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 |
|---|---|---|---|---|---|
| 1997/12/29 | 410 | 410 | 410 | 410 | 2,000 |
| 1997/12/26 | 420 | 420 | 420 | 420 | 1,000 |
| 1997/12/25 | 420 | 421 | 420 | 420 | 16,000 |
| 1997/12/24 | 450 | 450 | 450 | 450 | 3,000 |
| 1997/12/22 | 460 | 460 | 440 | 440 | 7,000 |
| 1997/12/19 | 470 | 470 | 470 | 470 | 2,000 |
| 1997/12/17 | 510 | 510 | 510 | 510 | 1,000 |
| 1997/12/16 | 545 | 545 | 520 | 520 | 5,000 |
| 1997/12/15 | 550 | 550 | 545 | 545 | 2,000 |
| 1997/12/12 | 565 | 565 | 565 | 565 | 5,000 |
| 1997/12/11 | 560 | 560 | 555 | 555 | 4,000 |
| 1997/12/10 | 570 | 570 | 570 | 570 | 2,000 |
| 1997/12/09 | 580 | 580 | 580 | 580 | 2,000 |
| 1997/12/08 | 610 | 610 | 590 | 590 | 6,000 |
| 1997/12/05 | 630 | 630 | 620 | 620 | 3,000 |
| 1997/12/04 | 640 | 640 | 625 | 625 | 3,000 |
| 1997/12/03 | 640 | 640 | 630 | 630 | 4,000 |
| 1997/12/02 | 640 | 640 | 640 | 640 | 2,000 |
| 1997/12/01 | 640 | 640 | 640 | 640 | 1,000 |
| 1997/11/28 | 640 | 640 | 640 | 640 | 1,000 |
| 1997/11/27 | 640 | 640 | 640 | 640 | 6,000 |
| 1997/11/26 | 650 | 650 | 650 | 650 | 3,000 |
| 1997/11/25 | 670 | 670 | 660 | 660 | 3,000 |
| 1997/11/20 | 660 | 660 | 660 | 660 | 1,000 |
| 1997/11/18 | 660 | 660 | 660 | 660 | 3,000 |
| 1997/11/17 | 660 | 660 | 660 | 660 | 3,000 |
| 1997/11/14 | 660 | 660 | 660 | 660 | 2,000 |
| 1997/11/13 | 640 | 640 | 630 | 630 | 3,000 |
| 1997/11/12 | 651 | 651 | 651 | 651 | 1,000 |
| 1997/11/11 | 670 | 670 | 660 | 660 | 4,000 |
| 1997/11/10 | 680 | 680 | 680 | 680 | 1,000 |
| 1997/11/07 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/11/06 | 690 | 690 | 690 | 690 | 1,000 |
| 1997/11/05 | 690 | 690 | 690 | 690 | 1,000 |
| 1997/10/30 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/10/29 | 730 | 730 | 730 | 730 | 5,000 |
| 1997/10/28 | 750 | 750 | 740 | 740 | 5,000 |
| 1997/10/27 | 789 | 789 | 765 | 765 | 5,000 |
| 1997/10/23 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/10/22 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/10/21 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/10/20 | 790 | 790 | 790 | 790 | 2,000 |
| 1997/10/16 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/10/15 | 790 | 790 | 790 | 790 | 2,000 |
| 1997/10/14 | 790 | 790 | 790 | 790 | 5,000 |
| 1997/10/08 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/10/07 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/10/06 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/10/03 | 800 | 800 | 800 | 800 | 4,000 |
| 1997/10/02 | 815 | 815 | 810 | 810 | 7,000 |
| 1997/10/01 | 820 | 820 | 815 | 815 | 3,000 |
| 1997/09/30 | 820 | 820 | 820 | 820 | 2,000 |
| 1997/09/29 | 830 | 830 | 820 | 820 | 3,000 |
| 1997/09/26 | 830 | 830 | 830 | 830 | 2,000 |
| 1997/09/25 | 830 | 830 | 825 | 825 | 5,000 |
| 1997/09/24 | 839 | 839 | 830 | 830 | 5,000 |
| 1997/09/22 | 830 | 830 | 829 | 829 | 5,000 |
| 1997/09/19 | 830 | 830 | 830 | 830 | 4,000 |
| 1997/09/18 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/09/17 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/09/08 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/09/05 | 850 | 850 | 850 | 850 | 3,000 |
| 1997/09/02 | 880 | 880 | 880 | 880 | 2,000 |
| 1997/09/01 | 920 | 920 | 920 | 920 | 1,000 |
| 1997/08/29 | 930 | 930 | 930 | 930 | 4,000 |
| 1997/08/27 | 940 | 940 | 935 | 935 | 4,000 |
| 1997/08/26 | 940 | 940 | 940 | 940 | 3,000 |
| 1997/08/25 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/08/22 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/08/21 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/08/20 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/08/19 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/08/15 | 940 | 940 | 940 | 940 | 3,000 |
| 1997/08/14 | 950 | 950 | 950 | 950 | 4,000 |
| 1997/08/13 | 960 | 960 | 950 | 950 | 10,000 |
| 1997/08/12 | 960 | 960 | 960 | 960 | 1,000 |
| 1997/08/11 | 960 | 960 | 960 | 960 | 1,000 |
| 1997/08/08 | 960 | 960 | 960 | 960 | 3,000 |
| 1997/08/07 | 970 | 970 | 960 | 960 | 3,000 |
| 1997/08/05 | 970 | 970 | 970 | 970 | 7,000 |
| 1997/08/04 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/08/01 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/07/31 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/07/30 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/07/28 | 980 | 980 | 980 | 980 | 3,000 |
| 1997/07/25 | 990 | 990 | 980 | 980 | 4,000 |
| 1997/07/24 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 |
| 1997/07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/07/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1997/07/15 | 1,000 | 1,000 | 995 | 1,000 | 10,000 |
| 1997/07/14 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1997/07/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/07/10 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
| 1997/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1997/07/08 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 |
| 1997/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1997/07/04 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1997/07/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/07/02 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
| 1997/07/01 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
| 1997/06/26 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 |
| 1997/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1997/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1997/06/20 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 |
| 1997/06/19 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 |
| 1997/06/18 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1997/06/17 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1997/06/16 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1997/06/13 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1997/06/12 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1997/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1997/06/10 | 1,030 | 1,050 | 1,030 | 1,050 | 12,000 |
| 1997/06/09 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1997/06/06 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 |
| 1997/06/05 | 1,030 | 1,030 | 1,030 | 1,030 | 41,000 |
| 1997/06/04 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 |
| 1997/06/03 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 |
| 1997/06/02 | 1,050 | 1,060 | 1,030 | 1,030 | 15,000 |
| 1997/05/30 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 |
| 1997/05/29 | 1,050 | 1,080 | 1,050 | 1,080 | 7,000 |
| 1997/05/28 | 1,030 | 1,090 | 1,030 | 1,090 | 11,000 |
| 1997/05/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1997/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1997/05/23 | 1,030 | 1,040 | 1,020 | 1,040 | 4,000 |
| 1997/05/22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/05/21 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/05/20 | 981 | 981 | 980 | 980 | 5,000 |
| 1997/05/19 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/05/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/05/08 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 1997/05/07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/05/01 | 991 | 1,040 | 991 | 1,040 | 7,000 |
| 1997/04/25 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1997/04/24 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/04/23 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/04/22 | 971 | 971 | 970 | 970 | 5,000 |
| 1997/04/17 | 920 | 920 | 920 | 920 | 9,000 |
| 1997/04/16 | 920 | 920 | 920 | 920 | 3,000 |
| 1997/04/15 | 910 | 920 | 910 | 920 | 6,000 |
| 1997/04/10 | 915 | 915 | 915 | 915 | 1,000 |
| 1997/04/09 | 920 | 925 | 916 | 916 | 14,000 |
| 1997/04/08 | 965 | 965 | 950 | 950 | 5,000 |
| 1997/04/07 | 969 | 969 | 969 | 969 | 2,000 |
| 1997/04/04 | 960 | 960 | 960 | 960 | 2,000 |
| 1997/04/03 | 950 | 970 | 950 | 970 | 2,000 |
| 1997/03/28 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/03/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/03/26 | 1 -> 1.10 分割 | ||||
| 1997/03/25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/03/24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/03/21 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 |
| 1997/03/19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1997/03/17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1997/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/03/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/03/10 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1997/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/03/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/03/05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/03/04 | 1,090 | 1,090 | 1,070 | 1,090 | 3,000 |
| 1997/03/03 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1997/02/28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/02/27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1997/02/26 | 1,110 | 1,110 | 1,090 | 1,100 | 4,000 |
| 1997/02/25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/02/24 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1997/02/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/02/20 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1997/02/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/02/18 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1997/02/14 | 1,120 | 1,170 | 1,120 | 1,160 | 6,000 |
| 1997/02/13 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1997/02/12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/02/07 | 1,070 | 1,150 | 1,070 | 1,150 | 6,000 |
| 1997/02/06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1997/02/05 | 1,130 | 1,130 | 1,090 | 1,090 | 2,000 |
| 1997/02/04 | 1,090 | 1,130 | 1,090 | 1,130 | 2,000 |
| 1997/01/31 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 |
| 1997/01/30 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 |
| 1997/01/29 | 1,060 | 1,110 | 1,050 | 1,080 | 32,000 |
| 1997/01/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/01/27 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 |
| 1997/01/24 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 |
| 1997/01/23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/01/22 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 |
| 1997/01/21 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 1997/01/20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/01/14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/01/07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |