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 |
---|---|---|---|---|---|
1999/12/27 | 460 | 461 | 460 | 461 | 13,000 |
1999/12/24 | 471 | 471 | 470 | 470 | 3,000 |
1999/12/22 | 500 | 500 | 470 | 470 | 5,000 |
1999/12/20 | 474 | 474 | 474 | 474 | 2,000 |
1999/12/13 | 499 | 499 | 499 | 499 | 1,000 |
1999/12/10 | 500 | 500 | 500 | 500 | 5,000 |
1999/12/08 | 470 | 470 | 470 | 470 | 2,000 |
1999/12/07 | 489 | 489 | 470 | 470 | 4,000 |
1999/12/01 | 489 | 489 | 489 | 489 | 16,000 |
1999/11/26 | 485 | 485 | 485 | 485 | 3,000 |
1999/11/25 | 495 | 495 | 495 | 495 | 1,000 |
1999/11/24 | 495 | 495 | 495 | 495 | 3,000 |
1999/11/22 | 495 | 495 | 495 | 495 | 1,000 |
1999/11/19 | 495 | 495 | 495 | 495 | 1,000 |
1999/11/18 | 465 | 500 | 465 | 489 | 5,000 |
1999/11/17 | 465 | 465 | 465 | 465 | 2,000 |
1999/11/12 | 500 | 500 | 500 | 500 | 1,000 |
1999/11/11 | 500 | 500 | 500 | 500 | 1,000 |
1999/11/05 | 530 | 530 | 530 | 530 | 1,000 |
1999/11/04 | 530 | 530 | 530 | 530 | 1,000 |
1999/10/25 | 559 | 560 | 559 | 560 | 3,000 |
1999/10/22 | 560 | 560 | 560 | 560 | 3,000 |
1999/10/13 | 560 | 560 | 560 | 560 | 3,000 |
1999/10/12 | 560 | 560 | 560 | 560 | 4,000 |
1999/10/08 | 570 | 570 | 560 | 560 | 3,000 |
1999/10/07 | 570 | 570 | 570 | 570 | 1,000 |
1999/10/06 | 561 | 561 | 561 | 561 | 1,000 |
1999/10/05 | 560 | 560 | 560 | 560 | 1,000 |
1999/10/04 | 600 | 600 | 600 | 600 | 1,000 |
1999/09/30 | 600 | 600 | 600 | 600 | 2,000 |
1999/09/22 | 600 | 600 | 600 | 600 | 8,000 |
1999/09/20 | 600 | 600 | 600 | 600 | 2,000 |
1999/09/17 | 600 | 600 | 600 | 600 | 2,000 |
1999/09/16 | 600 | 600 | 600 | 600 | 1,000 |
1999/09/14 | 610 | 610 | 610 | 610 | 1,000 |
1999/09/13 | 610 | 610 | 610 | 610 | 1,000 |
1999/09/09 | 619 | 619 | 619 | 619 | 2,000 |
1999/09/08 | 625 | 625 | 625 | 625 | 2,000 |
1999/09/07 | 625 | 625 | 625 | 625 | 2,000 |
1999/09/06 | 610 | 610 | 610 | 610 | 2,000 |
1999/09/03 | 610 | 610 | 610 | 610 | 1,000 |
1999/09/02 | 625 | 625 | 625 | 625 | 1,000 |
1999/08/26 | 625 | 625 | 625 | 625 | 1,000 |
1999/08/25 | 624 | 624 | 624 | 624 | 1,000 |
1999/08/24 | 618 | 620 | 618 | 620 | 3,000 |
1999/08/23 | 610 | 610 | 610 | 610 | 1,000 |
1999/08/20 | 624 | 624 | 610 | 610 | 2,000 |
1999/08/17 | 624 | 624 | 624 | 624 | 1,000 |
1999/08/16 | 626 | 626 | 625 | 625 | 5,000 |
1999/08/13 | 600 | 600 | 600 | 600 | 1,000 |
1999/08/11 | 600 | 600 | 600 | 600 | 1,000 |
1999/08/10 | 600 | 600 | 600 | 600 | 2,000 |
1999/08/09 | 600 | 600 | 600 | 600 | 1,000 |
1999/08/06 | 648 | 649 | 600 | 600 | 3,000 |
1999/07/29 | 650 | 650 | 650 | 650 | 2,000 |
1999/07/26 | 651 | 651 | 650 | 650 | 2,000 |
1999/07/23 | 650 | 650 | 650 | 650 | 3,000 |
1999/07/22 | 720 | 720 | 720 | 720 | 2,000 |
1999/07/21 | 685 | 685 | 680 | 680 | 12,000 |
1999/07/19 | 685 | 685 | 685 | 685 | 2,000 |
1999/07/15 | 680 | 700 | 680 | 685 | 3,000 |
1999/07/14 | 700 | 700 | 700 | 700 | 2,000 |
1999/07/13 | 728 | 728 | 728 | 728 | 1,000 |
1999/07/12 | 728 | 728 | 728 | 728 | 1,000 |
1999/07/08 | 750 | 750 | 740 | 740 | 2,000 |
1999/07/07 | 750 | 750 | 750 | 750 | 6,000 |
1999/07/06 | 721 | 730 | 720 | 730 | 3,000 |
1999/07/05 | 700 | 715 | 700 | 715 | 3,000 |
1999/07/02 | 652 | 680 | 652 | 680 | 7,000 |
1999/07/01 | 651 | 651 | 651 | 651 | 1,000 |
1999/06/30 | 651 | 651 | 651 | 651 | 7,000 |
1999/06/29 | 650 | 651 | 650 | 650 | 4,000 |
1999/06/25 | 654 | 654 | 650 | 650 | 3,000 |
1999/06/24 | 655 | 655 | 655 | 655 | 2,000 |
1999/06/23 | 664 | 665 | 655 | 655 | 5,000 |
1999/06/22 | 670 | 670 | 670 | 670 | 2,000 |
1999/06/21 | 620 | 630 | 620 | 620 | 4,000 |
1999/06/18 | 600 | 600 | 580 | 580 | 3,000 |
1999/06/17 | 599 | 599 | 599 | 599 | 1,000 |
1999/06/16 | 600 | 600 | 600 | 600 | 2,000 |
1999/06/11 | 600 | 600 | 600 | 600 | 5,000 |
1999/06/09 | 600 | 600 | 600 | 600 | 3,000 |
1999/06/07 | 600 | 600 | 600 | 600 | 3,000 |
1999/05/31 | 579 | 579 | 579 | 579 | 1,000 |
1999/05/27 | 580 | 580 | 580 | 580 | 1,000 |
1999/05/26 | 580 | 580 | 580 | 580 | 11,000 |
1999/05/24 | 569 | 580 | 560 | 580 | 12,000 |
1999/05/19 | 569 | 569 | 569 | 569 | 2,000 |
1999/05/18 | 580 | 580 | 570 | 570 | 4,000 |
1999/05/14 | 590 | 590 | 590 | 590 | 1,000 |
1999/05/13 | 589 | 589 | 589 | 589 | 2,000 |
1999/05/12 | 580 | 600 | 580 | 590 | 4,000 |
1999/05/11 | 620 | 628 | 600 | 600 | 7,000 |
1999/05/10 | 590 | 619 | 590 | 619 | 8,000 |
1999/05/07 | 580 | 580 | 580 | 580 | 8,000 |
1999/05/06 | 570 | 570 | 567 | 570 | 11,000 |
1999/04/22 | 567 | 567 | 567 | 567 | 2,000 |
1999/04/21 | 567 | 567 | 567 | 567 | 2,000 |
1999/04/20 | 568 | 568 | 568 | 568 | 2,000 |
1999/04/16 | 570 | 570 | 570 | 570 | 1,000 |
1999/04/14 | 575 | 575 | 575 | 575 | 1,000 |
1999/04/13 | 575 | 575 | 575 | 575 | 1,000 |
1999/04/12 | 580 | 580 | 580 | 580 | 1,000 |
1999/04/09 | 550 | 550 | 550 | 550 | 1,000 |
1999/04/08 | 560 | 560 | 542 | 542 | 2,000 |
1999/04/07 | 530 | 560 | 530 | 560 | 3,000 |
1999/04/06 | 512 | 512 | 511 | 511 | 3,000 |
1999/04/05 | 505 | 507 | 500 | 507 | 10,000 |
1999/04/02 | 508 | 510 | 500 | 500 | 7,000 |
1999/03/31 | 507 | 507 | 507 | 507 | 1,000 |
1999/03/30 | 507 | 507 | 507 | 507 | 1,000 |
1999/03/26 | 529 | 529 | 529 | 529 | 2,000 |
1999/03/24 | 568 | 568 | 568 | 568 | 2,000 |
1999/03/23 | 475 | 488 | 475 | 488 | 3,000 |
1999/03/19 | 469 | 469 | 469 | 469 | 2,000 |
1999/03/18 | 463 | 469 | 463 | 469 | 3,000 |
1999/03/17 | 459 | 459 | 459 | 459 | 3,000 |
1999/03/16 | 451 | 459 | 451 | 459 | 3,000 |
1999/03/15 | 459 | 459 | 450 | 451 | 5,000 |
1999/03/12 | 459 | 459 | 450 | 450 | 5,000 |
1999/03/11 | 436 | 450 | 436 | 450 | 7,000 |
1999/03/10 | 425 | 425 | 425 | 425 | 1,000 |
1999/03/09 | 420 | 420 | 416 | 416 | 27,000 |
1999/03/08 | 415 | 420 | 415 | 415 | 21,000 |
1999/03/05 | 415 | 415 | 415 | 415 | 7,000 |
1999/03/04 | 410 | 410 | 410 | 410 | 2,000 |
1999/03/03 | 416 | 416 | 416 | 416 | 3,000 |
1999/03/02 | 420 | 420 | 416 | 416 | 7,000 |
1999/03/01 | 422 | 425 | 420 | 422 | 7,000 |
1999/02/26 | 415 | 415 | 415 | 415 | 14,000 |
1999/02/25 | 430 | 430 | 430 | 430 | 2,000 |
1999/02/24 | 439 | 440 | 439 | 440 | 2,000 |
1999/02/23 | 435 | 440 | 435 | 440 | 5,000 |
1999/02/09 | 468 | 468 | 450 | 450 | 5,000 |
1999/02/05 | 468 | 468 | 468 | 468 | 1,000 |
1999/02/04 | 468 | 468 | 468 | 468 | 1,000 |
1999/02/03 | 470 | 470 | 470 | 470 | 10,000 |
1999/01/29 | 475 | 475 | 475 | 475 | 1,000 |
1999/01/27 | 495 | 495 | 495 | 495 | 1,000 |
1999/01/25 | 475 | 475 | 475 | 475 | 1,000 |
1999/01/22 | 500 | 500 | 495 | 495 | 4,000 |
1999/01/08 | 500 | 500 | 500 | 500 | 1,000 |
1999/01/07 | 500 | 500 | 500 | 500 | 1,000 |