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 |
---|---|---|---|---|---|
2013/12/30 | 477 | 480 | 471 | 479 | 64,000 |
2013/12/27 | 462 | 462 | 457 | 461 | 25,000 |
2013/12/26 | 446 | 455 | 446 | 455 | 31,000 |
2013/12/25 | 442 | 442 | 440 | 440 | 34,000 |
2013/12/24 | 438 | 442 | 435 | 441 | 52,000 |
2013/12/20 | 432 | 434 | 430 | 430 | 20,000 |
2013/12/19 | 432 | 434 | 431 | 432 | 33,000 |
2013/12/18 | 432 | 433 | 429 | 430 | 28,000 |
2013/12/17 | 430 | 434 | 430 | 431 | 13,000 |
2013/12/16 | 430 | 433 | 427 | 427 | 23,000 |
2013/12/13 | 436 | 436 | 425 | 426 | 26,000 |
2013/12/12 | 424 | 430 | 424 | 428 | 11,000 |
2013/12/11 | 431 | 431 | 425 | 426 | 13,000 |
2013/12/10 | 436 | 436 | 432 | 432 | 11,000 |
2013/12/09 | 433 | 438 | 433 | 436 | 28,000 |
2013/12/06 | 436 | 439 | 433 | 433 | 22,000 |
2013/12/05 | 438 | 440 | 437 | 439 | 22,000 |
2013/12/04 | 432 | 437 | 429 | 437 | 11,000 |
2013/12/03 | 438 | 438 | 437 | 437 | 3,000 |
2013/12/02 | 443 | 443 | 435 | 435 | 7,000 |
2013/11/29 | 433 | 445 | 433 | 440 | 26,000 |
2013/11/28 | 428 | 433 | 427 | 433 | 24,000 |
2013/11/27 | 421 | 424 | 421 | 424 | 13,000 |
2013/11/26 | 422 | 422 | 417 | 421 | 6,000 |
2013/11/25 | 417 | 422 | 417 | 422 | 7,000 |
2013/11/22 | 420 | 421 | 415 | 415 | 9,000 |
2013/11/21 | 414 | 418 | 414 | 414 | 12,000 |
2013/11/20 | 413 | 414 | 413 | 414 | 10,000 |
2013/11/19 | 415 | 415 | 414 | 414 | 12,000 |
2013/11/18 | 428 | 428 | 411 | 415 | 24,000 |
2013/11/15 | 421 | 426 | 420 | 421 | 18,000 |
2013/11/14 | 424 | 424 | 418 | 420 | 12,000 |
2013/11/13 | 415 | 425 | 415 | 425 | 12,000 |
2013/11/12 | 416 | 418 | 412 | 417 | 16,000 |
2013/11/11 | 432 | 432 | 418 | 418 | 26,000 |
2013/11/08 | 416 | 432 | 415 | 432 | 61,000 |
2013/11/07 | 399 | 400 | 395 | 400 | 10,000 |
2013/11/06 | 396 | 400 | 395 | 395 | 18,000 |
2013/11/05 | 400 | 400 | 395 | 395 | 26,000 |
2013/11/01 | 394 | 394 | 394 | 394 | 1,000 |
2013/10/31 | 388 | 388 | 388 | 388 | 1,000 |
2013/10/30 | 390 | 390 | 390 | 390 | 3,000 |
2013/10/29 | 395 | 395 | 395 | 395 | 1,000 |
2013/10/28 | 389 | 395 | 389 | 394 | 4,000 |
2013/10/25 | 390 | 390 | 390 | 390 | 2,000 |
2013/10/24 | 390 | 391 | 387 | 387 | 9,000 |
2013/10/23 | 390 | 398 | 390 | 398 | 12,000 |
2013/10/22 | 390 | 390 | 390 | 390 | 4,000 |
2013/10/21 | 388 | 390 | 388 | 390 | 6,000 |
2013/10/18 | 385 | 388 | 385 | 388 | 8,000 |
2013/10/17 | 387 | 388 | 385 | 388 | 16,000 |
2013/10/16 | 386 | 386 | 386 | 386 | 4,000 |
2013/10/15 | 387 | 387 | 387 | 387 | 2,000 |
2013/10/11 | 390 | 390 | 390 | 390 | 1,000 |
2013/10/10 | 397 | 397 | 397 | 397 | 1,000 |
2013/10/09 | 392 | 392 | 392 | 392 | 1,000 |
2013/10/07 | 388 | 388 | 387 | 387 | 3,000 |
2013/10/04 | 386 | 387 | 385 | 386 | 13,000 |
2013/10/03 | 387 | 387 | 387 | 387 | 4,000 |
2013/10/02 | 387 | 387 | 387 | 387 | 9,000 |
2013/10/01 | 392 | 393 | 390 | 393 | 12,000 |
2013/09/30 | 391 | 391 | 390 | 390 | 2,000 |
2013/09/27 | 395 | 395 | 395 | 395 | 6,000 |
2013/09/26 | 393 | 398 | 393 | 398 | 12,000 |
2013/09/25 | 390 | 390 | 390 | 390 | 4,000 |
2013/09/24 | 386 | 390 | 386 | 386 | 10,000 |
2013/09/20 | 390 | 390 | 390 | 390 | 1,000 |
2013/09/19 | 382 | 388 | 382 | 388 | 31,000 |
2013/09/18 | 380 | 382 | 380 | 382 | 13,000 |
2013/09/17 | 379 | 380 | 379 | 380 | 2,000 |
2013/09/13 | 378 | 380 | 376 | 380 | 7,000 |
2013/09/12 | 383 | 383 | 376 | 376 | 9,000 |
2013/09/11 | 380 | 383 | 380 | 383 | 17,000 |
2013/09/10 | 375 | 378 | 375 | 378 | 5,000 |
2013/09/09 | 374 | 375 | 374 | 375 | 2,000 |
2013/09/04 | 372 | 374 | 372 | 374 | 4,000 |
2013/09/02 | 372 | 372 | 372 | 372 | 1,000 |
2013/08/29 | 365 | 373 | 365 | 373 | 2,000 |
2013/08/28 | 366 | 366 | 365 | 366 | 5,000 |
2013/08/27 | 365 | 366 | 365 | 366 | 3,000 |
2013/08/26 | 365 | 365 | 365 | 365 | 4,000 |
2013/08/23 | 365 | 365 | 363 | 363 | 3,000 |
2013/08/22 | 364 | 365 | 364 | 365 | 2,000 |
2013/08/21 | 357 | 364 | 356 | 364 | 9,000 |
2013/08/20 | 360 | 360 | 356 | 356 | 31,000 |
2013/08/19 | 363 | 367 | 360 | 367 | 10,000 |
2013/08/16 | 361 | 361 | 360 | 360 | 16,000 |
2013/08/15 | 364 | 364 | 358 | 361 | 21,000 |
2013/08/14 | 363 | 368 | 360 | 363 | 24,000 |
2013/08/13 | 366 | 369 | 363 | 363 | 22,000 |
2013/08/12 | 366 | 367 | 366 | 366 | 6,000 |
2013/08/09 | 371 | 371 | 364 | 366 | 29,000 |
2013/08/08 | 379 | 379 | 367 | 368 | 32,000 |
2013/08/07 | 367 | 370 | 364 | 365 | 13,000 |
2013/08/05 | 375 | 375 | 371 | 371 | 9,000 |
2013/07/31 | 379 | 379 | 379 | 379 | 5,000 |
2013/07/29 | 370 | 370 | 363 | 363 | 4,000 |
2013/07/26 | 368 | 368 | 364 | 364 | 7,000 |
2013/07/25 | 371 | 371 | 368 | 368 | 10,000 |
2013/07/24 | 366 | 368 | 366 | 368 | 2,000 |
2013/07/23 | 372 | 373 | 364 | 371 | 13,000 |
2013/07/22 | 365 | 371 | 365 | 371 | 6,000 |
2013/07/19 | 365 | 365 | 365 | 365 | 3,000 |
2013/07/18 | 370 | 370 | 362 | 367 | 17,000 |
2013/07/17 | 373 | 374 | 358 | 370 | 27,000 |
2013/07/16 | 374 | 376 | 371 | 376 | 18,000 |
2013/07/12 | 376 | 376 | 376 | 376 | 3,000 |
2013/07/11 | 376 | 385 | 372 | 374 | 17,000 |
2013/07/09 | 373 | 384 | 373 | 384 | 7,000 |
2013/07/08 | 377 | 378 | 377 | 378 | 3,000 |
2013/07/05 | 377 | 379 | 377 | 377 | 11,000 |
2013/07/04 | 380 | 380 | 379 | 379 | 2,000 |
2013/07/03 | 378 | 381 | 374 | 381 | 12,000 |
2013/07/02 | 380 | 380 | 378 | 378 | 3,000 |
2013/06/28 | 362 | 382 | 362 | 380 | 8,000 |
2013/06/27 | 370 | 370 | 370 | 370 | 4,000 |
2013/06/26 | 373 | 373 | 366 | 367 | 7,000 |
2013/06/25 | 377 | 377 | 377 | 377 | 2,000 |
2013/06/24 | 380 | 380 | 380 | 380 | 1,000 |
2013/06/21 | 374 | 374 | 374 | 374 | 2,000 |
2013/06/20 | 374 | 374 | 374 | 374 | 1,000 |
2013/06/19 | 373 | 374 | 373 | 374 | 3,000 |
2013/06/18 | 372 | 372 | 372 | 372 | 1,000 |
2013/06/14 | 371 | 377 | 371 | 377 | 2,000 |
2013/06/13 | 371 | 371 | 371 | 371 | 2,000 |
2013/06/12 | 373 | 373 | 373 | 373 | 2,000 |
2013/06/11 | 367 | 373 | 367 | 373 | 5,000 |
2013/06/10 | 366 | 380 | 366 | 380 | 3,000 |
2013/06/07 | 376 | 376 | 365 | 365 | 7,000 |
2013/06/06 | 382 | 382 | 380 | 380 | 6,000 |
2013/06/05 | 384 | 385 | 384 | 385 | 5,000 |
2013/06/04 | 385 | 385 | 385 | 385 | 2,000 |
2013/05/29 | 394 | 394 | 393 | 393 | 4,000 |
2013/05/28 | 391 | 391 | 391 | 391 | 1,000 |
2013/05/27 | 390 | 390 | 390 | 390 | 2,000 |
2013/05/24 | 392 | 393 | 392 | 393 | 5,000 |
2013/05/23 | 406 | 407 | 395 | 395 | 15,000 |
2013/05/22 | 408 | 408 | 406 | 406 | 17,000 |
2013/05/21 | 409 | 410 | 407 | 410 | 11,000 |
2013/05/20 | 396 | 410 | 396 | 402 | 8,000 |
2013/05/17 | 386 | 403 | 386 | 403 | 8,000 |
2013/05/16 | 399 | 399 | 383 | 386 | 27,000 |
2013/05/15 | 412 | 412 | 394 | 395 | 62,000 |
2013/05/14 | 417 | 424 | 405 | 412 | 40,000 |
2013/05/13 | 416 | 416 | 410 | 416 | 15,000 |
2013/05/10 | 398 | 408 | 398 | 402 | 10,000 |
2013/05/09 | 403 | 403 | 396 | 397 | 7,000 |
2013/05/08 | 399 | 402 | 399 | 402 | 5,000 |
2013/05/07 | 391 | 397 | 390 | 397 | 10,000 |
2013/05/02 | 392 | 393 | 392 | 392 | 8,000 |
2013/05/01 | 390 | 392 | 390 | 392 | 3,000 |
2013/04/30 | 389 | 393 | 387 | 389 | 11,000 |
2013/04/26 | 391 | 391 | 389 | 389 | 7,000 |
2013/04/25 | 390 | 391 | 390 | 391 | 7,000 |
2013/04/24 | 385 | 386 | 385 | 385 | 16,000 |
2013/04/23 | 385 | 385 | 385 | 385 | 4,000 |
2013/04/22 | 385 | 386 | 385 | 386 | 6,000 |
2013/04/19 | 383 | 383 | 380 | 380 | 27,000 |
2013/04/18 | 386 | 386 | 384 | 384 | 10,000 |
2013/04/17 | 388 | 389 | 388 | 389 | 2,000 |
2013/04/11 | 390 | 392 | 390 | 392 | 14,000 |
2013/04/09 | 393 | 393 | 393 | 393 | 1,000 |
2013/04/08 | 390 | 393 | 384 | 393 | 10,000 |
2013/04/05 | 395 | 395 | 394 | 394 | 4,000 |
2013/04/03 | 380 | 388 | 380 | 388 | 5,000 |
2013/04/02 | 378 | 380 | 378 | 380 | 4,000 |
2013/04/01 | 385 | 385 | 382 | 382 | 6,000 |
2013/03/28 | 400 | 400 | 397 | 397 | 5,000 |
2013/03/27 | 400 | 400 | 398 | 398 | 6,000 |
2013/03/26 | 415 | 415 | 415 | 415 | 1,000 |
2013/03/25 | 406 | 413 | 405 | 413 | 7,000 |
2013/03/22 | 411 | 411 | 411 | 411 | 1,000 |
2013/03/21 | 405 | 411 | 405 | 411 | 2,000 |
2013/03/19 | 400 | 407 | 400 | 407 | 11,000 |
2013/03/18 | 406 | 406 | 406 | 406 | 1,000 |
2013/03/15 | 399 | 414 | 398 | 414 | 6,000 |
2013/03/14 | 398 | 406 | 398 | 406 | 2,000 |
2013/03/13 | 406 | 406 | 406 | 406 | 1,000 |
2013/03/08 | 393 | 398 | 393 | 398 | 2,000 |
2013/03/07 | 393 | 401 | 393 | 401 | 2,000 |
2013/03/06 | 400 | 400 | 400 | 400 | 1,000 |
2013/03/05 | 400 | 400 | 400 | 400 | 2,000 |
2013/03/04 | 398 | 400 | 398 | 400 | 2,000 |
2013/03/01 | 398 | 398 | 398 | 398 | 1,000 |
2013/02/28 | 388 | 398 | 382 | 398 | 5,000 |
2013/02/26 | 382 | 396 | 382 | 396 | 2,000 |
2013/02/25 | 390 | 398 | 390 | 398 | 3,000 |
2013/02/22 | 396 | 396 | 396 | 396 | 2,000 |
2013/02/20 | 381 | 393 | 381 | 393 | 5,000 |
2013/02/18 | 390 | 397 | 390 | 397 | 5,000 |
2013/02/15 | 385 | 385 | 385 | 385 | 1,000 |
2013/02/13 | 387 | 390 | 385 | 390 | 11,000 |
2013/02/12 | 393 | 410 | 392 | 410 | 6,000 |
2013/02/08 | 396 | 402 | 394 | 395 | 13,000 |
2013/02/07 | 405 | 405 | 397 | 397 | 3,000 |
2013/02/06 | 406 | 416 | 402 | 410 | 8,000 |
2013/02/04 | 419 | 419 | 419 | 419 | 3,000 |
2013/02/01 | 402 | 408 | 402 | 408 | 3,000 |
2013/01/31 | 408 | 408 | 408 | 408 | 1,000 |
2013/01/30 | 400 | 408 | 400 | 408 | 5,000 |
2013/01/29 | 400 | 400 | 400 | 400 | 1,000 |
2013/01/28 | 400 | 400 | 400 | 400 | 2,000 |
2013/01/25 | 385 | 398 | 382 | 398 | 5,000 |
2013/01/23 | 393 | 393 | 393 | 393 | 1,000 |
2013/01/22 | 409 | 409 | 393 | 401 | 3,000 |
2013/01/21 | 395 | 409 | 395 | 409 | 2,000 |
2013/01/17 | 390 | 390 | 390 | 390 | 1,000 |
2013/01/16 | 390 | 390 | 390 | 390 | 1,000 |
2013/01/11 | 387 | 395 | 387 | 395 | 5,000 |
2013/01/08 | 381 | 395 | 381 | 395 | 3,000 |
2013/01/07 | 395 | 402 | 395 | 402 | 5,000 |
2013/01/04 | 400 | 400 | 398 | 400 | 11,000 |