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 |
|---|---|---|---|---|---|
| 2026/01/16 | 10,080 | 10,090 | 9,790 | 10,070 | 1,300 |
| 2026/01/15 | 10,060 | 10,060 | 9,880 | 10,030 | 700 |
| 2026/01/14 | 10,000 | 10,080 | 9,900 | 10,080 | 2,300 |
| 2026/01/13 | 9,500 | 10,220 | 9,450 | 10,100 | 10,200 |
| 2026/01/09 | 9,500 | 9,570 | 9,390 | 9,500 | 5,200 |
| 2026/01/08 | 9,670 | 9,670 | 9,370 | 9,500 | 4,000 |
| 2026/01/07 | 9,680 | 9,900 | 9,500 | 9,860 | 2,100 |
| 2026/01/06 | 9,380 | 9,560 | 9,240 | 9,560 | 1,900 |
| 2026/01/05 | 9,200 | 9,370 | 9,030 | 9,370 | 6,400 |
| 2025/12/30 | 9,170 | 9,280 | 9,150 | 9,170 | 2,000 |
| 2025/12/29 | 9,370 | 9,480 | 9,090 | 9,100 | 2,700 |
| 2025/12/26 | 9,300 | 9,420 | 9,150 | 9,380 | 2,800 |
| 2025/12/25 | 9,520 | 9,520 | 9,350 | 9,350 | 2,100 |
| 2025/12/24 | 9,140 | 9,550 | 9,140 | 9,390 | 3,700 |
| 2025/12/23 | 9,200 | 9,200 | 8,950 | 9,010 | 4,800 |
| 2025/12/22 | 8,640 | 9,310 | 8,640 | 9,250 | 6,300 |
| 2025/12/19 | 8,450 | 8,450 | 8,230 | 8,340 | 3,200 |
| 2025/12/18 | 8,000 | 8,650 | 8,000 | 8,440 | 6,100 |
| 2025/12/17 | 7,990 | 8,020 | 7,850 | 7,960 | 1,500 |
| 2025/12/16 | 7,890 | 7,990 | 7,860 | 7,990 | 900 |
| 2025/12/15 | 8,050 | 8,050 | 7,820 | 7,890 | 3,300 |
| 2025/12/12 | 8,030 | 8,040 | 7,960 | 7,960 | 1,600 |
| 2025/12/11 | 8,100 | 8,100 | 7,960 | 8,030 | 1,200 |
| 2025/12/10 | 8,020 | 8,120 | 7,990 | 8,040 | 1,100 |
| 2025/12/09 | 7,930 | 8,000 | 7,910 | 8,000 | 1,400 |
| 2025/12/08 | 7,950 | 7,950 | 7,830 | 7,930 | 2,300 |
| 2025/12/05 | 7,830 | 7,960 | 7,800 | 7,820 | 2,400 |
| 2025/12/04 | 7,810 | 7,950 | 7,730 | 7,760 | 4,600 |
| 2025/12/03 | 7,580 | 7,660 | 7,570 | 7,660 | 1,300 |
| 2025/12/02 | 7,530 | 7,530 | 7,500 | 7,500 | 200 |
| 2025/12/01 | 7,510 | 7,510 | 7,400 | 7,470 | 500 |
| 2025/11/28 | 7,400 | 7,410 | 7,400 | 7,410 | 200 |
| 2025/11/27 | 7,400 | 7,400 | 7,400 | 7,400 | 300 |
| 2025/11/26 | 7,400 | 7,450 | 7,300 | 7,400 | 1,500 |
| 2025/11/25 | 7,490 | 7,490 | 7,370 | 7,450 | 800 |
| 2025/11/21 | 7,360 | 7,440 | 7,320 | 7,440 | 900 |
| 2025/11/20 | 7,470 | 7,570 | 7,380 | 7,390 | 800 |
| 2025/11/19 | 7,370 | 7,450 | 7,230 | 7,420 | 1,800 |
| 2025/11/18 | 7,450 | 7,450 | 7,410 | 7,410 | 2,700 |
| 2025/11/17 | 7,740 | 7,840 | 7,400 | 7,470 | 13,200 |
| 2025/11/14 | 7,710 | 7,860 | 7,500 | 7,740 | 2,900 |
| 2025/11/13 | 7,610 | 7,890 | 7,500 | 7,860 | 10,300 |
| 2025/11/12 | 7,350 | 7,440 | 7,250 | 7,260 | 1,100 |
| 2025/11/11 | 7,410 | 7,410 | 7,300 | 7,300 | 200 |
| 2025/11/10 | 7,350 | 7,350 | 7,350 | 7,350 | 200 |
| 2025/11/07 | 7,350 | 7,350 | 7,250 | 7,250 | 400 |
| 2025/11/06 | 7,390 | 7,390 | 7,240 | 7,330 | 600 |
| 2025/11/05 | 7,500 | 7,500 | 7,230 | 7,370 | 1,000 |
| 2025/11/04 | 7,400 | 7,530 | 7,370 | 7,530 | 1,800 |
| 2025/10/31 | 7,390 | 7,440 | 7,390 | 7,440 | 300 |
| 2025/10/30 | 7,500 | 7,500 | 7,380 | 7,430 | 400 |
| 2025/10/29 | 7,420 | 7,420 | 7,420 | 7,420 | 100 |
| 2025/10/28 | 7,390 | 7,420 | 7,390 | 7,420 | 400 |
| 2025/10/27 | 7,420 | 7,420 | 7,390 | 7,390 | 200 |
| 2025/10/24 | 7,560 | 7,560 | 7,420 | 7,420 | 300 |
| 2025/10/23 | 7,420 | 7,460 | 7,420 | 7,460 | 300 |
| 2025/10/22 | 7,580 | 7,600 | 7,450 | 7,570 | 700 |
| 2025/10/21 | 7,500 | 7,510 | 7,500 | 7,510 | 400 |
| 2025/10/20 | 7,400 | 7,630 | 7,370 | 7,630 | 1,200 |
| 2025/10/17 | 7,420 | 7,420 | 7,290 | 7,400 | 1,300 |
| 2025/10/16 | 7,350 | 7,460 | 7,350 | 7,460 | 1,000 |
| 2025/10/15 | 7,440 | 7,450 | 7,330 | 7,450 | 900 |
| 2025/10/14 | 7,710 | 7,710 | 7,450 | 7,450 | 1,400 |
| 2025/10/10 | 7,770 | 7,810 | 7,770 | 7,780 | 800 |
| 2025/10/09 | 7,730 | 7,770 | 7,730 | 7,750 | 500 |
| 2025/10/08 | 7,680 | 7,750 | 7,680 | 7,750 | 300 |
| 2025/10/07 | 7,790 | 7,790 | 7,680 | 7,680 | 800 |
| 2025/10/06 | 7,550 | 7,690 | 7,550 | 7,690 | 1,500 |
| 2025/10/03 | 7,550 | 7,550 | 7,400 | 7,460 | 3,500 |
| 2025/10/02 | 7,380 | 7,510 | 7,380 | 7,460 | 1,100 |
| 2025/10/01 | 7,770 | 7,770 | 7,410 | 7,410 | 2,300 |
| 2025/09/30 | 7,770 | 7,910 | 7,770 | 7,770 | 1,100 |
| 2025/09/29 | 7,560 | 7,600 | 7,550 | 7,600 | 500 |
| 2025/09/26 | 7,630 | 7,660 | 7,520 | 7,560 | 1,400 |
| 2025/09/25 | 7,240 | 7,520 | 7,240 | 7,480 | 2,500 |
| 2025/09/24 | 7,350 | 7,350 | 7,240 | 7,240 | 900 |
| 2025/09/22 | 7,370 | 7,370 | 7,240 | 7,300 | 2,200 |
| 2025/09/19 | 7,500 | 7,500 | 7,130 | 7,370 | 1,900 |
| 2025/09/18 | 7,550 | 7,650 | 7,500 | 7,500 | 1,100 |
| 2025/09/17 | 7,650 | 7,650 | 7,490 | 7,620 | 900 |
| 2025/09/16 | 7,510 | 7,530 | 7,390 | 7,500 | 1,900 |
| 2025/09/12 | 7,360 | 7,500 | 7,250 | 7,440 | 2,200 |
| 2025/09/11 | 7,060 | 7,380 | 7,060 | 7,360 | 7,600 |
| 2025/09/10 | 6,920 | 7,020 | 6,910 | 6,910 | 1,300 |
| 2025/09/09 | 6,970 | 6,970 | 6,950 | 6,950 | 400 |
| 2025/09/08 | 6,950 | 6,990 | 6,920 | 6,990 | 600 |
| 2025/09/05 | 6,990 | 6,990 | 6,950 | 6,970 | 2,200 |
| 2025/09/04 | 6,990 | 6,990 | 6,990 | 6,990 | 300 |
| 2025/09/03 | 7,050 | 7,070 | 6,950 | 7,020 | 1,600 |
| 2025/09/02 | 7,020 | 7,020 | 6,910 | 6,910 | 1,400 |
| 2025/09/01 | 7,030 | 7,030 | 7,030 | 7,030 | 300 |
| 2025/08/29 | 6,900 | 7,030 | 6,900 | 7,030 | 1,500 |
| 2025/08/28 | 6,860 | 6,890 | 6,780 | 6,890 | 1,700 |
| 2025/08/27 | 6,930 | 6,930 | 6,860 | 6,910 | 1,100 |
| 2025/08/26 | 6,930 | 6,930 | 6,930 | 6,930 | 600 |
| 2025/08/25 | 6,880 | 6,930 | 6,870 | 6,930 | 1,500 |
| 2025/08/22 | 6,820 | 6,970 | 6,820 | 6,910 | 1,200 |
| 2025/08/21 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 2025/08/20 | 6,660 | 6,720 | 6,660 | 6,720 | 1,100 |
| 2025/08/19 | 6,730 | 6,730 | 6,700 | 6,700 | 1,200 |
| 2025/08/18 | 6,840 | 6,840 | 6,720 | 6,720 | 1,300 |
| 2025/08/15 | 6,660 | 6,890 | 6,650 | 6,850 | 2,200 |
| 2025/08/14 | 6,870 | 6,950 | 6,550 | 6,730 | 2,600 |
| 2025/08/13 | 7,000 | 7,000 | 6,860 | 6,950 | 2,000 |
| 2025/08/12 | 6,990 | 7,080 | 6,770 | 6,980 | 3,700 |
| 2025/08/08 | 6,490 | 6,590 | 6,490 | 6,580 | 1,400 |
| 2025/08/07 | 6,450 | 6,470 | 6,400 | 6,470 | 1,300 |
| 2025/08/06 | 6,370 | 6,450 | 6,370 | 6,400 | 1,600 |
| 2025/08/05 | 6,290 | 6,330 | 6,290 | 6,330 | 300 |
| 2025/08/04 | 6,220 | 6,270 | 6,220 | 6,220 | 1,500 |
| 2025/08/01 | 6,000 | 6,220 | 6,000 | 6,220 | 1,600 |
| 2025/07/31 | 6,070 | 6,070 | 6,000 | 6,000 | 400 |
| 2025/07/30 | 6,000 | 6,040 | 6,000 | 6,040 | 300 |
| 2025/07/29 | 6,020 | 6,040 | 5,950 | 6,040 | 1,600 |
| 2025/07/28 | 6,020 | 6,050 | 6,020 | 6,020 | 600 |
| 2025/07/25 | 6,030 | 6,030 | 6,000 | 6,010 | 800 |
| 2025/07/24 | 6,030 | 6,170 | 6,030 | 6,070 | 800 |
| 2025/07/23 | 6,150 | 6,150 | 6,060 | 6,060 | 500 |
| 2025/07/18 | 6,100 | 6,130 | 6,040 | 6,120 | 600 |
| 2025/07/17 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2025/07/16 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2025/07/15 | 6,050 | 6,100 | 6,050 | 6,100 | 300 |
| 2025/07/14 | 6,090 | 6,100 | 6,020 | 6,070 | 1,300 |
| 2025/07/11 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2025/07/10 | 6,030 | 6,080 | 5,990 | 5,990 | 2,100 |
| 2025/07/09 | 6,030 | 6,070 | 5,940 | 5,990 | 1,300 |
| 2025/07/08 | 6,070 | 6,070 | 6,000 | 6,030 | 700 |
| 2025/07/07 | 6,060 | 6,070 | 6,060 | 6,070 | 600 |
| 2025/07/04 | 5,960 | 6,000 | 5,960 | 6,000 | 800 |
| 2025/07/03 | 5,870 | 5,960 | 5,870 | 5,960 | 600 |
| 2025/07/02 | 6,000 | 6,000 | 5,880 | 5,880 | 500 |
| 2025/07/01 | 5,950 | 5,980 | 5,880 | 5,980 | 600 |
| 2025/06/30 | 6,010 | 6,010 | 5,950 | 5,950 | 500 |
| 2025/06/27 | 6,030 | 6,060 | 6,000 | 6,010 | 1,000 |
| 2025/06/26 | 6,070 | 6,120 | 6,030 | 6,030 | 500 |
| 2025/06/25 | 6,080 | 6,080 | 5,970 | 5,970 | 400 |
| 2025/06/24 | 6,160 | 6,170 | 6,090 | 6,100 | 1,000 |
| 2025/06/23 | 6,110 | 6,110 | 6,030 | 6,090 | 1,000 |
| 2025/06/20 | 6,120 | 6,120 | 6,120 | 6,120 | 200 |
| 2025/06/19 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
| 2025/06/18 | 6,080 | 6,120 | 5,960 | 6,060 | 1,100 |
| 2025/06/17 | 6,030 | 6,030 | 6,030 | 6,030 | 200 |
| 2025/06/16 | 6,130 | 6,130 | 5,990 | 6,030 | 1,300 |
| 2025/06/13 | 6,030 | 6,030 | 6,030 | 6,030 | 500 |
| 2025/06/12 | 6,030 | 6,100 | 6,030 | 6,060 | 1,200 |
| 2025/06/11 | 5,960 | 5,960 | 5,960 | 5,960 | 300 |
| 2025/06/10 | 6,060 | 6,060 | 5,940 | 5,960 | 1,000 |
| 2025/06/09 | 6,060 | 6,140 | 5,950 | 6,030 | 3,200 |
| 2025/06/06 | 6,000 | 6,070 | 5,990 | 6,070 | 1,100 |
| 2025/06/05 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2025/06/04 | 6,000 | 6,000 | 5,940 | 5,940 | 600 |
| 2025/06/03 | 5,950 | 5,970 | 5,950 | 5,970 | 500 |
| 2025/06/02 | 5,890 | 5,970 | 5,860 | 5,950 | 3,700 |
| 2025/05/30 | 5,840 | 5,840 | 5,740 | 5,740 | 200 |
| 2025/05/29 | 5,780 | 5,780 | 5,770 | 5,770 | 200 |
| 2025/05/28 | 5,800 | 5,800 | 5,790 | 5,800 | 500 |
| 2025/05/27 | 5,720 | 5,830 | 5,720 | 5,800 | 700 |
| 2025/05/26 | 5,710 | 5,820 | 5,710 | 5,820 | 1,000 |
| 2025/05/23 | 5,870 | 5,880 | 5,760 | 5,810 | 1,000 |
| 2025/05/22 | 5,900 | 5,900 | 5,850 | 5,890 | 400 |
| 2025/05/21 | 5,930 | 5,930 | 5,930 | 5,930 | 300 |
| 2025/05/20 | 5,980 | 5,980 | 5,930 | 5,930 | 200 |
| 2025/05/19 | 5,840 | 5,980 | 5,800 | 5,980 | 1,300 |
| 2025/05/16 | 5,480 | 5,890 | 5,480 | 5,820 | 3,600 |
| 2025/05/15 | 5,350 | 5,350 | 5,320 | 5,330 | 300 |
| 2025/05/14 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2025/05/13 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2025/05/12 | 5,380 | 5,470 | 5,370 | 5,380 | 900 |
| 2025/05/09 | 5,430 | 5,430 | 5,280 | 5,380 | 2,600 |
| 2025/05/07 | 5,380 | 5,400 | 5,380 | 5,400 | 300 |
| 2025/05/02 | 5,350 | 5,350 | 5,350 | 5,350 | 200 |
| 2025/04/30 | 5,280 | 5,350 | 5,280 | 5,350 | 900 |
| 2025/04/28 | 5,210 | 5,550 | 5,200 | 5,310 | 10,600 |
| 2025/04/25 | 5,320 | 5,480 | 5,190 | 5,190 | 3,400 |
| 2025/04/23 | 5,330 | 5,330 | 5,300 | 5,300 | 1,300 |
| 2025/04/22 | 5,400 | 5,400 | 5,320 | 5,320 | 600 |
| 2025/04/18 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2025/04/17 | 5,300 | 5,340 | 5,300 | 5,340 | 300 |
| 2025/04/16 | 5,320 | 5,320 | 5,300 | 5,300 | 200 |
| 2025/04/15 | 5,320 | 5,420 | 5,320 | 5,420 | 200 |
| 2025/04/14 | 5,370 | 5,370 | 5,170 | 5,300 | 2,300 |
| 2025/04/10 | 5,270 | 5,470 | 5,270 | 5,470 | 300 |
| 2025/04/09 | 5,100 | 5,200 | 5,100 | 5,200 | 1,000 |
| 2025/04/08 | 5,050 | 5,320 | 5,050 | 5,320 | 1,400 |
| 2025/04/07 | 5,390 | 5,410 | 4,910 | 4,910 | 4,600 |
| 2025/04/04 | 5,780 | 5,780 | 5,490 | 5,490 | 400 |
| 2025/04/03 | 5,700 | 5,800 | 5,700 | 5,780 | 800 |
| 2025/04/02 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2025/04/01 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2025/03/31 | 5,900 | 5,900 | 5,780 | 5,870 | 1,000 |
| 2025/03/28 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2025/03/27 | 6,060 | 6,060 | 6,060 | 6,060 | 1,000 |
| 2025/03/26 | 6,000 | 6,070 | 6,000 | 6,060 | 1,700 |
| 2025/03/25 | 6,100 | 6,120 | 6,070 | 6,070 | 700 |
| 2025/03/24 | 5,970 | 6,170 | 5,970 | 6,030 | 4,100 |
| 2025/03/21 | 5,940 | 5,980 | 5,940 | 5,970 | 700 |
| 2025/03/19 | 5,890 | 5,940 | 5,890 | 5,940 | 1,400 |
| 2025/03/18 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2025/03/17 | 5,810 | 5,810 | 5,810 | 5,810 | 200 |
| 2025/03/14 | 5,870 | 5,900 | 5,810 | 5,850 | 1,300 |