南海プライウッド(7887)の株価時系列情報
南海プライウッド(7887)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 6,910 | 6,910 | 6,800 | 6,900 | 600 |
| 2024/04/17 | 6,830 | 6,940 | 6,810 | 6,940 | 1,100 |
| 2024/04/16 | 7,060 | 7,060 | 6,830 | 6,830 | 800 |
| 2024/04/15 | 7,050 | 7,050 | 7,050 | 7,050 | 500 |
| 2024/04/12 | 7,010 | 7,120 | 7,010 | 7,120 | 700 |
| 2024/04/11 | 7,080 | 7,110 | 7,080 | 7,110 | 400 |
| 2024/04/10 | 7,100 | 7,110 | 7,100 | 7,110 | 500 |
| 2024/04/09 | 6,950 | 7,100 | 6,950 | 7,100 | 1,100 |
| 2024/04/08 | 7,070 | 7,100 | 7,070 | 7,080 | 1,000 |
| 2024/04/05 | 7,270 | 7,270 | 6,890 | 6,970 | 2,000 |
| 2024/04/04 | 7,040 | 7,270 | 7,040 | 7,270 | 1,400 |
| 2024/04/03 | 6,830 | 7,050 | 6,830 | 6,940 | 1,400 |
| 2024/04/02 | 7,150 | 7,150 | 6,710 | 6,830 | 1,100 |
| 2024/04/01 | 6,740 | 7,150 | 6,650 | 7,150 | 2,200 |
| 2024/03/29 | 6,690 | 6,700 | 6,690 | 6,700 | 300 |
| 2024/03/28 | 6,560 | 6,670 | 6,560 | 6,670 | 400 |
| 2024/03/27 | 6,710 | 6,710 | 6,710 | 6,710 | 200 |
| 2024/03/26 | 6,700 | 6,700 | 6,700 | 6,700 | 200 |
| 2024/03/25 | 6,600 | 6,710 | 6,600 | 6,710 | 200 |
| 2024/03/22 | 6,600 | 6,600 | 6,600 | 6,600 | 200 |
| 2024/03/21 | 6,470 | 6,580 | 6,470 | 6,580 | 500 |
| 2024/03/19 | 6,570 | 6,570 | 6,570 | 6,570 | 100 |
| 2024/03/18 | 6,400 | 6,570 | 6,400 | 6,570 | 1,500 |
| 2024/03/15 | 6,330 | 6,330 | 6,330 | 6,330 | 100 |
| 2024/03/14 | 6,360 | 6,360 | 6,360 | 6,360 | 100 |
| 2024/03/13 | 6,450 | 6,530 | 6,350 | 6,380 | 500 |
| 2024/03/12 | 6,380 | 6,380 | 6,380 | 6,380 | 100 |
| 2024/03/11 | 6,550 | 6,550 | 6,320 | 6,380 | 1,100 |
| 2024/03/08 | 6,570 | 6,570 | 6,570 | 6,570 | 100 |
| 2024/03/07 | 6,650 | 6,720 | 6,580 | 6,590 | 2,800 |
| 2024/03/06 | 6,490 | 6,610 | 6,490 | 6,600 | 500 |
| 2024/03/05 | 6,350 | 6,500 | 6,350 | 6,370 | 2,400 |
| 2024/03/04 | 6,610 | 6,650 | 6,390 | 6,390 | 1,200 |
| 2024/03/01 | 6,500 | 6,550 | 6,500 | 6,550 | 300 |
| 2024/02/29 | 6,410 | 6,470 | 6,410 | 6,470 | 400 |
| 2024/02/28 | 6,500 | 6,500 | 6,310 | 6,310 | 800 |
| 2024/02/27 | 6,750 | 6,750 | 6,500 | 6,500 | 2,400 |
| 2024/02/26 | 6,750 | 6,750 | 6,710 | 6,720 | 1,700 |
| 2024/02/22 | 6,590 | 6,740 | 6,590 | 6,740 | 1,600 |
| 2024/02/21 | 6,370 | 6,540 | 6,370 | 6,540 | 500 |
| 2024/02/20 | 6,410 | 6,650 | 6,390 | 6,390 | 2,600 |
| 2024/02/19 | 6,360 | 6,390 | 6,360 | 6,390 | 400 |
| 2024/02/16 | 6,300 | 6,370 | 6,270 | 6,270 | 2,200 |
| 2024/02/15 | 6,340 | 6,340 | 6,180 | 6,280 | 1,100 |
| 2024/02/14 | 6,360 | 6,440 | 6,350 | 6,440 | 700 |
| 2024/02/13 | 6,370 | 6,450 | 6,180 | 6,450 | 2,600 |
| 2024/02/09 | 6,370 | 6,390 | 6,070 | 6,370 | 4,400 |
| 2024/02/08 | 6,280 | 6,400 | 6,210 | 6,370 | 3,700 |
| 2024/02/07 | 6,190 | 6,230 | 6,160 | 6,160 | 800 |
| 2024/02/06 | 6,160 | 6,170 | 6,160 | 6,170 | 200 |
| 2024/02/05 | 6,080 | 6,180 | 6,080 | 6,150 | 1,500 |
| 2024/02/02 | 6,080 | 6,080 | 6,000 | 6,020 | 500 |
| 2024/02/01 | 5,910 | 5,990 | 5,910 | 5,920 | 700 |
| 2024/01/31 | 5,960 | 5,970 | 5,870 | 5,970 | 1,500 |
| 2024/01/30 | 6,020 | 6,020 | 5,920 | 5,920 | 700 |
| 2024/01/29 | 6,020 | 6,160 | 6,010 | 6,100 | 2,400 |
| 2024/01/26 | 5,900 | 6,100 | 5,900 | 5,920 | 2,100 |
| 2024/01/25 | 5,900 | 5,900 | 5,900 | 5,900 | 700 |
| 2024/01/24 | 5,860 | 5,880 | 5,820 | 5,880 | 600 |
| 2024/01/23 | 5,910 | 5,910 | 5,850 | 5,880 | 700 |
| 2024/01/22 | 5,840 | 5,890 | 5,800 | 5,890 | 2,200 |
| 2024/01/19 | 5,870 | 5,880 | 5,840 | 5,840 | 400 |
| 2024/01/18 | 5,900 | 5,910 | 5,830 | 5,830 | 300 |
| 2024/01/17 | 5,860 | 5,860 | 5,810 | 5,810 | 200 |
| 2024/01/16 | 5,730 | 5,870 | 5,730 | 5,860 | 2,300 |
| 2024/01/15 | 5,620 | 5,690 | 5,600 | 5,690 | 1,400 |
| 2024/01/12 | 5,710 | 5,710 | 5,600 | 5,620 | 800 |
| 2024/01/11 | 5,680 | 5,760 | 5,600 | 5,740 | 2,100 |
| 2024/01/10 | 5,680 | 5,680 | 5,680 | 5,680 | 300 |
| 2024/01/09 | 5,520 | 5,700 | 5,520 | 5,640 | 3,400 |
| 2024/01/05 | 5,470 | 5,520 | 5,470 | 5,520 | 800 |
| 2024/01/04 | 5,450 | 5,480 | 5,400 | 5,470 | 2,000 |
| 2023/12/29 | 5,380 | 5,500 | 5,380 | 5,410 | 2,100 |
| 2023/12/28 | 5,350 | 5,400 | 5,350 | 5,390 | 1,200 |
| 2023/12/27 | 5,350 | 5,420 | 5,340 | 5,360 | 900 |
| 2023/12/26 | 5,370 | 5,410 | 5,360 | 5,360 | 600 |
| 2023/12/25 | 5,320 | 5,370 | 5,320 | 5,370 | 500 |
| 2023/12/22 | 5,370 | 5,370 | 5,320 | 5,320 | 900 |
| 2023/12/21 | 5,310 | 5,310 | 5,260 | 5,270 | 900 |
| 2023/12/20 | 5,320 | 5,370 | 5,320 | 5,320 | 1,100 |
| 2023/12/19 | 5,280 | 5,320 | 5,280 | 5,290 | 1,300 |
| 2023/12/18 | 5,340 | 5,340 | 5,290 | 5,290 | 1,000 |
| 2023/12/15 | 5,340 | 5,340 | 5,340 | 5,340 | 700 |
| 2023/12/14 | 5,350 | 5,350 | 5,290 | 5,300 | 900 |
| 2023/12/13 | 5,300 | 5,340 | 5,300 | 5,320 | 2,700 |
| 2023/12/12 | 5,380 | 5,380 | 5,360 | 5,360 | 400 |
| 2023/12/11 | 5,320 | 5,390 | 5,120 | 5,390 | 1,600 |
| 2023/12/08 | 5,460 | 5,460 | 5,340 | 5,370 | 800 |
| 2023/12/07 | 5,470 | 5,470 | 5,370 | 5,420 | 1,000 |
| 2023/12/06 | 5,440 | 5,440 | 5,410 | 5,410 | 600 |
| 2023/12/05 | 5,460 | 5,460 | 5,440 | 5,440 | 400 |
| 2023/12/04 | 5,440 | 5,460 | 5,440 | 5,460 | 2,500 |
| 2023/12/01 | 5,450 | 5,540 | 5,450 | 5,470 | 300 |
| 2023/11/29 | 5,470 | 5,500 | 5,430 | 5,430 | 700 |
| 2023/11/28 | 5,500 | 5,530 | 5,470 | 5,470 | 600 |
| 2023/11/27 | 5,500 | 5,560 | 5,480 | 5,480 | 600 |
| 2023/11/24 | 5,410 | 5,510 | 5,410 | 5,510 | 600 |
| 2023/11/22 | 5,480 | 5,510 | 5,450 | 5,510 | 600 |
| 2023/11/21 | 5,410 | 5,450 | 5,370 | 5,450 | 1,500 |
| 2023/11/20 | 5,400 | 5,470 | 5,400 | 5,470 | 800 |
| 2023/11/17 | 5,420 | 5,420 | 5,370 | 5,400 | 900 |
| 2023/11/16 | 5,400 | 5,410 | 5,400 | 5,400 | 700 |
| 2023/11/15 | 5,370 | 5,410 | 5,370 | 5,410 | 900 |
| 2023/11/14 | 5,500 | 5,520 | 5,250 | 5,340 | 5,000 |
| 2023/11/13 | 5,530 | 5,600 | 5,500 | 5,500 | 700 |
| 2023/11/10 | 5,460 | 5,530 | 5,460 | 5,530 | 500 |
| 2023/11/09 | 5,530 | 5,530 | 5,390 | 5,390 | 1,000 |
| 2023/11/08 | 5,640 | 5,690 | 5,600 | 5,600 | 1,400 |
| 2023/11/07 | 5,600 | 5,700 | 5,600 | 5,660 | 1,400 |
| 2023/11/06 | 5,590 | 5,640 | 5,510 | 5,600 | 1,700 |
| 2023/11/02 | 5,500 | 5,560 | 5,500 | 5,560 | 300 |
| 2023/11/01 | 5,510 | 5,600 | 5,410 | 5,600 | 600 |
| 2023/10/31 | 5,460 | 5,590 | 5,460 | 5,510 | 1,100 |
| 2023/10/30 | 5,500 | 5,500 | 5,420 | 5,460 | 700 |
| 2023/10/27 | 5,400 | 5,710 | 5,400 | 5,520 | 2,500 |
| 2023/10/26 | 5,430 | 5,430 | 5,330 | 5,330 | 1,300 |
| 2023/10/25 | 5,490 | 5,490 | 5,430 | 5,430 | 500 |
| 2023/10/24 | 5,500 | 5,500 | 5,350 | 5,500 | 2,100 |
| 2023/10/23 | 5,530 | 5,530 | 5,500 | 5,500 | 300 |
| 2023/10/20 | 5,530 | 5,530 | 5,530 | 5,530 | 200 |
| 2023/10/19 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2023/10/18 | 5,530 | 5,640 | 5,530 | 5,570 | 1,300 |
| 2023/10/17 | 5,600 | 5,630 | 5,600 | 5,630 | 300 |
| 2023/10/16 | 5,640 | 5,640 | 5,580 | 5,580 | 1,200 |
| 2023/10/13 | 5,660 | 5,690 | 5,660 | 5,670 | 500 |
| 2023/10/12 | 5,660 | 5,660 | 5,660 | 5,660 | 200 |
| 2023/10/11 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2023/10/10 | 5,700 | 5,700 | 5,700 | 5,700 | 400 |
| 2023/10/06 | 5,580 | 5,670 | 5,530 | 5,670 | 1,000 |
| 2023/10/05 | 5,510 | 5,600 | 5,510 | 5,560 | 400 |
| 2023/10/04 | 5,550 | 5,550 | 5,470 | 5,470 | 500 |
| 2023/10/03 | 5,730 | 5,730 | 5,650 | 5,650 | 300 |
| 2023/10/02 | 5,790 | 5,790 | 5,690 | 5,770 | 400 |
| 2023/09/28 | 5,820 | 5,820 | 5,820 | 5,820 | 100 |
| 2023/09/25 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2023/09/22 | 5,920 | 5,920 | 5,750 | 5,800 | 600 |
| 2023/09/21 | 5,860 | 5,860 | 5,820 | 5,820 | 300 |
| 2023/09/20 | 5,910 | 5,910 | 5,880 | 5,880 | 200 |
| 2023/09/14 | 5,990 | 6,010 | 5,980 | 6,010 | 700 |
| 2023/09/13 | 5,970 | 6,000 | 5,970 | 6,000 | 200 |
| 2023/09/12 | 5,960 | 5,960 | 5,880 | 5,880 | 200 |
| 2023/09/11 | 5,900 | 5,930 | 5,900 | 5,930 | 500 |
| 2023/09/07 | 5,830 | 5,900 | 5,830 | 5,900 | 300 |
| 2023/09/06 | 5,880 | 5,930 | 5,780 | 5,830 | 1,700 |
| 2023/09/05 | 5,780 | 5,780 | 5,750 | 5,780 | 500 |
| 2023/09/04 | 5,840 | 5,890 | 5,810 | 5,810 | 1,200 |
| 2023/09/01 | 5,810 | 5,910 | 5,810 | 5,910 | 1,000 |
| 2023/08/31 | 5,680 | 5,850 | 5,670 | 5,850 | 2,600 |
| 2023/08/30 | 5,580 | 5,700 | 5,550 | 5,680 | 2,600 |
| 2023/08/29 | 5,470 | 5,650 | 5,470 | 5,650 | 800 |
| 2023/08/28 | 5,410 | 5,410 | 5,410 | 5,410 | 300 |
| 2023/08/25 | 5,400 | 5,460 | 5,400 | 5,460 | 300 |
| 2023/08/24 | 5,430 | 5,430 | 5,340 | 5,390 | 600 |
| 2023/08/23 | 5,430 | 5,490 | 5,430 | 5,490 | 300 |
| 2023/08/22 | 5,450 | 5,460 | 5,420 | 5,460 | 600 |
| 2023/08/21 | 5,400 | 5,400 | 5,380 | 5,400 | 500 |
| 2023/08/18 | 5,380 | 5,380 | 5,370 | 5,370 | 200 |
| 2023/08/17 | 5,430 | 5,480 | 5,350 | 5,480 | 1,200 |
| 2023/08/16 | 5,650 | 5,650 | 5,470 | 5,520 | 2,000 |
| 2023/08/15 | 5,710 | 5,710 | 5,620 | 5,640 | 600 |
| 2023/08/14 | 5,710 | 5,710 | 5,680 | 5,680 | 200 |
| 2023/08/10 | 5,610 | 5,710 | 5,610 | 5,710 | 700 |
| 2023/08/09 | 5,540 | 5,800 | 5,540 | 5,750 | 2,800 |
| 2023/08/08 | 5,500 | 5,500 | 5,340 | 5,500 | 1,400 |
| 2023/08/07 | 5,450 | 5,500 | 5,450 | 5,470 | 800 |
| 2023/08/04 | 5,340 | 5,390 | 5,340 | 5,390 | 300 |
| 2023/08/03 | 5,370 | 5,370 | 5,370 | 5,370 | 200 |
| 2023/08/01 | 5,310 | 5,460 | 5,310 | 5,380 | 1,400 |
| 2023/07/31 | 5,380 | 5,390 | 5,310 | 5,310 | 1,700 |
| 2023/07/28 | 5,360 | 5,360 | 5,360 | 5,360 | 100 |
| 2023/07/27 | 5,370 | 5,370 | 5,370 | 5,370 | 200 |
| 2023/07/26 | 5,310 | 5,380 | 5,300 | 5,380 | 800 |
| 2023/07/25 | 5,360 | 5,430 | 5,360 | 5,390 | 800 |
| 2023/07/24 | 5,330 | 5,390 | 5,300 | 5,390 | 700 |
| 2023/07/21 | 5,280 | 5,280 | 5,280 | 5,280 | 100 |
| 2023/07/20 | 5,260 | 5,260 | 5,260 | 5,260 | 100 |
| 2023/07/19 | 5,280 | 5,280 | 5,280 | 5,280 | 200 |
| 2023/07/18 | 5,250 | 5,250 | 5,210 | 5,210 | 500 |
| 2023/07/14 | 5,410 | 5,410 | 5,210 | 5,260 | 1,400 |
| 2023/07/13 | 5,500 | 5,500 | 5,420 | 5,420 | 300 |
| 2023/07/12 | 5,520 | 5,520 | 5,500 | 5,500 | 400 |
| 2023/07/10 | 5,420 | 5,420 | 5,420 | 5,420 | 100 |
| 2023/07/07 | 5,500 | 5,500 | 5,420 | 5,420 | 600 |
| 2023/07/06 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2023/07/05 | 5,330 | 5,350 | 5,330 | 5,350 | 200 |
| 2023/07/04 | 5,430 | 5,430 | 5,360 | 5,360 | 200 |
| 2023/07/03 | 5,380 | 5,380 | 5,350 | 5,360 | 800 |
| 2023/06/30 | 5,480 | 5,480 | 5,480 | 5,480 | 200 |
| 2023/06/29 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| 2023/06/28 | 5,350 | 5,360 | 5,350 | 5,360 | 300 |
| 2023/06/27 | 5,370 | 5,370 | 5,350 | 5,350 | 300 |
| 2023/06/23 | 5,480 | 5,490 | 5,410 | 5,450 | 900 |
| 2023/06/22 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2023/06/21 | 5,420 | 5,420 | 5,390 | 5,390 | 200 |
| 2023/06/20 | 5,490 | 5,490 | 5,490 | 5,490 | 400 |
| 2023/06/19 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2023/06/16 | 5,320 | 5,400 | 5,320 | 5,400 | 300 |
| 2023/06/15 | 5,410 | 5,420 | 5,350 | 5,350 | 1,300 |
| 2023/06/14 | 5,330 | 5,410 | 5,260 | 5,260 | 1,100 |
| 2023/06/13 | 5,220 | 5,280 | 5,220 | 5,280 | 400 |