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 |
---|---|---|---|---|---|
2016/12/30 | 326 | 326 | 326 | 326 | 3,000 |
2016/12/29 | 328 | 328 | 326 | 326 | 5,000 |
2016/12/28 | 325 | 326 | 325 | 326 | 3,000 |
2016/12/27 | 329 | 329 | 323 | 325 | 7,000 |
2016/12/26 | 328 | 329 | 328 | 329 | 7,000 |
2016/12/22 | 325 | 325 | 325 | 325 | 3,000 |
2016/12/21 | 325 | 325 | 325 | 325 | 5,000 |
2016/12/20 | 325 | 326 | 325 | 325 | 7,000 |
2016/12/19 | 325 | 325 | 325 | 325 | 5,000 |
2016/12/16 | 324 | 328 | 324 | 325 | 8,000 |
2016/12/15 | 323 | 324 | 323 | 324 | 5,000 |
2016/12/14 | 323 | 323 | 322 | 322 | 11,000 |
2016/12/13 | 324 | 328 | 324 | 324 | 14,000 |
2016/12/12 | 323 | 325 | 323 | 324 | 21,000 |
2016/12/09 | 326 | 331 | 323 | 323 | 7,000 |
2016/12/08 | 326 | 326 | 326 | 326 | 4,000 |
2016/12/07 | 325 | 332 | 325 | 326 | 9,000 |
2016/12/06 | 326 | 327 | 326 | 326 | 6,000 |
2016/12/05 | 327 | 327 | 326 | 326 | 2,000 |
2016/12/02 | 325 | 329 | 325 | 327 | 9,000 |
2016/12/01 | 322 | 325 | 322 | 325 | 7,000 |
2016/11/30 | 320 | 325 | 320 | 325 | 13,000 |
2016/11/29 | 322 | 322 | 320 | 320 | 5,000 |
2016/11/28 | 320 | 320 | 320 | 320 | 1,000 |
2016/11/25 | 322 | 322 | 321 | 321 | 6,000 |
2016/11/24 | 319 | 322 | 318 | 322 | 9,000 |
2016/11/22 | 319 | 319 | 319 | 319 | 1,000 |
2016/11/21 | 321 | 321 | 316 | 316 | 15,000 |
2016/11/18 | 311 | 321 | 311 | 321 | 34,000 |
2016/11/17 | 310 | 310 | 310 | 310 | 1,000 |
2016/11/16 | 308 | 310 | 308 | 310 | 2,000 |
2016/11/15 | 308 | 308 | 308 | 308 | 1,000 |
2016/11/14 | 307 | 308 | 307 | 308 | 3,000 |
2016/11/11 | 308 | 311 | 308 | 308 | 6,000 |
2016/11/10 | 308 | 310 | 308 | 308 | 8,000 |
2016/11/09 | 312 | 312 | 300 | 305 | 22,000 |
2016/11/08 | 310 | 315 | 310 | 312 | 23,000 |
2016/11/07 | 307 | 311 | 307 | 311 | 12,000 |
2016/11/04 | 312 | 312 | 308 | 308 | 9,000 |
2016/11/02 | 315 | 321 | 314 | 314 | 8,000 |
2016/10/31 | 318 | 318 | 316 | 317 | 4,000 |
2016/10/28 | 314 | 320 | 314 | 319 | 4,000 |
2016/10/27 | 315 | 315 | 314 | 314 | 7,000 |
2016/10/26 | 313 | 314 | 312 | 313 | 7,000 |
2016/10/25 | 311 | 312 | 311 | 312 | 2,000 |
2016/10/24 | 312 | 314 | 310 | 313 | 11,000 |
2016/10/21 | 314 | 314 | 310 | 310 | 3,000 |
2016/10/20 | 312 | 312 | 312 | 312 | 5,000 |
2016/10/19 | 311 | 312 | 310 | 311 | 11,000 |
2016/10/18 | 309 | 309 | 309 | 309 | 2,000 |
2016/10/17 | 311 | 311 | 311 | 311 | 1,000 |
2016/10/13 | 313 | 315 | 310 | 310 | 12,000 |
2016/10/12 | 311 | 311 | 309 | 309 | 7,000 |
2016/10/11 | 314 | 314 | 314 | 314 | 1,000 |
2016/10/07 | 314 | 314 | 314 | 314 | 1,000 |
2016/10/04 | 310 | 310 | 310 | 310 | 1,000 |
2016/10/03 | 310 | 310 | 310 | 310 | 1,000 |
2016/09/30 | 308 | 314 | 308 | 314 | 2,000 |
2016/09/28 | 311 | 314 | 311 | 314 | 2,000 |
2016/09/26 | 314 | 314 | 314 | 314 | 1,000 |
2016/09/23 | 312 | 312 | 312 | 312 | 2,000 |
2016/09/21 | 308 | 308 | 308 | 308 | 1,000 |
2016/09/20 | 310 | 310 | 307 | 307 | 10,000 |
2016/09/16 | 308 | 311 | 304 | 311 | 8,000 |
2016/09/15 | 314 | 314 | 308 | 308 | 10,000 |
2016/09/13 | 321 | 321 | 321 | 321 | 1,000 |
2016/09/12 | 313 | 318 | 313 | 318 | 3,000 |
2016/09/09 | 318 | 318 | 316 | 318 | 3,000 |
2016/09/08 | 319 | 319 | 319 | 319 | 2,000 |
2016/09/05 | 319 | 319 | 319 | 319 | 1,000 |
2016/09/02 | 312 | 316 | 312 | 316 | 3,000 |
2016/09/01 | 312 | 312 | 312 | 312 | 1,000 |
2016/08/30 | 310 | 310 | 305 | 310 | 6,000 |
2016/08/29 | 309 | 309 | 309 | 309 | 2,000 |
2016/08/26 | 307 | 310 | 307 | 310 | 3,000 |
2016/08/25 | 305 | 310 | 305 | 309 | 10,000 |
2016/08/24 | 314 | 315 | 301 | 311 | 11,000 |
2016/08/23 | 317 | 317 | 317 | 317 | 1,000 |
2016/08/22 | 313 | 313 | 313 | 313 | 1,000 |
2016/08/17 | 320 | 320 | 317 | 317 | 7,000 |
2016/08/16 | 323 | 323 | 320 | 320 | 4,000 |
2016/08/15 | 321 | 323 | 321 | 323 | 2,000 |
2016/08/12 | 321 | 321 | 321 | 321 | 1,000 |
2016/08/10 | 320 | 320 | 320 | 320 | 3,000 |
2016/08/09 | 322 | 322 | 319 | 319 | 9,000 |
2016/08/08 | 320 | 323 | 319 | 323 | 7,000 |
2016/08/05 | 330 | 330 | 325 | 326 | 21,000 |
2016/08/04 | 334 | 334 | 334 | 334 | 1,000 |
2016/08/03 | 324 | 329 | 320 | 320 | 12,000 |
2016/08/02 | 326 | 326 | 323 | 323 | 3,000 |
2016/07/29 | 330 | 330 | 330 | 330 | 1,000 |
2016/07/28 | 327 | 330 | 323 | 326 | 10,000 |
2016/07/27 | 328 | 328 | 326 | 326 | 2,000 |
2016/07/26 | 335 | 335 | 334 | 334 | 2,000 |
2016/07/25 | 341 | 343 | 341 | 343 | 2,000 |
2016/07/22 | 345 | 345 | 345 | 345 | 2,000 |
2016/07/21 | 337 | 340 | 337 | 340 | 3,000 |
2016/07/20 | 333 | 333 | 333 | 333 | 2,000 |
2016/07/19 | 328 | 333 | 328 | 333 | 3,000 |
2016/07/15 | 325 | 336 | 325 | 336 | 2,000 |
2016/07/14 | 328 | 328 | 321 | 321 | 4,000 |
2016/07/13 | 326 | 329 | 326 | 329 | 2,000 |
2016/07/12 | 327 | 330 | 327 | 330 | 4,000 |
2016/07/11 | 320 | 320 | 320 | 320 | 2,000 |
2016/07/08 | 318 | 323 | 318 | 320 | 4,000 |
2016/07/07 | 327 | 327 | 319 | 319 | 4,000 |
2016/07/06 | 323 | 323 | 323 | 323 | 1,000 |
2016/07/05 | 324 | 324 | 320 | 322 | 3,000 |
2016/07/04 | 328 | 328 | 328 | 328 | 1,000 |
2016/07/01 | 320 | 320 | 320 | 320 | 1,000 |
2016/06/28 | 315 | 315 | 315 | 315 | 20,000 |
2016/06/27 | 318 | 319 | 315 | 315 | 16,000 |
2016/06/24 | 316 | 316 | 312 | 312 | 14,000 |
2016/06/23 | 314 | 314 | 314 | 314 | 1,000 |
2016/06/22 | 325 | 325 | 313 | 316 | 9,000 |
2016/06/21 | 319 | 319 | 319 | 319 | 2,000 |
2016/06/20 | 319 | 319 | 319 | 319 | 2,000 |
2016/06/17 | 317 | 319 | 317 | 319 | 10,000 |
2016/06/16 | 320 | 320 | 317 | 317 | 8,000 |
2016/06/15 | 325 | 325 | 323 | 323 | 36,000 |
2016/06/14 | 330 | 330 | 325 | 325 | 17,000 |
2016/06/13 | 338 | 338 | 338 | 338 | 6,000 |
2016/06/10 | 338 | 340 | 338 | 340 | 2,000 |
2016/06/08 | 338 | 338 | 338 | 338 | 1,000 |
2016/06/06 | 337 | 337 | 337 | 337 | 1,000 |
2016/06/01 | 334 | 337 | 334 | 337 | 2,000 |
2016/05/31 | 334 | 334 | 334 | 334 | 1,000 |
2016/05/30 | 333 | 335 | 332 | 335 | 3,000 |
2016/05/27 | 333 | 334 | 333 | 334 | 45,000 |
2016/05/26 | 333 | 336 | 333 | 334 | 6,000 |
2016/05/25 | 333 | 333 | 333 | 333 | 1,000 |
2016/05/24 | 333 | 334 | 333 | 334 | 2,000 |
2016/05/23 | 331 | 333 | 331 | 333 | 10,000 |
2016/05/20 | 331 | 332 | 330 | 332 | 3,000 |
2016/05/19 | 337 | 339 | 335 | 335 | 8,000 |
2016/05/18 | 336 | 337 | 331 | 337 | 5,000 |
2016/05/16 | 344 | 344 | 344 | 344 | 1,000 |
2016/05/13 | 339 | 344 | 335 | 344 | 8,000 |
2016/05/12 | 347 | 350 | 347 | 350 | 4,000 |
2016/05/11 | 347 | 347 | 347 | 347 | 1,000 |
2016/05/10 | 343 | 345 | 343 | 343 | 4,000 |
2016/05/09 | 340 | 340 | 340 | 340 | 1,000 |
2016/05/06 | 340 | 345 | 340 | 345 | 5,000 |
2016/05/02 | 339 | 349 | 331 | 349 | 6,000 |
2016/04/28 | 345 | 346 | 342 | 344 | 8,000 |
2016/04/26 | 350 | 350 | 350 | 350 | 1,000 |
2016/04/22 | 350 | 350 | 350 | 350 | 1,000 |
2016/04/21 | 350 | 350 | 350 | 350 | 4,000 |
2016/04/20 | 350 | 350 | 350 | 350 | 8,000 |
2016/04/18 | 348 | 348 | 348 | 348 | 1,000 |
2016/04/15 | 344 | 344 | 344 | 344 | 2,000 |
2016/04/14 | 340 | 350 | 340 | 344 | 9,000 |
2016/04/13 | 336 | 336 | 336 | 336 | 4,000 |
2016/04/12 | 344 | 345 | 344 | 344 | 22,000 |
2016/04/11 | 338 | 338 | 338 | 338 | 3,000 |
2016/04/08 | 338 | 338 | 338 | 338 | 1,000 |
2016/04/07 | 351 | 351 | 339 | 342 | 9,000 |
2016/04/01 | 351 | 351 | 351 | 351 | 4,000 |
2016/03/30 | 345 | 349 | 345 | 349 | 3,000 |
2016/03/29 | 345 | 345 | 345 | 345 | 1,000 |
2016/03/28 | 350 | 350 | 346 | 346 | 3,000 |
2016/03/24 | 346 | 346 | 346 | 346 | 4,000 |
2016/03/23 | 349 | 350 | 349 | 350 | 3,000 |
2016/03/22 | 345 | 345 | 345 | 345 | 2,000 |
2016/03/18 | 350 | 350 | 345 | 345 | 6,000 |
2016/03/17 | 355 | 357 | 347 | 357 | 8,000 |
2016/03/16 | 359 | 359 | 359 | 359 | 1,000 |
2016/03/15 | 358 | 358 | 358 | 358 | 5,000 |
2016/03/14 | 349 | 360 | 349 | 357 | 16,000 |
2016/03/11 | 343 | 347 | 343 | 347 | 2,000 |
2016/03/10 | 336 | 343 | 336 | 343 | 3,000 |
2016/03/09 | 351 | 351 | 343 | 343 | 14,000 |
2016/03/08 | 353 | 353 | 353 | 353 | 1,000 |
2016/03/07 | 350 | 350 | 350 | 350 | 3,000 |
2016/03/03 | 350 | 350 | 342 | 342 | 9,000 |
2016/03/02 | 344 | 354 | 344 | 352 | 4,000 |
2016/02/29 | 335 | 347 | 335 | 347 | 6,000 |
2016/02/26 | 330 | 334 | 330 | 334 | 4,000 |
2016/02/25 | 325 | 335 | 325 | 331 | 4,000 |
2016/02/24 | 322 | 325 | 322 | 325 | 2,000 |
2016/02/23 | 325 | 325 | 325 | 325 | 3,000 |
2016/02/22 | 325 | 325 | 321 | 325 | 15,000 |
2016/02/19 | 326 | 326 | 325 | 325 | 3,000 |
2016/02/18 | 323 | 323 | 323 | 323 | 5,000 |
2016/02/17 | 323 | 323 | 323 | 323 | 6,000 |
2016/02/16 | 323 | 323 | 323 | 323 | 1,000 |
2016/02/15 | 319 | 324 | 318 | 323 | 19,000 |
2016/02/12 | 318 | 321 | 318 | 318 | 25,000 |
2016/02/10 | 340 | 350 | 334 | 334 | 14,000 |
2016/02/09 | 351 | 359 | 351 | 353 | 4,000 |
2016/02/08 | 352 | 352 | 352 | 352 | 1,000 |
2016/02/05 | 355 | 355 | 355 | 355 | 4,000 |
2016/02/04 | 357 | 360 | 357 | 360 | 8,000 |
2016/02/03 | 360 | 361 | 360 | 360 | 13,000 |
2016/02/02 | 361 | 361 | 361 | 361 | 1,000 |
2016/02/01 | 368 | 368 | 363 | 363 | 2,000 |
2016/01/29 | 357 | 357 | 357 | 357 | 1,000 |
2016/01/28 | 357 | 357 | 357 | 357 | 24,000 |
2016/01/27 | 358 | 364 | 358 | 364 | 7,000 |
2016/01/26 | 353 | 360 | 353 | 360 | 3,000 |
2016/01/25 | 355 | 358 | 355 | 356 | 5,000 |
2016/01/22 | 359 | 359 | 356 | 356 | 24,000 |
2016/01/21 | 351 | 351 | 351 | 351 | 4,000 |
2016/01/20 | 358 | 358 | 354 | 354 | 2,000 |
2016/01/19 | 355 | 358 | 355 | 358 | 2,000 |
2016/01/18 | 358 | 358 | 358 | 358 | 2,000 |
2016/01/15 | 366 | 366 | 359 | 359 | 5,000 |
2016/01/14 | 360 | 360 | 360 | 360 | 3,000 |
2016/01/13 | 360 | 362 | 360 | 360 | 11,000 |
2016/01/12 | 369 | 369 | 358 | 358 | 12,000 |
2016/01/08 | 371 | 372 | 370 | 370 | 7,000 |
2016/01/07 | 371 | 373 | 371 | 372 | 5,000 |
2016/01/06 | 376 | 376 | 371 | 371 | 4,000 |
2016/01/05 | 377 | 379 | 377 | 379 | 5,000 |
2016/01/04 | 377 | 377 | 377 | 377 | 1,000 |