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 |
---|---|---|---|---|---|
2015/12/30 | 370 | 373 | 370 | 373 | 3,000 |
2015/12/28 | 371 | 371 | 367 | 367 | 4,000 |
2015/12/25 | 375 | 375 | 368 | 368 | 11,000 |
2015/12/24 | 375 | 375 | 373 | 375 | 23,000 |
2015/12/22 | 375 | 378 | 375 | 378 | 26,000 |
2015/12/21 | 382 | 382 | 376 | 377 | 15,000 |
2015/12/18 | 379 | 379 | 379 | 379 | 1,000 |
2015/12/17 | 379 | 382 | 376 | 376 | 5,000 |
2015/12/16 | 379 | 379 | 377 | 377 | 2,000 |
2015/12/15 | 378 | 381 | 375 | 376 | 12,000 |
2015/12/14 | 375 | 378 | 374 | 375 | 24,000 |
2015/12/11 | 375 | 376 | 370 | 375 | 35,000 |
2015/12/10 | 375 | 376 | 375 | 375 | 9,000 |
2015/12/09 | 369 | 375 | 369 | 375 | 14,000 |
2015/12/08 | 371 | 371 | 370 | 370 | 6,000 |
2015/12/07 | 370 | 371 | 369 | 371 | 6,000 |
2015/12/04 | 369 | 372 | 368 | 368 | 12,000 |
2015/12/03 | 370 | 370 | 369 | 369 | 7,000 |
2015/12/02 | 371 | 371 | 370 | 370 | 7,000 |
2015/12/01 | 369 | 374 | 369 | 374 | 8,000 |
2015/11/30 | 368 | 369 | 368 | 369 | 15,000 |
2015/11/27 | 370 | 370 | 368 | 369 | 15,000 |
2015/11/26 | 370 | 370 | 370 | 370 | 2,000 |
2015/11/25 | 368 | 373 | 368 | 373 | 3,000 |
2015/11/24 | 369 | 370 | 368 | 368 | 20,000 |
2015/11/20 | 369 | 369 | 369 | 369 | 1,000 |
2015/11/19 | 372 | 372 | 371 | 371 | 2,000 |
2015/11/18 | 370 | 371 | 370 | 371 | 5,000 |
2015/11/17 | 369 | 375 | 369 | 372 | 3,000 |
2015/11/16 | 370 | 371 | 369 | 371 | 4,000 |
2015/11/13 | 371 | 371 | 371 | 371 | 1,000 |
2015/11/12 | 373 | 373 | 370 | 371 | 7,000 |
2015/11/11 | 374 | 379 | 374 | 376 | 4,000 |
2015/11/10 | 375 | 376 | 374 | 374 | 8,000 |
2015/11/09 | 377 | 377 | 377 | 377 | 2,000 |
2015/11/06 | 382 | 382 | 376 | 377 | 20,000 |
2015/11/05 | 385 | 385 | 385 | 385 | 7,000 |
2015/11/04 | 385 | 386 | 385 | 385 | 3,000 |
2015/11/02 | 386 | 386 | 385 | 385 | 3,000 |
2015/10/30 | 386 | 390 | 386 | 387 | 4,000 |
2015/10/29 | 386 | 388 | 386 | 386 | 9,000 |
2015/10/28 | 386 | 392 | 385 | 385 | 13,000 |
2015/10/27 | 384 | 386 | 383 | 383 | 9,000 |
2015/10/26 | 386 | 387 | 386 | 386 | 5,000 |
2015/10/23 | 385 | 387 | 385 | 385 | 8,000 |
2015/10/22 | 386 | 386 | 385 | 385 | 5,000 |
2015/10/21 | 385 | 387 | 384 | 385 | 11,000 |
2015/10/20 | 385 | 385 | 385 | 385 | 2,000 |
2015/10/16 | 386 | 388 | 385 | 388 | 7,000 |
2015/10/15 | 385 | 389 | 385 | 386 | 6,000 |
2015/10/14 | 385 | 385 | 384 | 385 | 7,000 |
2015/10/13 | 386 | 387 | 386 | 387 | 2,000 |
2015/10/09 | 388 | 388 | 386 | 386 | 8,000 |
2015/10/08 | 388 | 390 | 386 | 386 | 6,000 |
2015/10/07 | 385 | 389 | 385 | 388 | 10,000 |
2015/10/06 | 389 | 390 | 384 | 384 | 9,000 |
2015/10/05 | 387 | 390 | 387 | 388 | 8,000 |
2015/10/02 | 387 | 387 | 386 | 386 | 6,000 |
2015/10/01 | 388 | 389 | 388 | 388 | 4,000 |
2015/09/30 | 391 | 391 | 391 | 391 | 1,000 |
2015/09/29 | 397 | 397 | 393 | 393 | 2,000 |
2015/09/28 | 397 | 397 | 397 | 397 | 2,000 |
2015/09/25 | 399 | 399 | 395 | 395 | 3,000 |
2015/09/24 | 400 | 400 | 392 | 392 | 2,000 |
2015/09/18 | 398 | 398 | 398 | 398 | 1,000 |
2015/09/17 | 397 | 397 | 397 | 397 | 1,000 |
2015/09/16 | 395 | 397 | 395 | 395 | 3,000 |
2015/09/15 | 401 | 401 | 395 | 395 | 5,000 |
2015/09/14 | 401 | 401 | 396 | 396 | 2,000 |
2015/09/11 | 403 | 403 | 395 | 399 | 4,000 |
2015/09/10 | 402 | 402 | 402 | 402 | 1,000 |
2015/09/09 | 403 | 403 | 403 | 403 | 1,000 |
2015/09/08 | 403 | 403 | 395 | 395 | 2,000 |
2015/09/07 | 400 | 400 | 395 | 395 | 12,000 |
2015/09/04 | 408 | 408 | 408 | 408 | 1,000 |
2015/09/03 | 408 | 408 | 408 | 408 | 1,000 |
2015/09/02 | 405 | 405 | 400 | 400 | 2,000 |
2015/09/01 | 403 | 403 | 403 | 403 | 3,000 |
2015/08/31 | 410 | 410 | 410 | 410 | 1,000 |
2015/08/28 | 405 | 405 | 405 | 405 | 1,000 |
2015/08/27 | 399 | 400 | 397 | 397 | 7,000 |
2015/08/26 | 397 | 397 | 390 | 391 | 6,000 |
2015/08/25 | 400 | 400 | 386 | 386 | 14,000 |
2015/08/24 | 410 | 410 | 391 | 393 | 27,000 |
2015/08/21 | 415 | 415 | 411 | 411 | 5,000 |
2015/08/20 | 420 | 420 | 411 | 411 | 9,000 |
2015/08/19 | 420 | 420 | 420 | 420 | 1,000 |
2015/08/18 | 418 | 418 | 418 | 418 | 1,000 |
2015/08/17 | 418 | 418 | 417 | 417 | 2,000 |
2015/08/14 | 420 | 420 | 417 | 417 | 2,000 |
2015/08/13 | 415 | 415 | 412 | 412 | 6,000 |
2015/08/12 | 417 | 417 | 415 | 415 | 3,000 |
2015/08/11 | 418 | 420 | 417 | 417 | 11,000 |
2015/08/10 | 419 | 419 | 418 | 418 | 5,000 |
2015/08/07 | 425 | 425 | 419 | 423 | 6,000 |
2015/08/06 | 424 | 424 | 424 | 424 | 1,000 |
2015/08/05 | 424 | 424 | 419 | 419 | 4,000 |
2015/08/04 | 425 | 425 | 425 | 425 | 1,000 |
2015/08/03 | 426 | 426 | 418 | 418 | 2,000 |
2015/07/31 | 427 | 428 | 426 | 426 | 4,000 |
2015/07/30 | 428 | 428 | 428 | 428 | 2,000 |
2015/07/29 | 427 | 428 | 426 | 428 | 7,000 |
2015/07/28 | 426 | 426 | 426 | 426 | 2,000 |
2015/07/27 | 428 | 428 | 426 | 426 | 2,000 |
2015/07/24 | 424 | 424 | 424 | 424 | 2,000 |
2015/07/23 | 419 | 419 | 417 | 419 | 6,000 |
2015/07/22 | 422 | 422 | 418 | 418 | 3,000 |
2015/07/21 | 424 | 425 | 422 | 422 | 11,000 |
2015/07/17 | 424 | 424 | 424 | 424 | 2,000 |
2015/07/16 | 423 | 424 | 418 | 418 | 9,000 |
2015/07/15 | 423 | 423 | 423 | 423 | 4,000 |
2015/07/14 | 419 | 419 | 418 | 418 | 3,000 |
2015/07/13 | 414 | 414 | 412 | 412 | 6,000 |
2015/07/10 | 414 | 414 | 414 | 414 | 3,000 |
2015/07/09 | 415 | 415 | 411 | 412 | 5,000 |
2015/07/08 | 422 | 422 | 416 | 416 | 6,000 |
2015/07/07 | 421 | 421 | 421 | 421 | 7,000 |
2015/07/06 | 420 | 420 | 417 | 417 | 7,000 |
2015/07/03 | 420 | 420 | 420 | 420 | 2,000 |
2015/07/02 | 420 | 422 | 420 | 420 | 17,000 |
2015/07/01 | 417 | 419 | 417 | 419 | 9,000 |
2015/06/30 | 419 | 419 | 412 | 412 | 3,000 |
2015/06/29 | 416 | 416 | 412 | 412 | 9,000 |
2015/06/26 | 417 | 417 | 416 | 416 | 2,000 |
2015/06/25 | 411 | 415 | 411 | 415 | 9,000 |
2015/06/24 | 422 | 422 | 410 | 411 | 13,000 |
2015/06/23 | 422 | 422 | 422 | 422 | 4,000 |
2015/06/22 | 418 | 418 | 418 | 418 | 1,000 |
2015/06/19 | 419 | 419 | 410 | 410 | 7,000 |
2015/06/18 | 416 | 419 | 416 | 416 | 3,000 |
2015/06/17 | 419 | 419 | 419 | 419 | 5,000 |
2015/06/16 | 419 | 419 | 414 | 414 | 4,000 |
2015/06/12 | 416 | 417 | 416 | 417 | 3,000 |
2015/06/11 | 414 | 414 | 413 | 413 | 2,000 |
2015/06/10 | 418 | 418 | 410 | 410 | 5,000 |
2015/06/09 | 416 | 417 | 416 | 417 | 2,000 |
2015/06/04 | 414 | 415 | 414 | 415 | 2,000 |
2015/06/03 | 418 | 418 | 415 | 415 | 7,000 |
2015/06/02 | 415 | 415 | 415 | 415 | 7,000 |
2015/06/01 | 410 | 415 | 410 | 415 | 3,000 |
2015/05/29 | 410 | 410 | 408 | 408 | 11,000 |
2015/05/28 | 410 | 410 | 408 | 408 | 3,000 |
2015/05/26 | 414 | 414 | 407 | 407 | 5,000 |
2015/05/25 | 415 | 415 | 414 | 414 | 3,000 |
2015/05/22 | 415 | 415 | 414 | 414 | 3,000 |
2015/05/21 | 415 | 415 | 415 | 415 | 3,000 |
2015/05/20 | 410 | 414 | 410 | 414 | 15,000 |
2015/05/19 | 409 | 409 | 408 | 409 | 6,000 |
2015/05/18 | 410 | 410 | 405 | 405 | 4,000 |
2015/05/15 | 409 | 409 | 401 | 403 | 9,000 |
2015/05/14 | 411 | 411 | 411 | 411 | 8,000 |
2015/05/13 | 406 | 409 | 406 | 409 | 7,000 |
2015/05/12 | 409 | 410 | 406 | 406 | 10,000 |
2015/05/11 | 421 | 421 | 413 | 413 | 12,000 |
2015/05/08 | 423 | 423 | 423 | 423 | 1,000 |
2015/05/07 | 422 | 422 | 415 | 415 | 6,000 |
2015/05/01 | 422 | 422 | 420 | 420 | 13,000 |
2015/04/30 | 423 | 423 | 419 | 419 | 9,000 |
2015/04/28 | 423 | 423 | 423 | 423 | 1,000 |
2015/04/27 | 418 | 419 | 418 | 419 | 4,000 |
2015/04/24 | 418 | 418 | 415 | 415 | 8,000 |
2015/04/23 | 417 | 419 | 417 | 419 | 3,000 |
2015/04/22 | 419 | 419 | 417 | 417 | 6,000 |
2015/04/21 | 418 | 418 | 418 | 418 | 2,000 |
2015/04/20 | 421 | 421 | 415 | 415 | 12,000 |
2015/04/17 | 420 | 420 | 416 | 416 | 5,000 |
2015/04/16 | 422 | 422 | 418 | 418 | 6,000 |
2015/04/15 | 422 | 422 | 418 | 421 | 5,000 |
2015/04/14 | 418 | 418 | 418 | 418 | 2,000 |
2015/04/13 | 423 | 423 | 416 | 416 | 4,000 |
2015/04/10 | 423 | 423 | 418 | 418 | 4,000 |
2015/04/09 | 423 | 423 | 420 | 420 | 6,000 |
2015/04/08 | 424 | 424 | 420 | 422 | 4,000 |
2015/04/07 | 422 | 422 | 420 | 420 | 5,000 |
2015/04/06 | 418 | 420 | 415 | 420 | 17,000 |
2015/04/03 | 414 | 415 | 413 | 415 | 4,000 |
2015/04/02 | 415 | 415 | 413 | 415 | 8,000 |
2015/04/01 | 414 | 414 | 414 | 414 | 1,000 |
2015/03/31 | 415 | 415 | 412 | 412 | 5,000 |
2015/03/30 | 412 | 412 | 410 | 412 | 9,000 |
2015/03/27 | 414 | 414 | 412 | 412 | 3,000 |
2015/03/26 | 415 | 415 | 412 | 412 | 6,000 |
2015/03/25 | 410 | 428 | 410 | 428 | 12,000 |
2015/03/24 | 413 | 413 | 408 | 408 | 14,000 |
2015/03/23 | 411 | 412 | 410 | 410 | 13,000 |
2015/03/20 | 411 | 411 | 411 | 411 | 2,000 |
2015/03/19 | 414 | 414 | 411 | 411 | 6,000 |
2015/03/18 | 413 | 413 | 413 | 413 | 1,000 |
2015/03/17 | 413 | 413 | 413 | 413 | 3,000 |
2015/03/16 | 413 | 413 | 413 | 413 | 2,000 |
2015/03/13 | 411 | 411 | 408 | 409 | 9,000 |
2015/03/12 | 412 | 412 | 412 | 412 | 1,000 |
2015/03/11 | 408 | 410 | 408 | 410 | 7,000 |
2015/03/10 | 413 | 413 | 410 | 410 | 5,000 |
2015/03/09 | 409 | 409 | 409 | 409 | 2,000 |
2015/03/06 | 407 | 412 | 407 | 412 | 10,000 |
2015/03/05 | 404 | 406 | 404 | 406 | 8,000 |
2015/03/04 | 407 | 407 | 404 | 404 | 6,000 |
2015/03/03 | 407 | 407 | 404 | 407 | 7,000 |
2015/03/02 | 410 | 410 | 407 | 407 | 6,000 |
2015/02/27 | 410 | 415 | 410 | 410 | 12,000 |
2015/02/26 | 409 | 410 | 409 | 410 | 20,000 |
2015/02/25 | 405 | 407 | 405 | 407 | 2,000 |
2015/02/24 | 410 | 410 | 406 | 407 | 5,000 |
2015/02/23 | 409 | 409 | 405 | 409 | 4,000 |
2015/02/20 | 403 | 409 | 403 | 409 | 18,000 |
2015/02/19 | 399 | 403 | 399 | 403 | 10,000 |
2015/02/18 | 399 | 400 | 399 | 400 | 4,000 |
2015/02/17 | 399 | 399 | 398 | 398 | 6,000 |
2015/02/16 | 400 | 400 | 400 | 400 | 5,000 |
2015/02/13 | 398 | 400 | 398 | 400 | 4,000 |
2015/02/12 | 399 | 400 | 397 | 399 | 18,000 |
2015/02/10 | 395 | 398 | 395 | 395 | 8,000 |
2015/02/09 | 397 | 400 | 395 | 395 | 45,000 |
2015/02/06 | 397 | 397 | 397 | 397 | 2,000 |
2015/02/05 | 398 | 398 | 395 | 397 | 4,000 |
2015/02/04 | 397 | 399 | 397 | 399 | 3,000 |
2015/02/03 | 399 | 399 | 396 | 396 | 6,000 |
2015/02/02 | 399 | 399 | 399 | 399 | 5,000 |
2015/01/29 | 400 | 400 | 400 | 400 | 2,000 |
2015/01/28 | 400 | 400 | 400 | 400 | 3,000 |
2015/01/27 | 399 | 404 | 399 | 404 | 3,000 |
2015/01/23 | 404 | 404 | 404 | 404 | 1,000 |
2015/01/22 | 406 | 406 | 404 | 404 | 2,000 |
2015/01/16 | 404 | 404 | 404 | 404 | 3,000 |
2015/01/14 | 404 | 405 | 397 | 397 | 3,000 |
2015/01/13 | 409 | 409 | 404 | 404 | 3,000 |
2015/01/08 | 402 | 409 | 402 | 409 | 6,000 |
2015/01/07 | 402 | 402 | 402 | 402 | 2,000 |
2015/01/06 | 404 | 404 | 404 | 404 | 1,000 |