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 |
---|---|---|---|---|---|
2005/12/30 | 995 | 995 | 995 | 995 | 1,000 |
2005/12/29 | 994 | 995 | 994 | 994 | 12,000 |
2005/12/28 | 993 | 993 | 993 | 993 | 1,000 |
2005/12/27 | 992 | 992 | 990 | 990 | 2,000 |
2005/12/26 | 989 | 994 | 985 | 994 | 8,000 |
2005/12/22 | 994 | 994 | 994 | 994 | 3,000 |
2005/12/21 | 993 | 994 | 990 | 994 | 4,000 |
2005/12/20 | 995 | 995 | 995 | 995 | 1,000 |
2005/12/19 | 976 | 995 | 975 | 995 | 9,000 |
2005/12/16 | 977 | 977 | 977 | 977 | 1,000 |
2005/12/15 | 979 | 988 | 978 | 978 | 4,000 |
2005/12/14 | 979 | 989 | 978 | 989 | 5,000 |
2005/12/13 | 990 | 990 | 990 | 990 | 1,000 |
2005/12/12 | 991 | 991 | 980 | 989 | 5,000 |
2005/12/09 | 992 | 992 | 992 | 992 | 1,000 |
2005/12/08 | 973 | 993 | 973 | 993 | 2,000 |
2005/12/07 | 994 | 994 | 994 | 994 | 2,000 |
2005/12/06 | 973 | 995 | 966 | 995 | 16,000 |
2005/12/05 | 960 | 974 | 960 | 974 | 19,000 |
2005/12/02 | 960 | 969 | 954 | 969 | 8,000 |
2005/12/01 | 958 | 975 | 958 | 975 | 8,000 |
2005/11/30 | 972 | 978 | 963 | 978 | 5,000 |
2005/11/29 | 985 | 985 | 963 | 982 | 5,000 |
2005/11/28 | 988 | 988 | 971 | 978 | 9,000 |
2005/11/25 | 964 | 987 | 964 | 971 | 6,000 |
2005/11/24 | 994 | 994 | 994 | 994 | 1,000 |
2005/11/22 | 965 | 995 | 942 | 995 | 18,000 |
2005/11/21 | 946 | 965 | 946 | 965 | 15,000 |
2005/11/18 | 901 | 950 | 901 | 950 | 28,000 |
2005/11/17 | 887 | 900 | 880 | 900 | 6,000 |
2005/11/16 | 890 | 890 | 890 | 890 | 4,000 |
2005/11/15 | 880 | 897 | 870 | 892 | 14,000 |
2005/11/14 | 899 | 900 | 899 | 900 | 8,000 |
2005/11/11 | 899 | 900 | 880 | 900 | 14,000 |
2005/11/10 | 905 | 905 | 900 | 900 | 3,000 |
2005/11/09 | 890 | 895 | 890 | 895 | 8,000 |
2005/11/08 | 876 | 886 | 873 | 885 | 10,000 |
2005/11/07 | 859 | 870 | 851 | 870 | 14,000 |
2005/11/04 | 855 | 859 | 849 | 859 | 6,000 |
2005/11/02 | 856 | 861 | 856 | 861 | 2,000 |
2005/11/01 | 853 | 865 | 851 | 865 | 6,000 |
2005/10/31 | 856 | 857 | 853 | 853 | 5,000 |
2005/10/28 | 854 | 855 | 848 | 855 | 6,000 |
2005/10/27 | 857 | 864 | 855 | 864 | 5,000 |
2005/10/25 | 868 | 868 | 867 | 868 | 3,000 |
2005/10/24 | 875 | 875 | 875 | 875 | 2,000 |
2005/10/21 | 859 | 879 | 853 | 855 | 9,000 |
2005/10/20 | 872 | 888 | 872 | 888 | 6,000 |
2005/10/19 | 849 | 869 | 849 | 869 | 7,000 |
2005/10/18 | 851 | 851 | 843 | 851 | 6,000 |
2005/10/17 | 852 | 858 | 850 | 858 | 5,000 |
2005/10/14 | 859 | 859 | 848 | 856 | 12,000 |
2005/10/13 | 858 | 861 | 849 | 861 | 9,000 |
2005/10/11 | 843 | 870 | 843 | 870 | 4,000 |
2005/10/07 | 852 | 856 | 852 | 856 | 3,000 |
2005/10/04 | 864 | 880 | 845 | 880 | 22,000 |
2005/10/03 | 883 | 883 | 883 | 883 | 1,000 |
2005/09/30 | 873 | 898 | 870 | 898 | 8,000 |
2005/09/28 | 899 | 899 | 899 | 899 | 1,000 |
2005/09/27 | 886 | 903 | 886 | 893 | 3,000 |
2005/09/26 | 904 | 906 | 894 | 906 | 9,000 |
2005/09/22 | 907 | 907 | 891 | 906 | 8,000 |
2005/09/21 | 914 | 914 | 914 | 914 | 1,000 |
2005/09/20 | 897 | 914 | 885 | 914 | 15,000 |
2005/09/16 | 902 | 915 | 885 | 910 | 15,000 |
2005/09/15 | 898 | 932 | 855 | 902 | 52,000 |
2005/09/14 | 930 | 935 | 918 | 918 | 21,000 |
2005/09/13 | 952 | 964 | 905 | 960 | 19,000 |
2005/09/12 | 982 | 982 | 982 | 982 | 2,000 |
2005/09/09 | 983 | 985 | 983 | 983 | 7,000 |
2005/09/08 | 980 | 980 | 971 | 978 | 6,000 |
2005/09/07 | 940 | 970 | 938 | 970 | 12,000 |
2005/09/06 | 948 | 963 | 948 | 950 | 8,000 |
2005/09/05 | 933 | 953 | 933 | 948 | 7,000 |
2005/09/02 | 908 | 923 | 908 | 923 | 5,000 |
2005/09/01 | 898 | 909 | 898 | 909 | 7,000 |
2005/08/31 | 876 | 900 | 876 | 900 | 14,000 |
2005/08/30 | 869 | 875 | 859 | 875 | 10,000 |
2005/08/29 | 852 | 868 | 850 | 868 | 9,000 |
2005/08/26 | 853 | 868 | 853 | 858 | 15,000 |
2005/08/25 | 854 | 863 | 853 | 863 | 7,000 |
2005/08/24 | 859 | 859 | 851 | 859 | 6,000 |
2005/08/23 | 851 | 859 | 850 | 859 | 6,000 |
2005/08/22 | 850 | 852 | 840 | 852 | 14,000 |
2005/08/19 | 847 | 850 | 829 | 850 | 15,000 |
2005/08/18 | 848 | 850 | 848 | 850 | 4,000 |
2005/08/17 | 837 | 848 | 822 | 848 | 9,000 |
2005/08/16 | 835 | 840 | 816 | 840 | 5,000 |
2005/08/15 | 820 | 833 | 815 | 833 | 19,000 |
2005/08/12 | 795 | 818 | 795 | 818 | 6,000 |
2005/08/11 | 770 | 795 | 770 | 795 | 10,000 |
2005/08/10 | 756 | 770 | 754 | 770 | 12,000 |
2005/08/09 | 765 | 770 | 747 | 766 | 10,000 |
2005/08/08 | 755 | 760 | 737 | 760 | 15,000 |
2005/08/05 | 737 | 762 | 737 | 762 | 8,000 |
2005/08/04 | 755 | 760 | 755 | 760 | 6,000 |
2005/08/02 | 747 | 760 | 747 | 760 | 7,000 |
2005/08/01 | 763 | 780 | 760 | 760 | 17,000 |
2005/07/29 | 748 | 760 | 746 | 760 | 28,000 |
2005/07/28 | 722 | 749 | 722 | 749 | 8,000 |
2005/07/27 | 750 | 750 | 711 | 728 | 6,000 |
2005/07/26 | 740 | 750 | 736 | 750 | 4,000 |
2005/07/25 | 735 | 745 | 730 | 745 | 9,000 |
2005/07/22 | 719 | 735 | 710 | 735 | 11,000 |
2005/07/21 | 716 | 720 | 716 | 720 | 4,000 |
2005/07/20 | 684 | 716 | 684 | 716 | 8,000 |
2005/07/19 | 693 | 703 | 693 | 703 | 9,000 |
2005/07/15 | 687 | 698 | 678 | 694 | 19,000 |
2005/07/14 | 686 | 689 | 686 | 689 | 3,000 |
2005/07/13 | 689 | 689 | 689 | 689 | 2,000 |
2005/07/12 | 689 | 689 | 689 | 689 | 13,000 |
2005/07/11 | 660 | 689 | 660 | 689 | 22,000 |
2005/07/08 | 660 | 669 | 660 | 669 | 9,000 |
2005/07/07 | 660 | 660 | 653 | 660 | 19,000 |
2005/07/06 | 660 | 665 | 655 | 665 | 20,000 |
2005/07/05 | 655 | 655 | 655 | 655 | 6,000 |
2005/07/04 | 655 | 660 | 644 | 660 | 29,000 |
2005/07/01 | 655 | 660 | 642 | 660 | 23,000 |
2005/06/30 | 650 | 660 | 650 | 660 | 13,000 |
2005/06/29 | 641 | 653 | 641 | 653 | 6,000 |
2005/06/28 | 640 | 640 | 640 | 640 | 2,000 |
2005/06/27 | 640 | 640 | 640 | 640 | 4,000 |
2005/06/24 | 640 | 640 | 640 | 640 | 5,000 |
2005/06/23 | 639 | 640 | 639 | 640 | 2,000 |
2005/06/22 | 647 | 648 | 636 | 646 | 14,000 |
2005/06/21 | 648 | 649 | 648 | 649 | 2,000 |
2005/06/20 | 649 | 649 | 645 | 645 | 2,000 |
2005/06/17 | 641 | 649 | 641 | 641 | 4,000 |
2005/06/16 | 641 | 641 | 641 | 641 | 1,000 |
2005/06/15 | 642 | 642 | 642 | 642 | 1,000 |
2005/06/14 | 642 | 642 | 642 | 642 | 3,000 |
2005/06/13 | 640 | 641 | 640 | 641 | 2,000 |
2005/06/10 | 642 | 643 | 640 | 643 | 5,000 |
2005/06/09 | 639 | 639 | 639 | 639 | 3,000 |
2005/06/08 | 638 | 639 | 638 | 639 | 2,000 |
2005/06/07 | 639 | 639 | 639 | 639 | 2,000 |
2005/06/06 | 640 | 640 | 630 | 630 | 24,000 |
2005/06/03 | 641 | 644 | 632 | 644 | 10,000 |
2005/06/02 | 651 | 652 | 650 | 650 | 7,000 |
2005/06/01 | 659 | 660 | 655 | 660 | 6,000 |
2005/05/31 | 645 | 669 | 645 | 669 | 33,000 |
2005/05/30 | 630 | 641 | 630 | 641 | 30,000 |
2005/05/27 | 626 | 626 | 626 | 626 | 1,000 |
2005/05/26 | 624 | 624 | 624 | 624 | 1,000 |
2005/05/25 | 617 | 627 | 617 | 617 | 3,000 |
2005/05/24 | 629 | 629 | 621 | 621 | 8,000 |
2005/05/23 | 630 | 630 | 630 | 630 | 3,000 |
2005/05/20 | 629 | 630 | 629 | 630 | 3,000 |
2005/05/19 | 630 | 630 | 630 | 630 | 1,000 |
2005/05/17 | 625 | 630 | 620 | 630 | 4,000 |
2005/05/16 | 639 | 639 | 639 | 639 | 1,000 |
2005/05/13 | 636 | 639 | 624 | 639 | 13,000 |
2005/05/11 | 637 | 637 | 636 | 636 | 2,000 |
2005/05/10 | 642 | 642 | 637 | 637 | 5,000 |
2005/05/09 | 645 | 645 | 645 | 645 | 1,000 |
2005/05/06 | 637 | 650 | 637 | 645 | 27,000 |
2005/05/02 | 637 | 638 | 637 | 637 | 28,000 |
2005/04/28 | 614 | 638 | 612 | 638 | 7,000 |
2005/04/27 | 612 | 612 | 612 | 612 | 1,000 |
2005/04/26 | 616 | 616 | 615 | 615 | 2,000 |
2005/04/25 | 618 | 618 | 613 | 613 | 3,000 |
2005/04/22 | 610 | 619 | 610 | 618 | 19,000 |
2005/04/21 | 614 | 614 | 607 | 607 | 4,000 |
2005/04/20 | 616 | 616 | 615 | 615 | 3,000 |
2005/04/19 | 610 | 626 | 610 | 626 | 6,000 |
2005/04/18 | 617 | 633 | 610 | 633 | 12,000 |
2005/04/15 | 627 | 635 | 617 | 635 | 15,000 |
2005/04/14 | 632 | 632 | 632 | 632 | 11,000 |
2005/04/13 | 625 | 635 | 624 | 635 | 6,000 |
2005/04/12 | 632 | 637 | 627 | 637 | 3,000 |
2005/04/11 | 638 | 638 | 638 | 638 | 2,000 |
2005/04/08 | 640 | 645 | 639 | 639 | 6,000 |
2005/04/07 | 654 | 654 | 640 | 645 | 6,000 |
2005/04/04 | 641 | 658 | 634 | 658 | 9,000 |
2005/04/01 | 650 | 650 | 640 | 640 | 2,000 |
2005/03/31 | 658 | 658 | 655 | 658 | 6,000 |
2005/03/30 | 645 | 655 | 645 | 655 | 3,000 |
2005/03/29 | 640 | 645 | 640 | 645 | 2,000 |
2005/03/28 | 656 | 676 | 656 | 676 | 3,000 |
2005/03/25 | 686 | 686 | 686 | 686 | 2,000 |
2005/03/24 | 685 | 690 | 685 | 685 | 10,000 |
2005/03/23 | 688 | 688 | 675 | 685 | 14,000 |
2005/03/22 | 669 | 680 | 660 | 680 | 17,000 |
2005/03/18 | 655 | 674 | 655 | 660 | 16,000 |
2005/03/17 | 662 | 674 | 660 | 674 | 5,000 |
2005/03/16 | 685 | 685 | 665 | 670 | 22,000 |
2005/03/15 | 695 | 739 | 685 | 690 | 39,000 |
2005/03/14 | 645 | 685 | 645 | 681 | 26,000 |
2005/03/11 | 628 | 635 | 627 | 635 | 34,000 |
2005/03/10 | 619 | 625 | 617 | 625 | 15,000 |
2005/03/09 | 619 | 619 | 619 | 619 | 1,000 |
2005/03/08 | 608 | 619 | 601 | 619 | 13,000 |
2005/03/07 | 610 | 618 | 610 | 618 | 15,000 |
2005/03/04 | 605 | 608 | 605 | 608 | 2,000 |
2005/03/03 | 601 | 605 | 601 | 605 | 32,000 |
2005/03/02 | 600 | 605 | 600 | 601 | 4,000 |
2005/02/28 | 597 | 601 | 597 | 601 | 13,000 |
2005/02/25 | 570 | 579 | 570 | 579 | 4,000 |
2005/02/24 | 568 | 571 | 568 | 571 | 2,000 |
2005/02/23 | 578 | 578 | 571 | 571 | 5,000 |
2005/02/22 | 581 | 581 | 575 | 578 | 10,000 |
2005/02/21 | 573 | 573 | 571 | 571 | 6,000 |
2005/02/18 | 571 | 571 | 571 | 571 | 1,000 |
2005/02/16 | 573 | 573 | 571 | 571 | 15,000 |
2005/02/14 | 572 | 587 | 572 | 587 | 8,000 |
2005/02/10 | 579 | 579 | 579 | 579 | 2,000 |
2005/02/09 | 586 | 586 | 586 | 586 | 1,000 |
2005/02/08 | 559 | 590 | 559 | 586 | 22,000 |
2005/02/07 | 560 | 560 | 560 | 560 | 14,000 |
2005/02/04 | 570 | 570 | 570 | 570 | 10,000 |
2005/02/03 | 548 | 560 | 548 | 560 | 16,000 |
2005/02/02 | 555 | 555 | 540 | 540 | 6,000 |
2005/02/01 | 555 | 555 | 555 | 555 | 3,000 |
2005/01/31 | 546 | 578 | 546 | 578 | 8,000 |
2005/01/28 | 572 | 572 | 556 | 556 | 5,000 |
2005/01/27 | 576 | 588 | 571 | 571 | 11,000 |
2005/01/26 | 586 | 586 | 586 | 586 | 9,000 |
2005/01/25 | 590 | 591 | 580 | 580 | 16,000 |
2005/01/24 | 556 | 584 | 556 | 584 | 17,000 |
2005/01/21 | 565 | 565 | 555 | 555 | 10,000 |
2005/01/20 | 578 | 578 | 569 | 569 | 6,000 |
2005/01/19 | 579 | 586 | 560 | 585 | 78,000 |
2005/01/18 | 550 | 580 | 550 | 580 | 30,000 |
2005/01/17 | 550 | 551 | 540 | 540 | 6,000 |
2005/01/14 | 529 | 550 | 528 | 550 | 14,000 |
2005/01/13 | 520 | 533 | 520 | 530 | 11,000 |
2005/01/12 | 505 | 520 | 505 | 520 | 11,000 |
2005/01/11 | 499 | 509 | 499 | 505 | 13,000 |
2005/01/07 | 501 | 501 | 494 | 498 | 19,000 |
2005/01/06 | 502 | 504 | 500 | 500 | 31,000 |
2005/01/05 | 475 | 495 | 475 | 494 | 23,000 |
2005/01/04 | 465 | 474 | 465 | 474 | 12,000 |