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 |
---|---|---|---|---|---|
2007/12/28 | 688 | 688 | 688 | 688 | 5,000 |
2007/12/26 | 669 | 669 | 669 | 669 | 1,000 |
2007/12/25 | 649 | 649 | 649 | 649 | 6,000 |
2007/12/21 | 649 | 649 | 649 | 649 | 2,000 |
2007/12/20 | 649 | 649 | 649 | 649 | 3,000 |
2007/12/19 | 649 | 649 | 649 | 649 | 1,000 |
2007/12/18 | 646 | 646 | 646 | 646 | 1,000 |
2007/12/17 | 629 | 639 | 619 | 639 | 5,000 |
2007/12/14 | 653 | 653 | 633 | 649 | 3,000 |
2007/12/13 | 626 | 649 | 626 | 649 | 4,000 |
2007/12/12 | 655 | 655 | 655 | 655 | 2,000 |
2007/12/11 | 659 | 659 | 659 | 659 | 1,000 |
2007/12/10 | 663 | 665 | 663 | 665 | 20,000 |
2007/12/06 | 646 | 665 | 646 | 665 | 2,000 |
2007/12/05 | 666 | 666 | 666 | 666 | 1,000 |
2007/12/04 | 670 | 670 | 670 | 670 | 5,000 |
2007/12/03 | 664 | 664 | 664 | 664 | 1,000 |
2007/11/30 | 622 | 654 | 621 | 654 | 12,000 |
2007/11/29 | 650 | 650 | 612 | 622 | 8,000 |
2007/11/28 | 620 | 643 | 620 | 643 | 4,000 |
2007/11/27 | 628 | 636 | 628 | 636 | 3,000 |
2007/11/26 | 610 | 630 | 610 | 630 | 4,000 |
2007/11/22 | 630 | 630 | 610 | 630 | 9,000 |
2007/11/21 | 630 | 630 | 630 | 630 | 2,000 |
2007/11/20 | 620 | 635 | 609 | 635 | 5,000 |
2007/11/19 | 604 | 640 | 594 | 640 | 7,000 |
2007/11/16 | 644 | 644 | 644 | 644 | 2,000 |
2007/11/14 | 640 | 640 | 640 | 640 | 2,000 |
2007/11/12 | 647 | 647 | 647 | 647 | 3,000 |
2007/11/08 | 650 | 650 | 650 | 650 | 1,000 |
2007/11/07 | 650 | 650 | 650 | 650 | 10,000 |
2007/11/06 | 653 | 653 | 653 | 653 | 1,000 |
2007/11/05 | 660 | 660 | 660 | 660 | 1,000 |
2007/10/31 | 666 | 666 | 666 | 666 | 1,000 |
2007/10/25 | 651 | 655 | 651 | 655 | 2,000 |
2007/10/24 | 648 | 668 | 648 | 668 | 2,000 |
2007/10/23 | 678 | 678 | 678 | 678 | 19,000 |
2007/10/19 | 675 | 675 | 675 | 675 | 4,000 |
2007/10/18 | 671 | 671 | 671 | 671 | 1,000 |
2007/10/15 | 660 | 685 | 660 | 685 | 2,000 |
2007/10/12 | 660 | 660 | 660 | 660 | 1,000 |
2007/10/11 | 650 | 650 | 650 | 650 | 1,000 |
2007/10/10 | 651 | 651 | 651 | 651 | 1,000 |
2007/10/09 | 669 | 669 | 669 | 669 | 2,000 |
2007/10/05 | 660 | 660 | 660 | 660 | 1,000 |
2007/10/02 | 670 | 670 | 670 | 670 | 2,000 |
2007/10/01 | 650 | 680 | 650 | 680 | 9,000 |
2007/09/28 | 660 | 660 | 660 | 660 | 1,000 |
2007/09/27 | 665 | 670 | 650 | 650 | 7,000 |
2007/09/25 | 685 | 685 | 684 | 684 | 2,000 |
2007/09/21 | 688 | 688 | 687 | 687 | 3,000 |
2007/09/10 | 698 | 698 | 698 | 698 | 2,000 |
2007/09/07 | 699 | 699 | 699 | 699 | 1,000 |
2007/09/03 | 699 | 699 | 699 | 699 | 2,000 |
2007/08/31 | 699 | 699 | 699 | 699 | 1,000 |
2007/08/27 | 704 | 704 | 704 | 704 | 1,000 |
2007/08/22 | 695 | 695 | 695 | 695 | 1,000 |
2007/08/21 | 706 | 706 | 686 | 686 | 3,000 |
2007/08/07 | 720 | 720 | 720 | 720 | 1,000 |
2007/08/06 | 720 | 720 | 720 | 720 | 1,000 |
2007/08/02 | 720 | 720 | 720 | 720 | 1,000 |
2007/07/31 | 727 | 727 | 727 | 727 | 1,000 |
2007/07/30 | 728 | 728 | 728 | 728 | 1,000 |
2007/07/27 | 738 | 738 | 721 | 721 | 5,000 |
2007/07/25 | 740 | 740 | 740 | 740 | 1,000 |
2007/07/24 | 741 | 741 | 741 | 741 | 1,000 |
2007/07/19 | 722 | 741 | 722 | 741 | 2,000 |
2007/07/17 | 741 | 741 | 721 | 741 | 4,000 |
2007/07/13 | 728 | 738 | 728 | 738 | 2,000 |
2007/07/12 | 737 | 737 | 737 | 737 | 1,000 |
2007/07/06 | 735 | 735 | 735 | 735 | 2,000 |
2007/07/05 | 725 | 725 | 725 | 725 | 1,000 |
2007/07/03 | 728 | 728 | 728 | 728 | 2,000 |
2007/06/29 | 742 | 742 | 742 | 742 | 4,000 |
2007/06/28 | 742 | 742 | 742 | 742 | 2,000 |
2007/06/27 | 743 | 743 | 743 | 743 | 2,000 |
2007/06/25 | 719 | 745 | 719 | 745 | 5,000 |
2007/06/22 | 738 | 738 | 738 | 738 | 1,000 |
2007/06/21 | 733 | 733 | 733 | 733 | 1,000 |
2007/06/20 | 733 | 733 | 733 | 733 | 1,000 |
2007/06/19 | 727 | 727 | 727 | 727 | 1,000 |
2007/06/18 | 710 | 725 | 710 | 725 | 7,000 |
2007/06/15 | 718 | 719 | 709 | 719 | 6,000 |
2007/06/11 | 715 | 715 | 715 | 715 | 1,000 |
2007/06/08 | 710 | 720 | 710 | 716 | 6,000 |
2007/06/07 | 704 | 717 | 704 | 717 | 2,000 |
2007/06/06 | 720 | 720 | 720 | 720 | 1,000 |
2007/06/05 | 720 | 720 | 720 | 720 | 1,000 |
2007/06/04 | 707 | 718 | 707 | 718 | 4,000 |
2007/06/01 | 718 | 719 | 707 | 719 | 6,000 |
2007/05/31 | 711 | 722 | 706 | 722 | 6,000 |
2007/05/30 | 710 | 720 | 710 | 720 | 52,000 |
2007/05/29 | 710 | 724 | 705 | 724 | 3,000 |
2007/05/25 | 727 | 727 | 727 | 727 | 1,000 |
2007/05/24 | 727 | 727 | 727 | 727 | 1,000 |
2007/05/23 | 718 | 730 | 701 | 730 | 13,000 |
2007/05/22 | 737 | 737 | 737 | 737 | 1,000 |
2007/05/21 | 724 | 739 | 720 | 739 | 3,000 |
2007/05/18 | 744 | 744 | 744 | 744 | 1,000 |
2007/05/16 | 747 | 747 | 747 | 747 | 1,000 |
2007/05/15 | 749 | 749 | 749 | 749 | 3,000 |
2007/05/14 | 730 | 730 | 730 | 730 | 1,000 |
2007/05/11 | 730 | 730 | 730 | 730 | 1,000 |
2007/05/10 | 727 | 727 | 727 | 727 | 1,000 |
2007/05/09 | 727 | 727 | 727 | 727 | 1,000 |
2007/05/08 | 727 | 727 | 727 | 727 | 1,000 |
2007/05/07 | 730 | 730 | 730 | 730 | 1,000 |
2007/05/02 | 730 | 730 | 730 | 730 | 1,000 |
2007/04/27 | 715 | 735 | 715 | 735 | 2,000 |
2007/04/25 | 735 | 735 | 735 | 735 | 1,000 |
2007/04/24 | 735 | 735 | 735 | 735 | 1,000 |
2007/04/20 | 709 | 734 | 709 | 734 | 6,000 |
2007/04/19 | 729 | 739 | 729 | 739 | 5,000 |
2007/04/13 | 743 | 743 | 743 | 743 | 2,000 |
2007/04/12 | 753 | 753 | 753 | 753 | 1,000 |
2007/04/11 | 748 | 757 | 748 | 757 | 2,000 |
2007/04/10 | 740 | 748 | 740 | 748 | 3,000 |
2007/04/09 | 734 | 735 | 734 | 735 | 3,000 |
2007/04/06 | 730 | 735 | 730 | 735 | 2,000 |
2007/04/03 | 743 | 743 | 743 | 743 | 2,000 |
2007/04/02 | 752 | 752 | 747 | 747 | 2,000 |
2007/03/30 | 754 | 754 | 754 | 754 | 2,000 |
2007/03/29 | 755 | 755 | 755 | 755 | 1,000 |
2007/03/28 | 755 | 755 | 755 | 755 | 1,000 |
2007/03/27 | 756 | 757 | 756 | 756 | 5,000 |
2007/03/26 | 735 | 760 | 735 | 760 | 10,000 |
2007/03/23 | 755 | 755 | 755 | 755 | 1,000 |
2007/03/22 | 729 | 755 | 729 | 755 | 4,000 |
2007/03/20 | 719 | 719 | 719 | 719 | 4,000 |
2007/03/19 | 720 | 725 | 720 | 725 | 2,000 |
2007/03/16 | 725 | 729 | 716 | 729 | 11,000 |
2007/03/15 | 731 | 731 | 731 | 731 | 2,000 |
2007/03/14 | 719 | 731 | 719 | 731 | 4,000 |
2007/03/13 | 717 | 721 | 717 | 717 | 31,000 |
2007/03/09 | 747 | 747 | 747 | 747 | 2,000 |
2007/03/06 | 749 | 749 | 749 | 749 | 1,000 |
2007/03/01 | 762 | 762 | 762 | 762 | 1,000 |
2007/02/28 | 726 | 752 | 726 | 752 | 3,000 |
2007/02/27 | 765 | 766 | 746 | 766 | 4,000 |
2007/02/26 | 740 | 767 | 740 | 767 | 4,000 |
2007/02/23 | 731 | 740 | 730 | 740 | 6,000 |
2007/02/22 | 735 | 735 | 729 | 730 | 7,000 |
2007/02/21 | 740 | 740 | 740 | 740 | 1,000 |
2007/02/19 | 744 | 744 | 744 | 744 | 1,000 |
2007/02/16 | 732 | 735 | 732 | 735 | 3,000 |
2007/02/15 | 730 | 730 | 730 | 730 | 1,000 |
2007/02/13 | 728 | 728 | 725 | 725 | 20,000 |
2007/02/09 | 705 | 732 | 705 | 732 | 15,000 |
2007/02/07 | 705 | 710 | 705 | 710 | 4,000 |
2007/02/06 | 705 | 705 | 705 | 705 | 3,000 |
2007/02/05 | 705 | 710 | 705 | 710 | 4,000 |
2007/02/02 | 705 | 705 | 705 | 705 | 1,000 |
2007/02/01 | 695 | 705 | 695 | 705 | 3,000 |
2007/01/31 | 700 | 700 | 700 | 700 | 2,000 |
2007/01/30 | 705 | 705 | 700 | 700 | 5,000 |
2007/01/26 | 710 | 710 | 710 | 710 | 1,000 |
2007/01/25 | 700 | 710 | 700 | 710 | 2,000 |
2007/01/24 | 695 | 695 | 695 | 695 | 2,000 |
2007/01/23 | 710 | 710 | 700 | 700 | 4,000 |
2007/01/22 | 700 | 700 | 700 | 700 | 3,000 |
2007/01/19 | 700 | 710 | 700 | 710 | 2,000 |
2007/01/17 | 704 | 704 | 701 | 701 | 5,000 |
2007/01/16 | 715 | 715 | 708 | 708 | 2,000 |
2007/01/05 | 715 | 724 | 715 | 724 | 2,000 |
2007/01/04 | 708 | 708 | 708 | 708 | 3,000 |