06-2350650649650028,0005,000
2017-06-2250751250650620,0005,060
2017-06-2150950950350717,0005,070
2017-06-2051051050750925,0005,090
2017-06-1951151450551043,0005,100
2017-06-1650150950150922,0005,090
2017-06-1549650349349914,0004,990
2017-06-1449949949249620,0004,960
2017-06-1349650149549929,0004,990
2017-06-1251051050050113,0005,010
2017-06-0951651650851220,0005,120
2017-06-0851551651251611,0005,160
2017-06-075255255165207,0005,200
2017-06-0653753752552513,0005,250
2017-06-0551953751953116,0005,310
2017-06-0252052551651620,0005,160
2017-06-0151052050952020,0005,200
2017-05-3150751250451222,0005,120
2017-05-3050550850450718,0005,070
2017-05-2951551550550517,0005,050
2017-05-2652553050451522,0005,150
2017-05-2553854053153129,0005,310
2017-05-2456056054754826,0005,480
2017-05-2356056353756025,0005,600
2017-05-2254856854855557,0005,550
2017-05-1952754052753893,0005,380
2017-05-18477526469524194,0005,240
2017-05-1748048045047983,0004,790
2017-05-1648249447548296,0004,820
2017-05-15474490465490286,0004,900
2017-05-1242042040341055,0004,100
2017-05-1138138338038010,0003,800
2017-05-103813813803804,0003,800
2017-05-093813813813811,0003,810
2017-05-083743833743835,0003,830
2017-05-013783833783824,0003,820
2017-04-283783823783783,0003,780
2017-04-253823823823821,0003,820
2017-04-243833853823827,0003,820
2017-04-2137638437638415,0003,840
2017-04-2037738837237227,0003,720
2017-04-1935936035936010,0003,600
2017-04-183573603573588,0003,580
2017-04-173563573563573,0003,570
2017-04-1236036035536010,0003,600
2017-04-113653653643644,0003,640
2017-04-103663683663676,0003,670
2017-04-073653683653666,0003,660
2017-04-063653663653662,0003,660
2017-04-053703703703702,0003,700
2017-04-0437537836137015,0003,700
2017-04-033763783763783,0003,780
2017-03-313783783783781,0003,780
2017-03-303823823823822,0003,820
2017-03-293783823783822,0003,820
2017-03-283823823823823,0003,820
2017-03-273783863783849,0003,840
2017-03-233783783783781,0003,780
2017-03-2238338437837830,0003,780
2017-03-2138438438138464,0003,840
2017-03-1738838838238518,0003,850
2017-03-1638438838138811,0003,880
2017-03-153833923833916,0003,910
2017-03-143903903873907,0003,900
2017-03-133933933903909,0003,900
2017-03-1039339539339310,0003,930
2017-03-093903903893893,0003,890
2017-03-083933953903908,0003,900
2017-03-0737939337839317,0003,930
2017-03-063773783773782,0003,780
2017-03-033743743703704,0003,700
2017-03-0236737536737213,0003,720
2017-03-0136037035836619,0003,660
2017-02-283603603603602,0003,600
2017-02-273503593503588,0003,580
2017-02-243633633573579,0003,570
2017-02-2336236435835811,0003,580
2017-02-223633643613625,0003,620
2017-02-213533533533533,0003,530
2017-02-203533533533531,0003,530
2017-02-173603613503506,0003,500
2017-02-1436436435836011,0003,600
2017-02-133493603493598,0003,590
2017-02-1035535534935210,0003,520
2017-02-093383383373375,0003,370
2017-02-073383383383382,0003,380
2017-02-063343343343344,0003,340
2017-02-0233933933333414,0003,340
2017-02-013423433413413,0003,410
2017-01-273413413413411,0003,410
2017-01-253353383353384,0003,380
2017-01-243433433433431,0003,430
2017-01-193353353353351,0003,350
2017-01-183343343343341,0003,340
2017-01-173393413393397,0003,390
2017-01-163393393383387,0003,380
2017-01-133383383373377,0003,370
2017-01-123373373333339,0003,330
2017-01-113373373363378,0003,370
2017-01-1033533733533744,0003,370
2017-01-0633133733133567,0003,350
2017-01-053333333313312,0003,310
2017-01-043283283283282,0003,280

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