1. HOME >
  2. 株価時系列 >
  3. 7887 >
  4. 2019年

7887 南海プライウッド(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,4306,4306,4306,4302006,430
2019-12-276,3806,4306,3806,4302006,430
2019-12-26---6,380-6,380
2019-12-256,4306,4306,3806,3808006,380
2019-12-246,4506,4906,4506,4908006,490
2019-12-236,4906,4906,4206,4302,0006,430
2019-12-206,4906,4906,4906,4905006,490
2019-12-196,5006,5006,4906,5002,1006,500
2019-12-186,4506,4506,4506,4502006,450
2019-12-176,4906,4906,4506,4504006,450
2019-12-166,5406,5506,4906,4905006,490
2019-12-136,4706,5106,4706,5104006,510
2019-12-126,4006,4006,4006,4001006,400
2019-12-116,2306,5406,2306,5401,5006,540
2019-12-106,3306,3306,3306,3301006,330
2019-12-09---6,330-6,330
2019-12-066,2306,3506,2306,3302,4006,330
2019-12-056,2306,2306,2306,2302006,230
2019-12-046,2106,2306,2106,2305006,230
2019-12-036,2106,2106,2106,2101006,210
2019-12-026,2206,2306,2006,2304006,230
2019-11-296,2306,2306,2006,2201,2006,220
2019-11-286,2306,2306,2306,2301,0006,230
2019-11-27---6,230-6,230
2019-11-266,2306,2306,2306,2301006,230
2019-11-256,1806,1806,1806,1801006,180
2019-11-226,2306,2306,2306,2301006,230
2019-11-216,2006,2006,2006,2001006,200
2019-11-20---6,200-6,200
2019-11-196,2006,2006,2006,2001006,200
2019-11-186,2006,2206,2006,2203006,220
2019-11-156,1506,2106,1506,2104006,210
2019-11-14---6,180-6,180
2019-11-136,1906,1906,1806,1802006,180
2019-11-126,2106,2406,1906,1901,2006,190
2019-11-116,2706,2906,2106,2409006,240
2019-11-086,2106,2106,2106,2101006,210
2019-11-076,2106,2106,2106,2103006,210
2019-11-066,2106,2106,2106,2102006,210
2019-11-056,2206,2806,2206,2801,3006,280
2019-11-016,2206,2306,2206,2203006,220
2019-10-316,1906,2206,1906,2203006,220
2019-10-306,1306,2006,1306,1305006,130
2019-10-296,2406,2406,1806,1802006,180
2019-10-286,2506,2506,2406,2404006,240
2019-10-256,1106,1506,1106,1502006,150
2019-10-246,1506,1506,1506,1501006,150
2019-10-236,2206,2206,2206,2201006,220
2019-10-216,2306,2306,2306,2301006,230
2019-10-18---6,150-6,150
2019-10-176,1106,1506,1106,1504006,150
2019-10-166,2106,2106,1106,1103006,110
2019-10-156,1706,1706,1706,1701006,170
2019-10-116,2606,2606,1806,1802,3006,180
2019-10-10---6,260-6,260
2019-10-096,2006,2806,2006,2603006,260
2019-10-086,2606,2606,2606,2601006,260
2019-10-076,2606,2606,2606,2602006,260
2019-10-046,1706,1706,1706,1701006,170
2019-10-036,1206,1206,1206,1201006,120
2019-10-02---6,220-6,220
2019-10-016,2406,2406,2206,2202006,220
2019-09-306,2506,2506,2406,2405006,240
2019-09-276,2006,2006,2006,2002006,200
2019-09-266,1206,1206,1206,1201006,120
2019-09-256,2206,2206,2206,2201006,220
2019-09-24---6,120-6,120
2019-09-206,1006,1206,0706,1209006,120
2019-09-196,2206,2406,1406,1905006,190
2019-09-186,1606,2206,1606,2201,2006,220
2019-09-176,1606,1606,1606,1601,0006,160
2019-09-13---6,150-6,150
2019-09-126,1506,1506,1506,1501,0006,150
2019-09-116,2006,2006,2006,2004006,200
2019-09-10---6,140-6,140
2019-09-096,2106,2206,1406,1408006,140
2019-09-066,2006,2006,2006,2001,3006,200
2019-09-056,1706,2106,1506,2002,1006,200
2019-09-046,1406,1406,1406,1401,1006,140
2019-09-036,1406,1406,1306,1409006,140
2019-09-026,1406,1406,1406,1401006,140
2019-08-306,1006,1006,0406,0402006,040
2019-08-29---6,050-6,050
2019-08-286,1406,1406,0506,0503006,050
2019-08-276,1606,1606,1306,1407006,140
2019-08-266,1606,1606,1606,1601006,160
2019-08-236,1606,1606,1606,1602006,160
2019-08-226,2306,2306,2306,2302006,230
2019-08-216,2406,2406,1706,1706006,170
2019-08-206,2406,2506,2406,2406006,240
2019-08-196,2006,2406,2006,2405006,240
2019-08-166,2006,2706,1506,2007006,200
2019-08-156,2706,2706,2706,2701006,270
2019-08-146,1206,1206,1206,1201006,120
2019-08-136,1206,1206,0606,1205006,120
2019-08-09---6,310-6,310
2019-08-086,0106,3106,0106,3101,4006,310
2019-08-076,0606,1706,0606,0705006,070
2019-08-066,1006,1006,0506,0601,0006,060
2019-08-05---6,100-6,100
2019-08-026,3006,3006,1006,1005006,100
2019-08-016,3106,3106,3106,3101006,310
2019-07-316,2906,2906,2706,2702006,270
2019-07-306,2706,2906,2706,2902006,290
2019-07-296,2906,2906,2906,2901006,290
2019-07-266,3006,3006,2906,2902006,290
2019-07-256,3206,3206,3006,3003006,300
2019-07-246,3906,3906,3606,3602006,360
2019-07-236,4106,4506,3906,4409006,440
2019-07-226,3506,4106,3506,4103006,410
2019-07-19---6,350-6,350
2019-07-18---6,350-6,350
2019-07-17---6,350-6,350
2019-07-166,4206,4206,3506,3501,3006,350
2019-07-126,4206,4206,4206,4201006,420
2019-07-116,4006,4006,3506,3904006,390
2019-07-10---6,410-6,410
2019-07-096,3206,4106,3206,4105006,410
2019-07-086,3206,3206,3206,3201006,320
2019-07-056,4406,4406,3606,3905006,390
2019-07-046,4406,4406,4406,4401006,440
2019-07-03---6,450-6,450
2019-07-02---6,450-6,450
2019-07-016,3006,5006,3006,4501,1006,450
2019-06-286,2806,3006,2806,3004,6006,300
2019-06-276,2306,2906,2306,2903006,290
2019-06-266,2406,2406,2406,2402006,240
2019-06-256,1806,2406,1806,2403006,240
2019-06-246,2506,2506,2506,2501006,250
2019-06-21---6,290-6,290
2019-06-206,2906,2906,2906,2903006,290
2019-06-196,1906,2906,1906,2908006,290
2019-06-186,2306,2306,2306,2301006,230
2019-06-176,1606,2306,0606,2302,7006,230
2019-06-146,2306,2306,2306,2301006,230
2019-06-13---6,230-6,230
2019-06-126,2406,2406,1906,2308006,230
2019-06-116,1406,1906,1406,1901,6006,190
2019-06-106,1306,1406,1306,1402006,140
2019-06-076,1706,1706,1706,1701006,170
2019-06-066,0606,1806,0606,1709006,170
2019-06-056,1006,1606,1006,1604006,160
2019-06-04---6,090-6,090
2019-06-036,0006,1006,0006,0909006,090
2019-05-316,1006,1006,0006,0006006,000
2019-05-30---6,190-6,190
2019-05-296,1606,2006,1606,1903006,190
2019-05-286,2206,2206,1606,1602006,160
2019-05-276,2206,3206,2206,3202006,320
2019-05-246,2206,2206,1406,2209006,220
2019-05-236,2306,2306,2306,2301006,230
2019-05-226,1506,2406,1506,2404006,240
2019-05-216,1506,1506,1506,1502006,150
2019-05-206,2506,2506,2506,2503006,250
2019-05-176,2806,2906,1906,2508006,250
2019-05-166,1906,3006,1906,2802,5006,280
2019-05-156,0006,2206,0006,1603,5006,160
2019-05-145,7405,7405,7405,7401005,740
2019-05-135,6605,6605,6605,6602005,660
2019-05-105,6305,6305,6305,6301005,630
2019-05-09---5,690-5,690
2019-05-085,5905,6905,5905,6903005,690
2019-05-075,7005,7605,7005,7604005,760
2019-04-265,6005,6005,6005,6001005,600
2019-04-255,6005,6705,5805,6104005,610
2019-04-245,7005,7005,7005,7001005,700
2019-04-235,6905,8005,6905,8006005,800
2019-04-225,6905,6905,6905,6902005,690
2019-04-19---5,700-5,700
2019-04-185,7005,7005,7005,7002005,700
2019-04-175,8005,8005,8005,8002005,800
2019-04-165,7005,7005,7005,7001005,700
2019-04-15---5,700-5,700
2019-04-125,7005,7005,7005,7009005,700
2019-04-115,5505,6805,5505,6808005,680
2019-04-105,5505,5505,5505,5502005,550
2019-04-09---5,670-5,670
2019-04-085,6705,6705,6705,6701005,670
2019-04-055,6805,6805,6805,6801005,680
2019-04-04---5,690-5,690
2019-04-03---5,690-5,690
2019-04-02---5,690-5,690
2019-04-01---5,690-5,690
2019-03-295,6905,6905,6905,6901005,690
2019-03-285,6405,6405,6405,6401005,640
2019-03-275,6405,6405,6405,6401005,640
2019-03-265,6405,7405,6405,7402005,740
2019-03-255,7005,7005,7005,7001005,700
2019-03-225,5405,6005,5405,6005005,600
2019-03-205,6005,6005,6005,6002005,600
2019-03-195,5505,5605,5205,5203005,520
2019-03-18---5,650-5,650
2019-03-155,6505,6505,6505,6503005,650
2019-03-14---5,590-5,590
2019-03-13---5,590-5,590
2019-03-125,5905,5905,5905,5901005,590
2019-03-115,6005,6905,6005,6906005,690
2019-03-085,5005,5105,4605,4604005,460
2019-03-07---5,700-5,700
2019-03-06---5,700-5,700
2019-03-05---5,700-5,700
2019-03-04---5,700-5,700
2019-03-01---5,700-5,700
2019-02-28---5,700-5,700
2019-02-275,7105,7105,7005,7003005,700
2019-02-265,8005,8005,8005,8001005,800
2019-02-255,7105,8005,7105,8002005,800
2019-02-225,7105,8005,7105,7803005,780
2019-02-215,7105,7105,7105,7101005,710
2019-02-205,7805,7805,7105,7203005,720
2019-02-195,8405,8405,8405,8401005,840
2019-02-18---5,910-5,910
2019-02-15---5,910-5,910
2019-02-14---5,910-5,910
2019-02-135,8205,9105,7605,9101,2005,910
2019-02-125,8105,8105,8105,8103005,810
2019-02-085,8105,8105,8105,8101005,810
2019-02-075,8705,8705,8705,8702005,870
2019-02-06---5,870-5,870
2019-02-055,8005,8705,8005,8703005,870
2019-02-04---5,710-5,710
2019-02-015,7105,7105,7105,7101005,710
2019-01-315,8005,9105,8005,9105005,910
2019-01-30---5,770-5,770
2019-01-295,7705,7705,7705,7701005,770
2019-01-285,7005,8005,7005,7705005,770
2019-01-25---5,800-5,800
2019-01-24---5,800-5,800
2019-01-235,7005,8005,7005,8003005,800
2019-01-225,8005,8805,8005,8802005,880
2019-01-215,7405,7605,7005,7003005,700
2019-01-18---5,680-5,680
2019-01-17---5,680-5,680
2019-01-16---5,680-5,680
2019-01-155,7205,7205,6805,6802005,680
2019-01-11---5,680-5,680
2019-01-105,6805,6805,6805,6801005,680
2019-01-095,6405,6805,6405,6803005,680
2019-01-085,6105,6405,6105,6402005,640
2019-01-075,5105,6105,5105,6105005,610
2019-01-045,4005,5005,4005,5001,6005,500

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