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 |
---|---|---|---|---|---|
2004/12/30 | 454 | 463 | 452 | 463 | 15,000 |
2004/12/29 | 453 | 454 | 450 | 450 | 3,000 |
2004/12/28 | 463 | 463 | 447 | 453 | 10,000 |
2004/12/27 | 449 | 465 | 449 | 465 | 9,000 |
2004/12/24 | 445 | 447 | 445 | 447 | 5,000 |
2004/12/22 | 453 | 453 | 451 | 453 | 10,000 |
2004/12/20 | 454 | 454 | 450 | 453 | 14,000 |
2004/12/17 | 447 | 456 | 444 | 456 | 8,000 |
2004/12/16 | 446 | 450 | 446 | 450 | 2,000 |
2004/12/15 | 450 | 450 | 450 | 450 | 5,000 |
2004/12/14 | 450 | 450 | 450 | 450 | 3,000 |
2004/12/13 | 450 | 453 | 449 | 453 | 8,000 |
2004/12/10 | 442 | 447 | 442 | 447 | 9,000 |
2004/12/09 | 441 | 445 | 437 | 437 | 5,000 |
2004/12/08 | 443 | 443 | 441 | 441 | 6,000 |
2004/12/07 | 443 | 451 | 442 | 442 | 10,000 |
2004/12/06 | 443 | 443 | 442 | 443 | 4,000 |
2004/12/03 | 452 | 452 | 442 | 450 | 10,000 |
2004/12/02 | 456 | 456 | 451 | 451 | 2,000 |
2004/12/01 | 460 | 462 | 440 | 462 | 32,000 |
2004/11/30 | 461 | 465 | 460 | 465 | 18,000 |
2004/11/29 | 456 | 460 | 453 | 460 | 35,000 |
2004/11/26 | 428 | 436 | 420 | 436 | 19,000 |
2004/11/25 | 431 | 431 | 424 | 424 | 7,000 |
2004/11/24 | 444 | 444 | 444 | 444 | 2,000 |
2004/11/22 | 423 | 439 | 420 | 430 | 30,000 |
2004/11/16 | 420 | 420 | 420 | 420 | 5,000 |
2004/11/15 | 416 | 416 | 416 | 416 | 2,000 |
2004/11/10 | 413 | 413 | 413 | 413 | 1,000 |
2004/11/08 | 421 | 425 | 421 | 425 | 7,000 |
2004/11/05 | 421 | 421 | 421 | 421 | 1,000 |
2004/11/04 | 420 | 422 | 420 | 422 | 6,000 |
2004/11/02 | 419 | 420 | 419 | 420 | 7,000 |
2004/10/29 | 406 | 420 | 406 | 420 | 7,000 |
2004/10/25 | 404 | 404 | 404 | 404 | 2,000 |
2004/10/22 | 408 | 408 | 408 | 408 | 2,000 |
2004/10/20 | 408 | 408 | 408 | 408 | 1,000 |
2004/10/19 | 401 | 401 | 401 | 401 | 1,000 |
2004/10/18 | 408 | 408 | 405 | 405 | 12,000 |
2004/10/15 | 410 | 410 | 403 | 403 | 3,000 |
2004/10/13 | 412 | 412 | 410 | 410 | 8,000 |
2004/10/12 | 410 | 411 | 409 | 410 | 11,000 |
2004/10/08 | 412 | 412 | 410 | 410 | 7,000 |
2004/10/07 | 420 | 420 | 412 | 412 | 2,000 |
2004/10/05 | 417 | 417 | 417 | 417 | 2,000 |
2004/10/04 | 418 | 420 | 417 | 420 | 7,000 |
2004/10/01 | 412 | 417 | 412 | 417 | 6,000 |
2004/09/30 | 412 | 412 | 412 | 412 | 2,000 |
2004/09/29 | 414 | 414 | 414 | 414 | 3,000 |
2004/09/27 | 413 | 413 | 413 | 413 | 2,000 |
2004/09/24 | 412 | 412 | 412 | 412 | 4,000 |
2004/09/22 | 418 | 418 | 418 | 418 | 2,000 |
2004/09/21 | 417 | 417 | 417 | 417 | 1,000 |
2004/09/17 | 410 | 410 | 410 | 410 | 1,000 |
2004/09/15 | 420 | 420 | 420 | 420 | 3,000 |
2004/09/14 | 416 | 416 | 416 | 416 | 6,000 |
2004/09/13 | 417 | 417 | 417 | 417 | 17,000 |
2004/09/08 | 419 | 419 | 419 | 419 | 5,000 |
2004/09/07 | 417 | 420 | 417 | 420 | 8,000 |
2004/09/03 | 417 | 417 | 417 | 417 | 2,000 |
2004/08/30 | 417 | 417 | 417 | 417 | 1,000 |
2004/08/26 | 409 | 409 | 407 | 407 | 9,000 |
2004/08/25 | 402 | 402 | 402 | 402 | 1,000 |
2004/08/24 | 420 | 420 | 420 | 420 | 2,000 |
2004/08/23 | 410 | 420 | 410 | 420 | 3,000 |
2004/08/17 | 425 | 428 | 425 | 428 | 10,000 |
2004/08/16 | 425 | 425 | 425 | 425 | 3,000 |
2004/08/13 | 430 | 430 | 430 | 430 | 2,000 |
2004/08/12 | 431 | 433 | 431 | 431 | 16,000 |
2004/08/11 | 431 | 435 | 431 | 435 | 15,000 |
2004/08/10 | 411 | 429 | 411 | 429 | 27,000 |
2004/08/06 | 419 | 419 | 419 | 419 | 11,000 |
2004/08/04 | 416 | 416 | 416 | 416 | 2,000 |
2004/08/02 | 420 | 420 | 420 | 420 | 1,000 |
2004/07/30 | 420 | 420 | 420 | 420 | 10,000 |
2004/07/29 | 415 | 421 | 415 | 416 | 39,000 |
2004/07/28 | 414 | 414 | 414 | 414 | 20,000 |
2004/07/27 | 411 | 411 | 411 | 411 | 7,000 |
2004/07/26 | 413 | 413 | 413 | 413 | 1,000 |
2004/07/23 | 413 | 413 | 413 | 413 | 4,000 |
2004/07/22 | 410 | 413 | 410 | 413 | 4,000 |
2004/07/21 | 410 | 410 | 410 | 410 | 2,000 |
2004/07/20 | 414 | 414 | 414 | 414 | 2,000 |
2004/07/15 | 415 | 415 | 410 | 415 | 10,000 |
2004/07/14 | 415 | 415 | 415 | 415 | 14,000 |
2004/07/13 | 415 | 415 | 415 | 415 | 8,000 |
2004/07/09 | 415 | 415 | 415 | 415 | 6,000 |
2004/07/08 | 415 | 415 | 415 | 415 | 6,000 |
2004/07/07 | 415 | 415 | 415 | 415 | 13,000 |
2004/07/05 | 408 | 410 | 408 | 410 | 6,000 |
2004/07/02 | 415 | 415 | 415 | 415 | 9,000 |
2004/07/01 | 407 | 414 | 404 | 414 | 16,000 |
2004/06/30 | 407 | 407 | 407 | 407 | 8,000 |
2004/06/29 | 407 | 407 | 407 | 407 | 4,000 |
2004/06/28 | 403 | 410 | 403 | 407 | 3,000 |
2004/06/25 | 411 | 411 | 405 | 405 | 5,000 |
2004/06/23 | 411 | 411 | 401 | 411 | 13,000 |
2004/06/22 | 411 | 411 | 410 | 410 | 18,000 |
2004/06/21 | 407 | 410 | 407 | 410 | 10,000 |
2004/06/18 | 405 | 407 | 403 | 407 | 7,000 |
2004/06/17 | 408 | 408 | 407 | 407 | 2,000 |
2004/06/16 | 400 | 407 | 400 | 407 | 5,000 |
2004/06/14 | 407 | 407 | 407 | 407 | 1,000 |
2004/06/11 | 407 | 407 | 407 | 407 | 3,000 |
2004/06/10 | 404 | 404 | 404 | 404 | 1,000 |
2004/06/08 | 405 | 405 | 395 | 404 | 12,000 |
2004/06/04 | 400 | 400 | 400 | 400 | 1,000 |
2004/06/03 | 404 | 409 | 404 | 409 | 10,000 |
2004/06/02 | 404 | 404 | 404 | 404 | 4,000 |
2004/06/01 | 400 | 400 | 400 | 400 | 1,000 |
2004/05/31 | 400 | 400 | 400 | 400 | 3,000 |
2004/05/26 | 405 | 408 | 405 | 408 | 5,000 |
2004/05/25 | 380 | 400 | 380 | 400 | 4,000 |
2004/05/24 | 405 | 405 | 405 | 405 | 4,000 |
2004/05/21 | 398 | 398 | 398 | 398 | 3,000 |
2004/05/20 | 390 | 390 | 390 | 390 | 3,000 |
2004/05/19 | 385 | 396 | 385 | 396 | 4,000 |
2004/05/18 | 397 | 405 | 397 | 405 | 9,000 |
2004/05/17 | 400 | 401 | 400 | 401 | 4,000 |
2004/05/13 | 408 | 408 | 408 | 408 | 1,000 |
2004/05/12 | 402 | 408 | 402 | 408 | 5,000 |
2004/05/11 | 404 | 404 | 404 | 404 | 1,000 |
2004/05/10 | 416 | 416 | 403 | 410 | 13,000 |
2004/05/07 | 416 | 416 | 410 | 410 | 4,000 |
2004/05/06 | 408 | 409 | 408 | 408 | 6,000 |
2004/04/30 | 408 | 413 | 405 | 405 | 15,000 |
2004/04/28 | 415 | 418 | 411 | 418 | 8,000 |
2004/04/27 | 420 | 420 | 412 | 418 | 6,000 |
2004/04/23 | 420 | 420 | 420 | 420 | 4,000 |
2004/04/22 | 420 | 423 | 420 | 423 | 16,000 |
2004/04/21 | 423 | 423 | 420 | 420 | 4,000 |
2004/04/20 | 420 | 423 | 420 | 423 | 4,000 |
2004/04/19 | 413 | 419 | 413 | 419 | 5,000 |
2004/04/16 | 420 | 421 | 420 | 420 | 20,000 |
2004/04/15 | 420 | 422 | 416 | 420 | 27,000 |
2004/04/14 | 420 | 421 | 420 | 420 | 20,000 |
2004/04/13 | 420 | 420 | 419 | 419 | 5,000 |
2004/04/12 | 415 | 419 | 415 | 415 | 6,000 |
2004/04/09 | 406 | 406 | 406 | 406 | 1,000 |
2004/04/08 | 419 | 420 | 419 | 420 | 6,000 |
2004/04/07 | 415 | 419 | 415 | 419 | 3,000 |
2004/04/05 | 415 | 417 | 415 | 415 | 5,000 |
2004/04/02 | 402 | 418 | 402 | 418 | 3,000 |
2004/04/01 | 402 | 402 | 401 | 402 | 4,000 |
2004/03/31 | 410 | 410 | 402 | 402 | 10,000 |
2004/03/29 | 417 | 418 | 417 | 418 | 3,000 |
2004/03/26 | 420 | 420 | 415 | 420 | 15,000 |
2004/03/25 | 419 | 425 | 419 | 422 | 44,000 |
2004/03/24 | 418 | 420 | 417 | 417 | 20,000 |
2004/03/23 | 420 | 420 | 420 | 420 | 11,000 |
2004/03/22 | 419 | 419 | 419 | 419 | 9,000 |
2004/03/19 | 420 | 420 | 419 | 419 | 8,000 |
2004/03/18 | 418 | 421 | 418 | 418 | 33,000 |
2004/03/17 | 415 | 415 | 415 | 415 | 5,000 |
2004/03/16 | 413 | 416 | 413 | 415 | 23,000 |
2004/03/15 | 415 | 415 | 413 | 413 | 9,000 |
2004/03/12 | 415 | 416 | 415 | 415 | 19,000 |
2004/03/11 | 413 | 413 | 413 | 413 | 1,000 |
2004/03/10 | 412 | 412 | 412 | 412 | 1,000 |
2004/03/09 | 410 | 416 | 410 | 415 | 5,000 |
2004/03/08 | 418 | 418 | 418 | 418 | 1,000 |
2004/03/05 | 415 | 418 | 402 | 418 | 8,000 |
2004/03/04 | 410 | 430 | 410 | 429 | 18,000 |
2004/03/03 | 407 | 408 | 407 | 408 | 3,000 |
2004/03/02 | 407 | 407 | 407 | 407 | 1,000 |
2004/03/01 | 405 | 410 | 405 | 407 | 12,000 |
2004/02/25 | 397 | 400 | 397 | 400 | 5,000 |
2004/02/24 | 405 | 405 | 405 | 405 | 4,000 |
2004/02/23 | 405 | 405 | 405 | 405 | 5,000 |
2004/02/19 | 405 | 405 | 405 | 405 | 9,000 |
2004/02/18 | 420 | 420 | 405 | 405 | 4,000 |
2004/02/17 | 400 | 400 | 400 | 400 | 1,000 |
2004/02/16 | 400 | 400 | 400 | 400 | 9,000 |
2004/02/12 | 365 | 370 | 365 | 370 | 5,000 |
2004/02/10 | 361 | 361 | 361 | 361 | 3,000 |
2004/02/09 | 360 | 360 | 360 | 360 | 3,000 |
2004/02/06 | 358 | 360 | 358 | 360 | 5,000 |
2004/02/05 | 357 | 357 | 357 | 357 | 2,000 |
2004/02/02 | 355 | 355 | 355 | 355 | 5,000 |
2004/01/29 | 360 | 360 | 355 | 355 | 5,000 |
2004/01/28 | 355 | 355 | 342 | 342 | 2,000 |
2004/01/27 | 355 | 355 | 352 | 352 | 4,000 |
2004/01/26 | 350 | 351 | 350 | 350 | 11,000 |
2004/01/23 | 340 | 342 | 340 | 342 | 4,000 |
2004/01/22 | 349 | 370 | 349 | 355 | 16,000 |
2004/01/21 | 340 | 345 | 340 | 345 | 4,000 |
2004/01/20 | 339 | 350 | 339 | 339 | 17,000 |
2004/01/19 | 334 | 338 | 334 | 338 | 6,000 |
2004/01/16 | 337 | 337 | 331 | 331 | 3,000 |
2004/01/15 | 336 | 336 | 335 | 335 | 3,000 |
2004/01/14 | 330 | 330 | 330 | 330 | 1,000 |
2004/01/09 | 335 | 335 | 335 | 335 | 1,000 |
2004/01/08 | 335 | 335 | 335 | 335 | 1,000 |
2004/01/07 | 335 | 335 | 335 | 335 | 1,000 |
2004/01/06 | 331 | 331 | 331 | 331 | 2,000 |
2004/01/05 | 320 | 330 | 320 | 330 | 3,000 |