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 |
---|---|---|---|---|---|
2012/12/28 | 369 | 377 | 369 | 377 | 6,000 |
2012/12/27 | 360 | 369 | 360 | 369 | 3,000 |
2012/12/25 | 344 | 344 | 344 | 344 | 1,000 |
2012/12/21 | 339 | 344 | 339 | 344 | 7,000 |
2012/12/20 | 339 | 344 | 339 | 344 | 6,000 |
2012/12/19 | 325 | 338 | 325 | 338 | 7,000 |
2012/12/18 | 331 | 331 | 328 | 328 | 4,000 |
2012/12/17 | 335 | 335 | 331 | 331 | 4,000 |
2012/12/14 | 339 | 339 | 339 | 339 | 3,000 |
2012/12/13 | 325 | 325 | 325 | 325 | 2,000 |
2012/12/12 | 322 | 322 | 322 | 322 | 2,000 |
2012/12/10 | 330 | 330 | 330 | 330 | 1,000 |
2012/12/07 | 333 | 333 | 333 | 333 | 2,000 |
2012/12/06 | 320 | 330 | 320 | 330 | 5,000 |
2012/12/04 | 328 | 328 | 328 | 328 | 5,000 |
2012/12/03 | 315 | 319 | 315 | 319 | 3,000 |
2012/11/30 | 312 | 312 | 312 | 312 | 1,000 |
2012/11/29 | 316 | 316 | 316 | 316 | 3,000 |
2012/11/28 | 317 | 317 | 317 | 317 | 1,000 |
2012/11/27 | 309 | 309 | 309 | 309 | 5,000 |
2012/11/26 | 303 | 312 | 303 | 309 | 13,000 |
2012/11/22 | 315 | 315 | 311 | 311 | 3,000 |
2012/11/21 | 309 | 309 | 307 | 307 | 5,000 |
2012/11/20 | 308 | 309 | 308 | 309 | 5,000 |
2012/11/19 | 308 | 310 | 308 | 310 | 4,000 |
2012/11/15 | 306 | 310 | 305 | 310 | 7,000 |
2012/11/14 | 306 | 306 | 306 | 306 | 2,000 |
2012/11/13 | 306 | 306 | 306 | 306 | 1,000 |
2012/11/09 | 309 | 309 | 309 | 309 | 2,000 |
2012/11/08 | 307 | 309 | 307 | 309 | 10,000 |
2012/11/07 | 316 | 316 | 315 | 315 | 9,000 |
2012/11/06 | 320 | 320 | 320 | 320 | 4,000 |
2012/11/05 | 321 | 323 | 321 | 322 | 3,000 |
2012/11/01 | 329 | 329 | 329 | 329 | 9,000 |
2012/10/29 | 328 | 328 | 328 | 328 | 1,000 |
2012/10/23 | 336 | 336 | 336 | 336 | 1,000 |
2012/10/17 | 340 | 340 | 340 | 340 | 4,000 |
2012/10/16 | 328 | 335 | 328 | 335 | 3,000 |
2012/10/15 | 330 | 330 | 330 | 330 | 3,000 |
2012/10/12 | 332 | 332 | 332 | 332 | 3,000 |
2012/10/11 | 330 | 330 | 330 | 330 | 3,000 |
2012/10/10 | 322 | 322 | 322 | 322 | 1,000 |
2012/10/09 | 330 | 330 | 330 | 330 | 3,000 |
2012/10/05 | 337 | 337 | 337 | 337 | 3,000 |
2012/10/03 | 329 | 329 | 329 | 329 | 2,000 |
2012/10/02 | 330 | 330 | 330 | 330 | 5,000 |
2012/09/28 | 333 | 333 | 333 | 333 | 6,000 |
2012/09/26 | 323 | 323 | 322 | 322 | 7,000 |
2012/09/25 | 326 | 326 | 326 | 326 | 2,000 |
2012/09/24 | 337 | 337 | 325 | 333 | 3,000 |
2012/09/21 | 325 | 340 | 325 | 340 | 6,000 |
2012/09/20 | 324 | 324 | 323 | 323 | 2,000 |
2012/09/18 | 320 | 324 | 320 | 324 | 3,000 |
2012/09/14 | 320 | 320 | 320 | 320 | 1,000 |
2012/09/13 | 313 | 320 | 313 | 320 | 7,000 |
2012/09/12 | 313 | 313 | 313 | 313 | 8,000 |
2012/09/11 | 313 | 313 | 313 | 313 | 2,000 |
2012/09/10 | 320 | 320 | 313 | 313 | 15,000 |
2012/09/07 | 343 | 343 | 320 | 320 | 22,000 |
2012/09/06 | 327 | 327 | 327 | 327 | 1,000 |
2012/09/03 | 337 | 337 | 333 | 333 | 11,000 |
2012/08/30 | 338 | 338 | 338 | 338 | 1,000 |
2012/08/28 | 342 | 343 | 342 | 343 | 3,000 |
2012/08/24 | 335 | 340 | 335 | 340 | 2,000 |
2012/08/22 | 340 | 340 | 340 | 340 | 3,000 |
2012/08/20 | 333 | 333 | 333 | 333 | 11,000 |
2012/08/17 | 339 | 339 | 339 | 339 | 1,000 |
2012/08/14 | 345 | 345 | 345 | 345 | 1,000 |
2012/08/10 | 332 | 345 | 332 | 345 | 20,000 |
2012/08/08 | 345 | 345 | 345 | 345 | 1,000 |
2012/08/07 | 350 | 351 | 345 | 350 | 14,000 |
2012/08/06 | 360 | 360 | 360 | 360 | 4,000 |
2012/08/02 | 352 | 352 | 352 | 352 | 1,000 |
2012/08/01 | 360 | 360 | 360 | 360 | 1,000 |
2012/07/31 | 348 | 361 | 348 | 361 | 11,000 |
2012/07/30 | 351 | 351 | 351 | 351 | 4,000 |
2012/07/27 | 346 | 349 | 346 | 349 | 5,000 |
2012/07/26 | 348 | 348 | 345 | 345 | 10,000 |
2012/07/25 | 348 | 349 | 348 | 348 | 4,000 |
2012/07/24 | 348 | 348 | 348 | 348 | 2,000 |
2012/07/23 | 346 | 357 | 346 | 350 | 4,000 |
2012/07/20 | 355 | 360 | 355 | 360 | 2,000 |
2012/07/19 | 353 | 353 | 353 | 353 | 4,000 |
2012/07/17 | 355 | 355 | 353 | 353 | 8,000 |
2012/07/13 | 357 | 357 | 355 | 355 | 10,000 |
2012/07/11 | 360 | 360 | 360 | 360 | 1,000 |
2012/07/10 | 359 | 359 | 359 | 359 | 1,000 |
2012/07/09 | 365 | 365 | 358 | 365 | 5,000 |
2012/07/06 | 364 | 370 | 364 | 365 | 5,000 |
2012/07/05 | 366 | 366 | 366 | 366 | 1,000 |
2012/07/04 | 362 | 369 | 362 | 369 | 4,000 |
2012/07/03 | 368 | 369 | 365 | 368 | 6,000 |
2012/07/02 | 360 | 360 | 360 | 360 | 1,000 |
2012/06/29 | 358 | 359 | 358 | 359 | 2,000 |
2012/06/25 | 344 | 346 | 341 | 343 | 10,000 |
2012/06/22 | 344 | 344 | 344 | 344 | 2,000 |
2012/06/21 | 343 | 343 | 343 | 343 | 2,000 |
2012/06/20 | 340 | 340 | 340 | 340 | 3,000 |
2012/06/19 | 337 | 337 | 334 | 334 | 14,000 |
2012/06/18 | 348 | 348 | 340 | 340 | 6,000 |
2012/06/15 | 343 | 350 | 340 | 350 | 39,000 |
2012/06/13 | 351 | 351 | 350 | 351 | 11,000 |
2012/06/12 | 353 | 353 | 353 | 353 | 3,000 |
2012/06/11 | 366 | 366 | 360 | 360 | 7,000 |
2012/06/08 | 366 | 366 | 366 | 366 | 2,000 |
2012/06/07 | 365 | 365 | 358 | 358 | 2,000 |
2012/06/06 | 354 | 354 | 353 | 353 | 2,000 |
2012/06/04 | 353 | 355 | 353 | 355 | 2,000 |
2012/06/01 | 368 | 368 | 368 | 368 | 1,000 |
2012/05/31 | 360 | 360 | 360 | 360 | 1,000 |
2012/05/30 | 365 | 370 | 365 | 370 | 5,000 |
2012/05/28 | 375 | 375 | 375 | 375 | 2,000 |
2012/05/25 | 373 | 378 | 373 | 378 | 16,000 |
2012/05/24 | 357 | 365 | 357 | 365 | 4,000 |
2012/05/23 | 357 | 357 | 356 | 356 | 5,000 |
2012/05/22 | 381 | 381 | 347 | 359 | 15,000 |
2012/05/21 | 365 | 373 | 365 | 373 | 7,000 |
2012/05/18 | 355 | 358 | 355 | 358 | 4,000 |
2012/05/17 | 354 | 354 | 354 | 354 | 4,000 |
2012/05/16 | 363 | 363 | 355 | 355 | 22,000 |
2012/05/15 | 360 | 380 | 353 | 378 | 59,000 |
2012/05/14 | 400 | 400 | 376 | 376 | 33,000 |
2012/05/11 | 420 | 422 | 405 | 406 | 13,000 |
2012/05/10 | 405 | 419 | 405 | 419 | 16,000 |
2012/05/09 | 400 | 405 | 400 | 405 | 36,000 |
2012/05/08 | 422 | 422 | 405 | 405 | 25,000 |
2012/05/07 | 430 | 430 | 422 | 422 | 14,000 |
2012/05/02 | 437 | 439 | 437 | 439 | 3,000 |
2012/05/01 | 428 | 435 | 425 | 433 | 10,000 |
2012/04/27 | 427 | 430 | 427 | 430 | 14,000 |
2012/04/26 | 440 | 440 | 434 | 434 | 9,000 |
2012/04/25 | 442 | 450 | 442 | 442 | 30,000 |
2012/04/24 | 433 | 440 | 430 | 439 | 32,000 |
2012/04/23 | 429 | 434 | 427 | 432 | 29,000 |
2012/04/20 | 413 | 422 | 413 | 422 | 9,000 |
2012/04/19 | 418 | 418 | 407 | 416 | 19,000 |
2012/04/18 | 439 | 439 | 420 | 424 | 22,000 |
2012/04/17 | 441 | 441 | 431 | 439 | 12,000 |
2012/04/16 | 449 | 449 | 435 | 446 | 16,000 |
2012/04/13 | 450 | 452 | 440 | 452 | 10,000 |
2012/04/12 | 449 | 451 | 445 | 451 | 5,000 |
2012/04/11 | 439 | 444 | 437 | 444 | 5,000 |
2012/04/10 | 457 | 460 | 455 | 457 | 28,000 |
2012/04/09 | 440 | 459 | 440 | 455 | 22,000 |
2012/04/06 | 430 | 442 | 430 | 440 | 30,000 |
2012/04/05 | 422 | 436 | 422 | 431 | 11,000 |
2012/04/04 | 437 | 438 | 421 | 437 | 39,000 |
2012/04/03 | 426 | 440 | 426 | 434 | 45,000 |
2012/04/02 | 422 | 422 | 421 | 422 | 14,000 |
2012/03/30 | 423 | 423 | 415 | 423 | 8,000 |
2012/03/29 | 400 | 422 | 400 | 422 | 41,000 |
2012/03/28 | 409 | 411 | 405 | 405 | 10,000 |
2012/03/27 | 409 | 412 | 405 | 411 | 16,000 |
2012/03/26 | 395 | 408 | 393 | 408 | 32,000 |
2012/03/23 | 387 | 387 | 385 | 386 | 3,000 |
2012/03/22 | 398 | 398 | 397 | 397 | 10,000 |
2012/03/21 | 395 | 399 | 392 | 399 | 19,000 |
2012/03/19 | 367 | 407 | 367 | 389 | 95,000 |
2012/03/16 | 360 | 360 | 360 | 360 | 3,000 |
2012/03/15 | 361 | 361 | 361 | 361 | 2,000 |
2012/03/14 | 358 | 360 | 355 | 360 | 10,000 |
2012/03/13 | 358 | 358 | 357 | 358 | 5,000 |
2012/03/12 | 358 | 358 | 350 | 355 | 9,000 |
2012/03/09 | 355 | 358 | 355 | 355 | 12,000 |
2012/03/08 | 342 | 349 | 337 | 349 | 5,000 |
2012/03/07 | 336 | 342 | 336 | 342 | 2,000 |
2012/03/06 | 336 | 336 | 336 | 336 | 1,000 |
2012/03/05 | 333 | 333 | 333 | 333 | 2,000 |
2012/03/02 | 343 | 343 | 335 | 335 | 5,000 |
2012/02/29 | 344 | 344 | 343 | 343 | 2,000 |
2012/02/28 | 352 | 352 | 346 | 346 | 3,000 |
2012/02/24 | 357 | 358 | 349 | 352 | 16,000 |
2012/02/23 | 354 | 354 | 350 | 350 | 11,000 |
2012/02/22 | 349 | 350 | 349 | 350 | 7,000 |
2012/02/21 | 331 | 345 | 331 | 343 | 22,000 |
2012/02/20 | 327 | 337 | 321 | 337 | 23,000 |
2012/02/17 | 325 | 325 | 318 | 318 | 20,000 |
2012/02/16 | 322 | 322 | 320 | 320 | 11,000 |
2012/02/15 | 325 | 325 | 320 | 320 | 12,000 |
2012/02/14 | 321 | 323 | 320 | 320 | 9,000 |
2012/02/13 | 323 | 323 | 320 | 320 | 16,000 |
2012/02/10 | 327 | 327 | 322 | 322 | 6,000 |
2012/02/09 | 324 | 325 | 324 | 325 | 6,000 |
2012/02/08 | 323 | 323 | 323 | 323 | 4,000 |
2012/02/07 | 324 | 324 | 324 | 324 | 1,000 |
2012/02/06 | 319 | 319 | 318 | 318 | 3,000 |
2012/02/03 | 318 | 318 | 318 | 318 | 3,000 |
2012/02/02 | 325 | 325 | 320 | 320 | 8,000 |
2012/02/01 | 320 | 320 | 320 | 320 | 1,000 |
2012/01/31 | 318 | 318 | 318 | 318 | 4,000 |
2012/01/30 | 318 | 320 | 318 | 318 | 5,000 |
2012/01/27 | 318 | 318 | 318 | 318 | 3,000 |
2012/01/26 | 320 | 320 | 320 | 320 | 1,000 |
2012/01/25 | 319 | 320 | 317 | 320 | 9,000 |
2012/01/24 | 324 | 324 | 321 | 321 | 6,000 |
2012/01/23 | 320 | 321 | 318 | 318 | 20,000 |
2012/01/20 | 316 | 317 | 316 | 317 | 10,000 |
2012/01/19 | 318 | 320 | 315 | 315 | 11,000 |
2012/01/18 | 319 | 319 | 318 | 318 | 12,000 |
2012/01/17 | 320 | 323 | 318 | 318 | 38,000 |
2012/01/16 | 321 | 323 | 319 | 320 | 21,000 |
2012/01/13 | 320 | 325 | 319 | 319 | 36,000 |
2012/01/12 | 316 | 319 | 315 | 319 | 9,000 |
2012/01/11 | 314 | 319 | 314 | 315 | 9,000 |
2012/01/10 | 318 | 318 | 314 | 314 | 25,000 |
2012/01/06 | 319 | 319 | 314 | 314 | 8,000 |
2012/01/05 | 314 | 315 | 314 | 315 | 11,000 |
2012/01/04 | 312 | 318 | 312 | 314 | 4,000 |