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 |
---|---|---|---|---|---|
2014/12/30 | 412 | 412 | 411 | 412 | 4,000 |
2014/12/29 | 406 | 411 | 406 | 411 | 4,000 |
2014/12/26 | 405 | 405 | 405 | 405 | 1,000 |
2014/12/25 | 404 | 405 | 404 | 405 | 5,000 |
2014/12/24 | 400 | 404 | 399 | 404 | 13,000 |
2014/12/22 | 397 | 397 | 397 | 397 | 6,000 |
2014/12/19 | 399 | 399 | 396 | 396 | 16,000 |
2014/12/18 | 396 | 396 | 395 | 395 | 15,000 |
2014/12/17 | 396 | 397 | 396 | 397 | 10,000 |
2014/12/16 | 398 | 398 | 397 | 397 | 4,000 |
2014/12/15 | 399 | 399 | 399 | 399 | 33,000 |
2014/12/12 | 404 | 404 | 404 | 404 | 9,000 |
2014/12/11 | 400 | 400 | 398 | 400 | 6,000 |
2014/12/10 | 401 | 401 | 400 | 400 | 3,000 |
2014/12/09 | 403 | 403 | 401 | 401 | 5,000 |
2014/12/08 | 401 | 403 | 401 | 401 | 21,000 |
2014/12/05 | 401 | 401 | 398 | 401 | 14,000 |
2014/12/04 | 399 | 401 | 398 | 401 | 6,000 |
2014/12/03 | 397 | 400 | 397 | 400 | 14,000 |
2014/12/02 | 399 | 400 | 397 | 397 | 28,000 |
2014/12/01 | 401 | 401 | 399 | 399 | 16,000 |
2014/11/28 | 402 | 402 | 399 | 401 | 15,000 |
2014/11/27 | 399 | 401 | 398 | 401 | 35,000 |
2014/11/26 | 400 | 400 | 399 | 399 | 7,000 |
2014/11/25 | 403 | 403 | 400 | 402 | 11,000 |
2014/11/21 | 403 | 403 | 401 | 403 | 11,000 |
2014/11/20 | 408 | 408 | 407 | 407 | 9,000 |
2014/11/19 | 409 | 409 | 408 | 408 | 7,000 |
2014/11/18 | 406 | 406 | 406 | 406 | 1,000 |
2014/11/17 | 405 | 405 | 400 | 400 | 21,000 |
2014/11/14 | 409 | 409 | 402 | 405 | 20,000 |
2014/11/13 | 400 | 404 | 399 | 404 | 32,000 |
2014/11/12 | 406 | 407 | 402 | 407 | 18,000 |
2014/11/11 | 422 | 422 | 422 | 422 | 2,000 |
2014/11/10 | 417 | 419 | 416 | 416 | 11,000 |
2014/11/07 | 415 | 420 | 415 | 419 | 18,000 |
2014/11/06 | 428 | 428 | 423 | 423 | 10,000 |
2014/11/05 | 436 | 436 | 434 | 436 | 8,000 |
2014/11/04 | 435 | 438 | 435 | 436 | 9,000 |
2014/10/31 | 431 | 432 | 431 | 432 | 2,000 |
2014/10/28 | 425 | 425 | 425 | 425 | 1,000 |
2014/10/27 | 426 | 426 | 426 | 426 | 1,000 |
2014/10/24 | 424 | 424 | 424 | 424 | 3,000 |
2014/10/23 | 422 | 426 | 422 | 424 | 3,000 |
2014/10/22 | 437 | 437 | 437 | 437 | 2,000 |
2014/10/21 | 422 | 438 | 422 | 433 | 7,000 |
2014/10/20 | 422 | 422 | 422 | 422 | 1,000 |
2014/10/17 | 422 | 422 | 422 | 422 | 3,000 |
2014/10/16 | 417 | 417 | 417 | 417 | 2,000 |
2014/10/15 | 415 | 416 | 415 | 415 | 4,000 |
2014/10/10 | 423 | 423 | 420 | 420 | 11,000 |
2014/10/09 | 428 | 428 | 425 | 425 | 4,000 |
2014/10/07 | 432 | 432 | 430 | 430 | 4,000 |
2014/10/06 | 430 | 430 | 430 | 430 | 2,000 |
2014/10/03 | 428 | 428 | 428 | 428 | 5,000 |
2014/10/02 | 430 | 430 | 426 | 428 | 5,000 |
2014/10/01 | 430 | 430 | 430 | 430 | 3,000 |
2014/09/30 | 430 | 430 | 430 | 430 | 4,000 |
2014/09/29 | 431 | 431 | 430 | 430 | 4,000 |
2014/09/26 | 430 | 431 | 430 | 431 | 3,000 |
2014/09/25 | 430 | 430 | 430 | 430 | 3,000 |
2014/09/24 | 434 | 434 | 430 | 431 | 11,000 |
2014/09/22 | 428 | 429 | 426 | 426 | 12,000 |
2014/09/19 | 432 | 432 | 427 | 427 | 5,000 |
2014/09/18 | 432 | 432 | 427 | 427 | 5,000 |
2014/09/17 | 431 | 432 | 430 | 432 | 6,000 |
2014/09/16 | 431 | 431 | 431 | 431 | 1,000 |
2014/09/12 | 431 | 432 | 431 | 431 | 5,000 |
2014/09/11 | 428 | 430 | 428 | 430 | 4,000 |
2014/09/10 | 438 | 438 | 438 | 438 | 1,000 |
2014/09/09 | 438 | 438 | 438 | 438 | 9,000 |
2014/09/08 | 435 | 435 | 432 | 432 | 9,000 |
2014/09/05 | 435 | 436 | 435 | 435 | 5,000 |
2014/09/04 | 436 | 438 | 435 | 435 | 7,000 |
2014/09/03 | 436 | 438 | 435 | 435 | 7,000 |
2014/09/02 | 427 | 433 | 427 | 433 | 7,000 |
2014/09/01 | 425 | 426 | 425 | 426 | 3,000 |
2014/08/28 | 421 | 421 | 421 | 421 | 2,000 |
2014/08/27 | 425 | 425 | 425 | 425 | 15,000 |
2014/08/26 | 424 | 424 | 420 | 420 | 5,000 |
2014/08/25 | 418 | 419 | 418 | 419 | 6,000 |
2014/08/22 | 418 | 418 | 418 | 418 | 2,000 |
2014/08/21 | 418 | 418 | 417 | 417 | 6,000 |
2014/08/20 | 418 | 418 | 418 | 418 | 3,000 |
2014/08/19 | 418 | 418 | 417 | 417 | 2,000 |
2014/08/15 | 416 | 417 | 416 | 417 | 3,000 |
2014/08/14 | 413 | 414 | 413 | 414 | 3,000 |
2014/08/13 | 410 | 410 | 410 | 410 | 1,000 |
2014/08/12 | 410 | 410 | 410 | 410 | 2,000 |
2014/08/11 | 409 | 410 | 409 | 410 | 2,000 |
2014/08/08 | 406 | 406 | 404 | 405 | 7,000 |
2014/08/07 | 412 | 414 | 412 | 414 | 3,000 |
2014/08/06 | 411 | 411 | 409 | 409 | 12,000 |
2014/08/05 | 417 | 417 | 411 | 411 | 20,000 |
2014/08/04 | 420 | 420 | 415 | 418 | 11,000 |
2014/08/01 | 423 | 423 | 421 | 422 | 5,000 |
2014/07/30 | 423 | 424 | 423 | 424 | 12,000 |
2014/07/29 | 423 | 423 | 423 | 423 | 6,000 |
2014/07/28 | 420 | 420 | 420 | 420 | 1,000 |
2014/07/25 | 423 | 423 | 419 | 419 | 8,000 |
2014/07/24 | 415 | 415 | 415 | 415 | 10,000 |
2014/07/23 | 417 | 417 | 416 | 416 | 8,000 |
2014/07/22 | 418 | 418 | 415 | 415 | 14,000 |
2014/07/18 | 420 | 420 | 419 | 419 | 9,000 |
2014/07/17 | 424 | 424 | 424 | 424 | 1,000 |
2014/07/16 | 420 | 423 | 420 | 422 | 8,000 |
2014/07/15 | 426 | 426 | 420 | 420 | 19,000 |
2014/07/14 | 420 | 426 | 420 | 421 | 13,000 |
2014/07/11 | 419 | 420 | 419 | 420 | 3,000 |
2014/07/10 | 420 | 420 | 420 | 420 | 5,000 |
2014/07/09 | 424 | 424 | 418 | 418 | 13,000 |
2014/07/08 | 430 | 430 | 425 | 425 | 22,000 |
2014/07/07 | 439 | 439 | 426 | 426 | 37,000 |
2014/07/04 | 433 | 433 | 432 | 432 | 2,000 |
2014/07/03 | 439 | 439 | 431 | 431 | 33,000 |
2014/07/02 | 438 | 439 | 434 | 439 | 10,000 |
2014/07/01 | 431 | 432 | 431 | 432 | 24,000 |
2014/06/30 | 432 | 432 | 431 | 431 | 10,000 |
2014/06/27 | 430 | 431 | 430 | 430 | 10,000 |
2014/06/26 | 431 | 435 | 430 | 430 | 12,000 |
2014/06/25 | 430 | 434 | 430 | 431 | 20,000 |
2014/06/24 | 434 | 434 | 431 | 431 | 10,000 |
2014/06/23 | 434 | 436 | 434 | 436 | 4,000 |
2014/06/20 | 435 | 435 | 434 | 434 | 4,000 |
2014/06/19 | 429 | 429 | 429 | 429 | 13,000 |
2014/06/18 | 421 | 429 | 421 | 429 | 5,000 |
2014/06/17 | 423 | 423 | 421 | 421 | 12,000 |
2014/06/16 | 420 | 423 | 420 | 423 | 3,000 |
2014/06/13 | 418 | 418 | 418 | 418 | 10,000 |
2014/06/12 | 416 | 420 | 416 | 418 | 7,000 |
2014/06/11 | 417 | 417 | 416 | 416 | 7,000 |
2014/06/10 | 417 | 417 | 415 | 415 | 8,000 |
2014/06/09 | 413 | 417 | 413 | 417 | 2,000 |
2014/06/06 | 416 | 417 | 412 | 412 | 27,000 |
2014/06/05 | 413 | 421 | 413 | 413 | 27,000 |
2014/06/04 | 412 | 420 | 412 | 420 | 7,000 |
2014/06/03 | 415 | 415 | 410 | 410 | 8,000 |
2014/06/02 | 410 | 414 | 410 | 414 | 4,000 |
2014/05/30 | 413 | 414 | 410 | 410 | 13,000 |
2014/05/29 | 416 | 420 | 413 | 413 | 19,000 |
2014/05/28 | 418 | 421 | 416 | 416 | 13,000 |
2014/05/27 | 420 | 421 | 418 | 418 | 12,000 |
2014/05/26 | 421 | 424 | 419 | 419 | 18,000 |
2014/05/23 | 423 | 423 | 420 | 420 | 13,000 |
2014/05/22 | 427 | 427 | 427 | 427 | 1,000 |
2014/05/21 | 419 | 419 | 419 | 419 | 1,000 |
2014/05/20 | 420 | 420 | 419 | 419 | 7,000 |
2014/05/19 | 422 | 422 | 418 | 418 | 6,000 |
2014/05/16 | 429 | 429 | 420 | 422 | 18,000 |
2014/05/15 | 430 | 431 | 429 | 431 | 13,000 |
2014/05/14 | 430 | 438 | 423 | 438 | 52,000 |
2014/05/13 | 450 | 462 | 450 | 462 | 36,000 |
2014/05/12 | 460 | 462 | 456 | 456 | 22,000 |
2014/05/09 | 459 | 459 | 458 | 459 | 9,000 |
2014/05/08 | 459 | 459 | 459 | 459 | 2,000 |
2014/05/07 | 461 | 461 | 459 | 459 | 4,000 |
2014/05/02 | 457 | 463 | 457 | 463 | 7,000 |
2014/05/01 | 461 | 462 | 457 | 457 | 6,000 |
2014/04/28 | 463 | 463 | 455 | 458 | 10,000 |
2014/04/25 | 463 | 463 | 463 | 463 | 3,000 |
2014/04/24 | 464 | 464 | 463 | 463 | 3,000 |
2014/04/23 | 464 | 464 | 464 | 464 | 2,000 |
2014/04/22 | 467 | 467 | 464 | 464 | 9,000 |
2014/04/21 | 468 | 468 | 463 | 463 | 6,000 |
2014/04/18 | 467 | 473 | 467 | 468 | 11,000 |
2014/04/17 | 474 | 474 | 470 | 470 | 11,000 |
2014/04/16 | 466 | 471 | 463 | 466 | 13,000 |
2014/04/15 | 466 | 466 | 466 | 466 | 4,000 |
2014/04/14 | 467 | 467 | 466 | 466 | 5,000 |
2014/04/11 | 466 | 467 | 461 | 467 | 27,000 |
2014/04/10 | 476 | 480 | 470 | 473 | 30,000 |
2014/04/09 | 481 | 485 | 473 | 484 | 75,000 |
2014/04/08 | 482 | 482 | 482 | 482 | 2,000 |
2014/04/07 | 487 | 487 | 481 | 482 | 7,000 |
2014/04/04 | 494 | 494 | 490 | 490 | 2,000 |
2014/04/03 | 492 | 497 | 487 | 494 | 77,000 |
2014/04/02 | 483 | 493 | 483 | 492 | 78,000 |
2014/04/01 | 470 | 483 | 470 | 482 | 36,000 |
2014/03/31 | 467 | 475 | 467 | 470 | 22,000 |
2014/03/28 | 464 | 470 | 462 | 465 | 14,000 |
2014/03/27 | 464 | 464 | 464 | 464 | 1,000 |
2014/03/26 | 463 | 472 | 463 | 472 | 6,000 |
2014/03/25 | 465 | 467 | 465 | 467 | 5,000 |
2014/03/24 | 452 | 469 | 452 | 469 | 7,000 |
2014/03/20 | 455 | 459 | 450 | 450 | 44,000 |
2014/03/19 | 465 | 465 | 462 | 462 | 12,000 |
2014/03/18 | 469 | 469 | 466 | 466 | 12,000 |
2014/03/17 | 470 | 470 | 469 | 469 | 6,000 |
2014/03/14 | 475 | 476 | 470 | 470 | 21,000 |
2014/03/13 | 477 | 478 | 477 | 477 | 7,000 |
2014/03/12 | 481 | 482 | 474 | 474 | 18,000 |
2014/03/11 | 486 | 486 | 480 | 480 | 10,000 |
2014/03/10 | 484 | 484 | 481 | 481 | 7,000 |
2014/03/07 | 485 | 487 | 481 | 481 | 12,000 |
2014/03/06 | 477 | 478 | 477 | 477 | 5,000 |
2014/03/05 | 472 | 480 | 465 | 477 | 24,000 |
2014/03/04 | 461 | 464 | 458 | 464 | 6,000 |
2014/03/03 | 467 | 467 | 463 | 463 | 5,000 |
2014/02/28 | 475 | 475 | 472 | 472 | 6,000 |
2014/02/27 | 474 | 477 | 473 | 475 | 11,000 |
2014/02/26 | 474 | 476 | 474 | 474 | 10,000 |
2014/02/25 | 479 | 479 | 476 | 476 | 4,000 |
2014/02/24 | 477 | 479 | 475 | 475 | 8,000 |
2014/02/21 | 470 | 477 | 470 | 476 | 7,000 |
2014/02/20 | 473 | 473 | 469 | 469 | 8,000 |
2014/02/19 | 479 | 479 | 479 | 479 | 1,000 |
2014/02/18 | 462 | 480 | 462 | 479 | 17,000 |
2014/02/17 | 467 | 475 | 452 | 461 | 30,000 |
2014/02/14 | 488 | 488 | 471 | 475 | 29,000 |
2014/02/13 | 497 | 497 | 484 | 488 | 28,000 |
2014/02/12 | 500 | 504 | 490 | 497 | 36,000 |
2014/02/10 | 498 | 498 | 492 | 493 | 58,000 |
2014/02/07 | 464 | 485 | 464 | 485 | 40,000 |
2014/02/06 | 453 | 466 | 453 | 456 | 10,000 |
2014/02/05 | 465 | 465 | 458 | 458 | 9,000 |
2014/02/04 | 454 | 471 | 452 | 471 | 41,000 |
2014/02/03 | 485 | 485 | 478 | 478 | 22,000 |
2014/01/31 | 489 | 499 | 487 | 487 | 20,000 |
2014/01/30 | 489 | 489 | 472 | 485 | 22,000 |
2014/01/29 | 488 | 490 | 486 | 490 | 6,000 |
2014/01/28 | 488 | 489 | 484 | 488 | 11,000 |
2014/01/27 | 490 | 490 | 481 | 481 | 29,000 |
2014/01/24 | 489 | 499 | 482 | 499 | 33,000 |
2014/01/23 | 511 | 511 | 495 | 495 | 27,000 |
2014/01/22 | 511 | 511 | 509 | 511 | 11,000 |
2014/01/21 | 505 | 515 | 505 | 507 | 41,000 |
2014/01/20 | 498 | 511 | 495 | 504 | 40,000 |
2014/01/17 | 489 | 494 | 488 | 494 | 28,000 |
2014/01/16 | 486 | 489 | 485 | 489 | 19,000 |
2014/01/15 | 481 | 486 | 481 | 486 | 24,000 |
2014/01/14 | 477 | 482 | 474 | 482 | 24,000 |
2014/01/10 | 483 | 484 | 480 | 484 | 14,000 |
2014/01/09 | 483 | 483 | 477 | 483 | 12,000 |
2014/01/08 | 484 | 486 | 475 | 479 | 24,000 |
2014/01/07 | 479 | 486 | 479 | 486 | 33,000 |
2014/01/06 | 480 | 481 | 466 | 480 | 63,000 |