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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,230 | 6,260 | 6,230 | 6,260 | 400 |
| 2017/12/28 | 6,230 | 6,230 | 6,230 | 6,230 | 100 |
| 2017/12/27 | 6,330 | 6,330 | 6,130 | 6,280 | 1,500 |
| 2017/12/26 | 6,180 | 6,330 | 6,180 | 6,320 | 2,200 |
| 2017/12/25 | 6,200 | 6,200 | 6,180 | 6,180 | 600 |
| 2017/12/22 | 6,210 | 6,210 | 6,200 | 6,200 | 500 |
| 2017/12/21 | 6,210 | 6,210 | 6,210 | 6,210 | 100 |
| 2017/12/20 | 6,220 | 6,250 | 6,210 | 6,210 | 300 |
| 2017/12/19 | 6,260 | 6,260 | 6,220 | 6,220 | 200 |
| 2017/12/18 | 6,250 | 6,310 | 6,230 | 6,310 | 700 |
| 2017/12/15 | 6,350 | 6,350 | 6,200 | 6,200 | 1,000 |
| 2017/12/14 | 6,350 | 6,350 | 6,350 | 6,350 | 300 |
| 2017/12/13 | 6,370 | 6,370 | 6,350 | 6,350 | 400 |
| 2017/12/12 | 6,400 | 6,400 | 6,320 | 6,320 | 200 |
| 2017/12/11 | 6,260 | 6,380 | 6,260 | 6,380 | 600 |
| 2017/12/08 | 6,290 | 6,290 | 6,190 | 6,190 | 500 |
| 2017/12/06 | 6,170 | 6,200 | 6,160 | 6,200 | 600 |
| 2017/12/05 | 6,220 | 6,220 | 6,180 | 6,180 | 400 |
| 2017/12/04 | 6,210 | 6,220 | 6,210 | 6,220 | 300 |
| 2017/11/30 | 6,200 | 6,200 | 6,190 | 6,200 | 800 |
| 2017/11/29 | 6,270 | 6,270 | 6,270 | 6,270 | 100 |
| 2017/11/28 | 6,240 | 6,240 | 6,190 | 6,210 | 800 |
| 2017/11/27 | 6,280 | 6,280 | 6,220 | 6,250 | 400 |
| 2017/11/24 | 6,290 | 6,380 | 6,220 | 6,380 | 800 |
| 2017/11/22 | 6,390 | 6,390 | 6,390 | 6,390 | 300 |
| 2017/11/21 | 6,160 | 6,350 | 6,160 | 6,350 | 1,000 |
| 2017/11/20 | 6,140 | 6,200 | 6,100 | 6,200 | 800 |
| 2017/11/17 | 6,160 | 6,200 | 6,160 | 6,200 | 600 |
| 2017/11/16 | 6,130 | 6,240 | 6,130 | 6,140 | 1,200 |
| 2017/11/15 | 6,300 | 6,300 | 6,060 | 6,110 | 2,500 |
| 2017/11/14 | 6,150 | 6,280 | 6,150 | 6,280 | 2,000 |
| 2017/11/13 | 6,200 | 6,200 | 6,130 | 6,200 | 1,800 |
| 2017/11/10 | 6,430 | 6,470 | 6,070 | 6,200 | 6,800 |
| 2017/11/09 | 6,760 | 6,760 | 6,470 | 6,470 | 4,000 |
| 2017/11/08 | 6,700 | 6,700 | 6,500 | 6,690 | 1,000 |
| 2017/11/07 | 6,690 | 6,690 | 6,690 | 6,690 | 600 |
| 2017/11/06 | 6,810 | 6,810 | 6,690 | 6,690 | 600 |
| 2017/11/02 | 6,720 | 6,810 | 6,720 | 6,810 | 1,300 |
| 2017/11/01 | 6,800 | 6,800 | 6,690 | 6,720 | 1,300 |
| 2017/10/31 | 6,740 | 6,830 | 6,730 | 6,800 | 400 |
| 2017/10/30 | 6,770 | 6,770 | 6,710 | 6,740 | 800 |
| 2017/10/27 | 6,640 | 6,690 | 6,560 | 6,690 | 800 |
| 2017/10/26 | 6,560 | 6,640 | 6,490 | 6,630 | 1,700 |
| 2017/10/25 | 6,350 | 6,580 | 6,350 | 6,460 | 2,600 |
| 2017/10/24 | 6,250 | 6,350 | 6,250 | 6,350 | 1,100 |
| 2017/10/23 | 6,300 | 6,300 | 6,280 | 6,280 | 900 |
| 2017/10/20 | 6,170 | 6,300 | 6,170 | 6,300 | 1,000 |
| 2017/10/19 | 6,130 | 6,150 | 6,130 | 6,150 | 500 |
| 2017/10/18 | 6,150 | 6,150 | 6,100 | 6,130 | 900 |
| 2017/10/17 | 6,190 | 6,200 | 6,100 | 6,100 | 1,500 |
| 2017/10/16 | 6,150 | 6,340 | 6,150 | 6,290 | 1,500 |
| 2017/10/13 | 6,140 | 6,170 | 6,110 | 6,170 | 500 |
| 2017/10/12 | 6,190 | 6,190 | 6,150 | 6,160 | 500 |
| 2017/10/11 | 6,210 | 6,210 | 6,180 | 6,180 | 600 |
| 2017/10/10 | 6,160 | 6,230 | 6,160 | 6,230 | 600 |
| 2017/10/06 | 6,170 | 6,170 | 6,090 | 6,150 | 1,100 |
| 2017/10/05 | 6,180 | 6,180 | 6,150 | 6,150 | 300 |
| 2017/10/04 | 6,150 | 6,180 | 6,150 | 6,180 | 400 |
| 2017/10/03 | 6,120 | 6,150 | 6,120 | 6,150 | 400 |
| 2017/10/02 | 6,110 | 6,140 | 6,110 | 6,110 | 500 |
| 2017/09/29 | 6,120 | 6,170 | 6,100 | 6,110 | 1,300 |
| 2017/09/28 | 6,200 | 6,200 | 6,100 | 6,180 | 800 |
| 2017/09/27 | 6,230 | 6,230 | 6,220 | 6,220 | 1,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 609 | 613 | 606 | 613 | 4,000 |
| 2017/09/25 | 611 | 615 | 607 | 610 | 9,000 |
| 2017/09/22 | 620 | 620 | 611 | 619 | 7,000 |
| 2017/09/21 | 615 | 615 | 605 | 614 | 9,000 |
| 2017/09/20 | 611 | 611 | 596 | 606 | 24,000 |
| 2017/09/19 | 608 | 620 | 607 | 607 | 16,000 |
| 2017/09/15 | 611 | 611 | 604 | 604 | 8,000 |
| 2017/09/14 | 611 | 611 | 605 | 608 | 13,000 |
| 2017/09/13 | 603 | 610 | 602 | 610 | 13,000 |
| 2017/09/12 | 600 | 601 | 598 | 600 | 17,000 |
| 2017/09/11 | 604 | 609 | 598 | 598 | 12,000 |
| 2017/09/08 | 600 | 600 | 598 | 598 | 10,000 |
| 2017/09/07 | 597 | 600 | 597 | 600 | 5,000 |
| 2017/09/06 | 596 | 603 | 580 | 598 | 14,000 |
| 2017/09/05 | 601 | 606 | 588 | 606 | 13,000 |
| 2017/09/04 | 606 | 607 | 600 | 606 | 7,000 |
| 2017/09/01 | 593 | 608 | 592 | 607 | 15,000 |
| 2017/08/31 | 595 | 595 | 592 | 595 | 10,000 |
| 2017/08/30 | 597 | 597 | 591 | 595 | 9,000 |
| 2017/08/29 | 590 | 595 | 590 | 595 | 8,000 |
| 2017/08/28 | 585 | 590 | 585 | 590 | 5,000 |
| 2017/08/25 | 578 | 587 | 578 | 587 | 3,000 |
| 2017/08/24 | 590 | 590 | 575 | 578 | 14,000 |
| 2017/08/23 | 597 | 600 | 574 | 592 | 24,000 |
| 2017/08/22 | 595 | 600 | 594 | 594 | 11,000 |
| 2017/08/21 | 590 | 593 | 590 | 592 | 9,000 |
| 2017/08/18 | 594 | 596 | 589 | 594 | 9,000 |
| 2017/08/17 | 590 | 591 | 590 | 591 | 2,000 |
| 2017/08/16 | 589 | 594 | 589 | 589 | 9,000 |
| 2017/08/15 | 592 | 596 | 582 | 591 | 17,000 |
| 2017/08/14 | 598 | 601 | 580 | 591 | 16,000 |
| 2017/08/10 | 592 | 600 | 592 | 598 | 6,000 |
| 2017/08/09 | 592 | 600 | 590 | 600 | 22,000 |
| 2017/08/08 | 601 | 611 | 592 | 592 | 79,000 |
| 2017/08/07 | 614 | 644 | 614 | 641 | 61,000 |
| 2017/08/04 | 595 | 605 | 594 | 605 | 20,000 |
| 2017/08/03 | 595 | 601 | 590 | 599 | 19,000 |
| 2017/08/02 | 594 | 598 | 588 | 591 | 17,000 |
| 2017/08/01 | 605 | 605 | 591 | 594 | 42,000 |
| 2017/07/31 | 612 | 618 | 601 | 609 | 47,000 |
| 2017/07/28 | 593 | 616 | 593 | 612 | 107,000 |
| 2017/07/27 | 604 | 604 | 577 | 588 | 51,000 |
| 2017/07/26 | 580 | 604 | 580 | 599 | 97,000 |
| 2017/07/25 | 549 | 572 | 549 | 572 | 51,000 |
| 2017/07/24 | 540 | 545 | 538 | 545 | 20,000 |
| 2017/07/21 | 536 | 536 | 532 | 532 | 14,000 |
| 2017/07/20 | 531 | 536 | 530 | 530 | 18,000 |
| 2017/07/19 | 520 | 539 | 520 | 526 | 47,000 |
| 2017/07/18 | 518 | 518 | 516 | 518 | 5,000 |
| 2017/07/14 | 517 | 517 | 513 | 515 | 4,000 |
| 2017/07/13 | 515 | 520 | 515 | 517 | 14,000 |
| 2017/07/12 | 515 | 515 | 499 | 512 | 44,000 |
| 2017/07/11 | 505 | 517 | 505 | 516 | 47,000 |
| 2017/07/10 | 497 | 507 | 497 | 505 | 17,000 |
| 2017/07/07 | 494 | 501 | 494 | 497 | 16,000 |
| 2017/07/06 | 491 | 496 | 491 | 492 | 10,000 |
| 2017/07/05 | 491 | 492 | 491 | 492 | 13,000 |
| 2017/07/04 | 497 | 498 | 493 | 493 | 14,000 |
| 2017/07/03 | 493 | 497 | 492 | 497 | 13,000 |
| 2017/06/30 | 493 | 493 | 490 | 493 | 6,000 |
| 2017/06/29 | 497 | 498 | 494 | 494 | 12,000 |
| 2017/06/28 | 502 | 506 | 496 | 496 | 37,000 |
| 2017/06/27 | 503 | 504 | 502 | 502 | 7,000 |
| 2017/06/26 | 500 | 503 | 500 | 503 | 15,000 |
| 2017/06/23 | 506 | 506 | 496 | 500 | 28,000 |
| 2017/06/22 | 507 | 512 | 506 | 506 | 20,000 |
| 2017/06/21 | 509 | 509 | 503 | 507 | 17,000 |
| 2017/06/20 | 510 | 510 | 507 | 509 | 25,000 |
| 2017/06/19 | 511 | 514 | 505 | 510 | 43,000 |
| 2017/06/16 | 501 | 509 | 501 | 509 | 22,000 |
| 2017/06/15 | 496 | 503 | 493 | 499 | 14,000 |
| 2017/06/14 | 499 | 499 | 492 | 496 | 20,000 |
| 2017/06/13 | 496 | 501 | 495 | 499 | 29,000 |
| 2017/06/12 | 510 | 510 | 500 | 501 | 13,000 |
| 2017/06/09 | 516 | 516 | 508 | 512 | 20,000 |
| 2017/06/08 | 515 | 516 | 512 | 516 | 11,000 |
| 2017/06/07 | 525 | 525 | 516 | 520 | 7,000 |
| 2017/06/06 | 537 | 537 | 525 | 525 | 13,000 |
| 2017/06/05 | 519 | 537 | 519 | 531 | 16,000 |
| 2017/06/02 | 520 | 525 | 516 | 516 | 20,000 |
| 2017/06/01 | 510 | 520 | 509 | 520 | 20,000 |
| 2017/05/31 | 507 | 512 | 504 | 512 | 22,000 |
| 2017/05/30 | 505 | 508 | 504 | 507 | 18,000 |
| 2017/05/29 | 515 | 515 | 505 | 505 | 17,000 |
| 2017/05/26 | 525 | 530 | 504 | 515 | 22,000 |
| 2017/05/25 | 538 | 540 | 531 | 531 | 29,000 |
| 2017/05/24 | 560 | 560 | 547 | 548 | 26,000 |
| 2017/05/23 | 560 | 563 | 537 | 560 | 25,000 |
| 2017/05/22 | 548 | 568 | 548 | 555 | 57,000 |
| 2017/05/19 | 527 | 540 | 527 | 538 | 93,000 |
| 2017/05/18 | 477 | 526 | 469 | 524 | 194,000 |
| 2017/05/17 | 480 | 480 | 450 | 479 | 83,000 |
| 2017/05/16 | 482 | 494 | 475 | 482 | 96,000 |
| 2017/05/15 | 474 | 490 | 465 | 490 | 286,000 |
| 2017/05/12 | 420 | 420 | 403 | 410 | 55,000 |
| 2017/05/11 | 381 | 383 | 380 | 380 | 10,000 |
| 2017/05/10 | 381 | 381 | 380 | 380 | 4,000 |
| 2017/05/09 | 381 | 381 | 381 | 381 | 1,000 |
| 2017/05/08 | 374 | 383 | 374 | 383 | 5,000 |
| 2017/05/01 | 378 | 383 | 378 | 382 | 4,000 |
| 2017/04/28 | 378 | 382 | 378 | 378 | 3,000 |
| 2017/04/25 | 382 | 382 | 382 | 382 | 1,000 |
| 2017/04/24 | 383 | 385 | 382 | 382 | 7,000 |
| 2017/04/21 | 376 | 384 | 376 | 384 | 15,000 |
| 2017/04/20 | 377 | 388 | 372 | 372 | 27,000 |
| 2017/04/19 | 359 | 360 | 359 | 360 | 10,000 |
| 2017/04/18 | 357 | 360 | 357 | 358 | 8,000 |
| 2017/04/17 | 356 | 357 | 356 | 357 | 3,000 |
| 2017/04/12 | 360 | 360 | 355 | 360 | 10,000 |
| 2017/04/11 | 365 | 365 | 364 | 364 | 4,000 |
| 2017/04/10 | 366 | 368 | 366 | 367 | 6,000 |
| 2017/04/07 | 365 | 368 | 365 | 366 | 6,000 |
| 2017/04/06 | 365 | 366 | 365 | 366 | 2,000 |
| 2017/04/05 | 370 | 370 | 370 | 370 | 2,000 |
| 2017/04/04 | 375 | 378 | 361 | 370 | 15,000 |
| 2017/04/03 | 376 | 378 | 376 | 378 | 3,000 |
| 2017/03/31 | 378 | 378 | 378 | 378 | 1,000 |
| 2017/03/30 | 382 | 382 | 382 | 382 | 2,000 |
| 2017/03/29 | 378 | 382 | 378 | 382 | 2,000 |
| 2017/03/28 | 382 | 382 | 382 | 382 | 3,000 |
| 2017/03/27 | 378 | 386 | 378 | 384 | 9,000 |
| 2017/03/23 | 378 | 378 | 378 | 378 | 1,000 |
| 2017/03/22 | 383 | 384 | 378 | 378 | 30,000 |
| 2017/03/21 | 384 | 384 | 381 | 384 | 64,000 |
| 2017/03/17 | 388 | 388 | 382 | 385 | 18,000 |
| 2017/03/16 | 384 | 388 | 381 | 388 | 11,000 |
| 2017/03/15 | 383 | 392 | 383 | 391 | 6,000 |
| 2017/03/14 | 390 | 390 | 387 | 390 | 7,000 |
| 2017/03/13 | 393 | 393 | 390 | 390 | 9,000 |
| 2017/03/10 | 393 | 395 | 393 | 393 | 10,000 |
| 2017/03/09 | 390 | 390 | 389 | 389 | 3,000 |
| 2017/03/08 | 393 | 395 | 390 | 390 | 8,000 |
| 2017/03/07 | 379 | 393 | 378 | 393 | 17,000 |
| 2017/03/06 | 377 | 378 | 377 | 378 | 2,000 |
| 2017/03/03 | 374 | 374 | 370 | 370 | 4,000 |
| 2017/03/02 | 367 | 375 | 367 | 372 | 13,000 |
| 2017/03/01 | 360 | 370 | 358 | 366 | 19,000 |
| 2017/02/28 | 360 | 360 | 360 | 360 | 2,000 |
| 2017/02/27 | 350 | 359 | 350 | 358 | 8,000 |
| 2017/02/24 | 363 | 363 | 357 | 357 | 9,000 |
| 2017/02/23 | 362 | 364 | 358 | 358 | 11,000 |
| 2017/02/22 | 363 | 364 | 361 | 362 | 5,000 |
| 2017/02/21 | 353 | 353 | 353 | 353 | 3,000 |
| 2017/02/20 | 353 | 353 | 353 | 353 | 1,000 |
| 2017/02/17 | 360 | 361 | 350 | 350 | 6,000 |
| 2017/02/14 | 364 | 364 | 358 | 360 | 11,000 |
| 2017/02/13 | 349 | 360 | 349 | 359 | 8,000 |
| 2017/02/10 | 355 | 355 | 349 | 352 | 10,000 |
| 2017/02/09 | 338 | 338 | 337 | 337 | 5,000 |
| 2017/02/07 | 338 | 338 | 338 | 338 | 2,000 |
| 2017/02/06 | 334 | 334 | 334 | 334 | 4,000 |
| 2017/02/02 | 339 | 339 | 333 | 334 | 14,000 |
| 2017/02/01 | 342 | 343 | 341 | 341 | 3,000 |
| 2017/01/27 | 341 | 341 | 341 | 341 | 1,000 |
| 2017/01/25 | 335 | 338 | 335 | 338 | 4,000 |
| 2017/01/24 | 343 | 343 | 343 | 343 | 1,000 |
| 2017/01/19 | 335 | 335 | 335 | 335 | 1,000 |
| 2017/01/18 | 334 | 334 | 334 | 334 | 1,000 |
| 2017/01/17 | 339 | 341 | 339 | 339 | 7,000 |
| 2017/01/16 | 339 | 339 | 338 | 338 | 7,000 |
| 2017/01/13 | 338 | 338 | 337 | 337 | 7,000 |
| 2017/01/12 | 337 | 337 | 333 | 333 | 9,000 |
| 2017/01/11 | 337 | 337 | 336 | 337 | 8,000 |
| 2017/01/10 | 335 | 337 | 335 | 337 | 44,000 |
| 2017/01/06 | 331 | 337 | 331 | 335 | 67,000 |
| 2017/01/05 | 333 | 333 | 331 | 331 | 2,000 |
| 2017/01/04 | 328 | 328 | 328 | 328 | 2,000 |