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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,210 | 5,210 | 5,210 | 5,210 | 200 |
| 2020/12/29 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2020/12/28 | 5,210 | 5,210 | 5,210 | 5,210 | 1,300 |
| 2020/12/25 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2020/12/24 | 5,200 | 5,210 | 5,200 | 5,210 | 300 |
| 2020/12/23 | 5,240 | 5,240 | 5,210 | 5,210 | 700 |
| 2020/12/22 | 5,370 | 5,370 | 5,270 | 5,270 | 200 |
| 2020/12/21 | 5,260 | 5,370 | 5,260 | 5,370 | 400 |
| 2020/12/17 | 5,260 | 5,260 | 5,260 | 5,260 | 100 |
| 2020/12/14 | 5,330 | 5,330 | 5,260 | 5,260 | 200 |
| 2020/12/11 | 5,360 | 5,360 | 5,270 | 5,270 | 200 |
| 2020/12/10 | 5,260 | 5,260 | 5,260 | 5,260 | 100 |
| 2020/12/07 | 5,260 | 5,260 | 5,260 | 5,260 | 800 |
| 2020/12/03 | 5,220 | 5,300 | 5,220 | 5,260 | 300 |
| 2020/12/01 | 5,250 | 5,350 | 5,250 | 5,270 | 600 |
| 2020/11/30 | 5,380 | 5,380 | 5,350 | 5,350 | 300 |
| 2020/11/27 | 5,370 | 5,370 | 5,370 | 5,370 | 100 |
| 2020/11/26 | 5,270 | 5,270 | 5,270 | 5,270 | 200 |
| 2020/11/25 | 5,250 | 5,300 | 5,240 | 5,270 | 1,000 |
| 2020/11/24 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
| 2020/11/19 | 5,250 | 5,250 | 5,250 | 5,250 | 400 |
| 2020/11/18 | 5,200 | 5,250 | 5,200 | 5,250 | 200 |
| 2020/11/17 | 5,200 | 5,200 | 5,200 | 5,200 | 400 |
| 2020/11/16 | 5,200 | 5,250 | 5,200 | 5,210 | 1,000 |
| 2020/11/12 | 5,200 | 5,200 | 5,200 | 5,200 | 300 |
| 2020/11/11 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2020/11/09 | 5,110 | 5,280 | 5,110 | 5,280 | 800 |
| 2020/11/06 | 5,100 | 5,120 | 5,100 | 5,120 | 300 |
| 2020/11/05 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2020/11/04 | 5,060 | 5,100 | 5,060 | 5,100 | 200 |
| 2020/11/02 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2020/10/29 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2020/10/28 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2020/10/26 | 5,030 | 5,100 | 5,030 | 5,100 | 200 |
| 2020/10/23 | 5,050 | 5,080 | 5,030 | 5,030 | 700 |
| 2020/10/22 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2020/10/21 | 5,060 | 5,060 | 5,060 | 5,060 | 1,000 |
| 2020/10/19 | 5,140 | 5,140 | 5,060 | 5,060 | 300 |
| 2020/10/16 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2020/10/14 | 5,120 | 5,120 | 5,120 | 5,120 | 200 |
| 2020/10/13 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2020/10/12 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2020/10/09 | 5,250 | 5,250 | 5,140 | 5,140 | 500 |
| 2020/10/08 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
| 2020/10/06 | 5,170 | 5,250 | 5,170 | 5,250 | 400 |
| 2020/10/05 | 5,140 | 5,160 | 5,140 | 5,160 | 300 |
| 2020/10/02 | 5,240 | 5,240 | 5,130 | 5,130 | 700 |
| 2020/09/30 | 5,230 | 5,230 | 5,230 | 5,230 | 300 |
| 2020/09/28 | 5,220 | 5,220 | 5,220 | 5,220 | 600 |
| 2020/09/25 | 5,140 | 5,220 | 5,140 | 5,220 | 300 |
| 2020/09/24 | 5,340 | 5,350 | 5,160 | 5,160 | 700 |
| 2020/09/23 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2020/09/18 | 5,390 | 5,390 | 5,390 | 5,390 | 300 |
| 2020/09/17 | 5,280 | 5,300 | 5,280 | 5,300 | 300 |
| 2020/09/16 | 5,230 | 5,230 | 5,230 | 5,230 | 100 |
| 2020/09/15 | 5,340 | 5,340 | 5,280 | 5,300 | 300 |
| 2020/09/14 | 5,290 | 5,340 | 5,270 | 5,340 | 300 |
| 2020/09/11 | 5,340 | 5,340 | 5,290 | 5,290 | 200 |
| 2020/09/10 | 5,190 | 5,360 | 5,190 | 5,360 | 1,300 |
| 2020/09/09 | 5,080 | 5,170 | 5,080 | 5,170 | 200 |
| 2020/09/08 | 5,120 | 5,120 | 5,090 | 5,090 | 200 |
| 2020/09/04 | 5,150 | 5,150 | 5,120 | 5,120 | 500 |
| 2020/09/02 | 5,100 | 5,240 | 5,100 | 5,240 | 500 |
| 2020/08/31 | 5,140 | 5,150 | 5,140 | 5,150 | 300 |
| 2020/08/28 | 5,050 | 5,050 | 5,040 | 5,040 | 300 |
| 2020/08/27 | 5,040 | 5,080 | 4,955 | 5,080 | 300 |
| 2020/08/26 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2020/08/25 | 5,140 | 5,140 | 5,120 | 5,120 | 200 |
| 2020/08/24 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2020/08/19 | 4,955 | 5,030 | 4,955 | 5,030 | 500 |
| 2020/08/18 | 4,955 | 4,955 | 4,955 | 4,955 | 300 |
| 2020/08/17 | 4,955 | 4,955 | 4,955 | 4,955 | 100 |
| 2020/08/14 | 4,895 | 4,895 | 4,875 | 4,885 | 300 |
| 2020/08/13 | 4,870 | 4,895 | 4,870 | 4,895 | 200 |
| 2020/08/12 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2020/08/11 | 4,925 | 4,925 | 4,840 | 4,895 | 900 |
| 2020/08/07 | 4,820 | 4,870 | 4,780 | 4,785 | 600 |
| 2020/08/06 | 4,820 | 4,825 | 4,820 | 4,825 | 500 |
| 2020/08/05 | 4,850 | 4,850 | 4,820 | 4,820 | 1,200 |
| 2020/08/04 | 4,895 | 4,895 | 4,850 | 4,850 | 800 |
| 2020/08/03 | 4,865 | 4,865 | 4,850 | 4,855 | 600 |
| 2020/07/31 | 4,865 | 4,870 | 4,845 | 4,845 | 800 |
| 2020/07/30 | 4,890 | 4,890 | 4,890 | 4,890 | 300 |
| 2020/07/29 | 4,960 | 4,960 | 4,960 | 4,960 | 600 |
| 2020/07/28 | 4,990 | 4,990 | 4,990 | 4,990 | 300 |
| 2020/07/27 | 5,110 | 5,110 | 5,030 | 5,030 | 1,200 |
| 2020/07/22 | 5,130 | 5,130 | 5,110 | 5,110 | 300 |
| 2020/07/21 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2020/07/16 | 5,000 | 5,020 | 5,000 | 5,020 | 200 |
| 2020/07/15 | 5,030 | 5,030 | 5,020 | 5,020 | 400 |
| 2020/07/14 | 4,990 | 4,990 | 4,990 | 4,990 | 200 |
| 2020/07/13 | 4,990 | 4,990 | 4,985 | 4,985 | 300 |
| 2020/07/10 | 5,000 | 5,010 | 4,990 | 5,010 | 400 |
| 2020/07/07 | 5,050 | 5,050 | 4,985 | 4,990 | 1,000 |
| 2020/07/03 | 4,985 | 5,020 | 4,985 | 5,020 | 1,100 |
| 2020/07/02 | 5,060 | 5,060 | 5,010 | 5,010 | 900 |
| 2020/07/01 | 5,010 | 5,010 | 4,985 | 4,985 | 500 |
| 2020/06/30 | 4,985 | 5,000 | 4,985 | 5,000 | 400 |
| 2020/06/29 | 4,980 | 5,000 | 4,980 | 4,980 | 800 |
| 2020/06/25 | 5,000 | 5,000 | 4,955 | 4,975 | 400 |
| 2020/06/24 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2020/06/23 | 5,040 | 5,050 | 4,955 | 5,050 | 800 |
| 2020/06/22 | 5,010 | 5,010 | 4,965 | 4,965 | 600 |
| 2020/06/17 | 5,010 | 5,050 | 5,000 | 5,000 | 400 |
| 2020/06/16 | 4,950 | 4,955 | 4,950 | 4,950 | 400 |
| 2020/06/15 | 4,900 | 4,925 | 4,900 | 4,920 | 400 |
| 2020/06/12 | 4,945 | 4,945 | 4,875 | 4,935 | 1,000 |
| 2020/06/11 | 5,000 | 5,010 | 4,945 | 4,970 | 1,000 |
| 2020/06/10 | 5,150 | 5,150 | 5,090 | 5,090 | 200 |
| 2020/06/09 | 5,100 | 5,180 | 5,100 | 5,170 | 500 |
| 2020/06/08 | 4,975 | 5,000 | 4,910 | 4,930 | 900 |
| 2020/06/05 | 4,905 | 4,905 | 4,905 | 4,905 | 300 |
| 2020/06/04 | 4,945 | 4,970 | 4,870 | 4,880 | 1,700 |
| 2020/06/03 | 4,910 | 4,910 | 4,875 | 4,875 | 5,200 |
| 2020/06/02 | 4,900 | 4,900 | 4,895 | 4,900 | 4,300 |
| 2020/06/01 | 4,930 | 4,930 | 4,890 | 4,890 | 1,300 |
| 2020/05/29 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2020/05/28 | 4,915 | 4,920 | 4,915 | 4,920 | 400 |
| 2020/05/27 | 4,835 | 4,895 | 4,835 | 4,845 | 1,400 |
| 2020/05/26 | 4,760 | 4,900 | 4,760 | 4,830 | 2,600 |
| 2020/05/25 | 4,690 | 4,790 | 4,690 | 4,760 | 1,000 |
| 2020/05/22 | 4,720 | 4,720 | 4,680 | 4,690 | 2,500 |
| 2020/05/21 | 4,750 | 4,750 | 4,680 | 4,695 | 4,800 |
| 2020/05/20 | 4,740 | 4,760 | 4,740 | 4,760 | 800 |
| 2020/05/19 | 4,760 | 4,760 | 4,725 | 4,740 | 3,800 |
| 2020/05/18 | 4,820 | 4,835 | 4,750 | 4,760 | 3,900 |
| 2020/05/15 | 4,845 | 4,900 | 4,820 | 4,820 | 3,200 |
| 2020/05/14 | 5,000 | 5,000 | 4,910 | 4,995 | 500 |
| 2020/05/13 | 5,050 | 5,050 | 5,000 | 5,000 | 200 |
| 2020/05/12 | 5,020 | 5,130 | 4,980 | 4,980 | 1,600 |
| 2020/05/11 | 4,935 | 4,995 | 4,935 | 4,995 | 900 |
| 2020/05/08 | 4,885 | 4,935 | 4,875 | 4,935 | 1,100 |
| 2020/05/07 | 4,985 | 5,060 | 4,830 | 4,850 | 1,600 |
| 2020/05/01 | 4,795 | 4,800 | 4,755 | 4,775 | 1,000 |
| 2020/04/30 | 4,790 | 4,795 | 4,790 | 4,795 | 1,300 |
| 2020/04/27 | 4,760 | 4,760 | 4,740 | 4,740 | 300 |
| 2020/04/24 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2020/04/23 | 4,685 | 4,685 | 4,675 | 4,685 | 400 |
| 2020/04/22 | 4,710 | 4,710 | 4,625 | 4,635 | 1,300 |
| 2020/04/21 | 4,750 | 4,775 | 4,710 | 4,710 | 2,100 |
| 2020/04/20 | 4,750 | 4,755 | 4,745 | 4,745 | 5,600 |
| 2020/04/17 | 4,760 | 4,825 | 4,755 | 4,755 | 500 |
| 2020/04/16 | 4,710 | 4,750 | 4,710 | 4,725 | 4,000 |
| 2020/04/15 | 4,825 | 4,830 | 4,730 | 4,755 | 2,700 |
| 2020/04/14 | 4,760 | 4,820 | 4,745 | 4,765 | 3,500 |
| 2020/04/13 | 4,780 | 4,855 | 4,770 | 4,800 | 2,000 |
| 2020/04/10 | 4,830 | 4,830 | 4,720 | 4,755 | 2,900 |
| 2020/04/09 | 4,800 | 4,830 | 4,770 | 4,785 | 2,100 |
| 2020/04/08 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2020/04/07 | 4,865 | 4,865 | 4,775 | 4,775 | 900 |
| 2020/04/03 | 4,815 | 4,815 | 4,655 | 4,655 | 1,700 |
| 2020/04/01 | 4,895 | 4,895 | 4,845 | 4,845 | 500 |
| 2020/03/31 | 5,050 | 5,050 | 4,930 | 4,930 | 500 |
| 2020/03/30 | 5,130 | 5,130 | 5,000 | 5,010 | 1,400 |
| 2020/03/27 | 5,000 | 5,100 | 5,000 | 5,010 | 600 |
| 2020/03/26 | 5,060 | 5,060 | 4,900 | 4,900 | 900 |
| 2020/03/25 | 5,000 | 5,190 | 5,000 | 5,110 | 500 |
| 2020/03/24 | 5,010 | 5,100 | 4,910 | 5,100 | 400 |
| 2020/03/23 | 4,840 | 4,940 | 4,840 | 4,940 | 400 |
| 2020/03/19 | 5,140 | 5,140 | 4,825 | 4,950 | 1,600 |
| 2020/03/17 | 4,910 | 5,040 | 4,900 | 5,040 | 600 |
| 2020/03/16 | 4,910 | 4,910 | 4,895 | 4,895 | 600 |
| 2020/03/13 | 5,020 | 5,020 | 4,890 | 4,890 | 2,400 |
| 2020/03/12 | 5,650 | 5,650 | 5,320 | 5,320 | 700 |
| 2020/03/11 | 5,720 | 5,720 | 5,670 | 5,680 | 300 |
| 2020/03/10 | 5,750 | 5,750 | 5,220 | 5,730 | 1,800 |
| 2020/03/09 | 6,070 | 6,070 | 5,870 | 5,870 | 300 |
| 2020/03/05 | 6,200 | 6,270 | 6,120 | 6,130 | 800 |
| 2020/03/04 | 6,000 | 6,100 | 6,000 | 6,100 | 800 |
| 2020/03/03 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
| 2020/03/02 | 6,000 | 6,070 | 5,990 | 6,000 | 1,900 |
| 2020/02/28 | 5,780 | 6,020 | 5,710 | 6,020 | 3,600 |
| 2020/02/27 | 6,420 | 6,440 | 6,280 | 6,280 | 400 |
| 2020/02/26 | 6,360 | 6,490 | 6,360 | 6,420 | 1,400 |
| 2020/02/25 | 6,490 | 6,500 | 6,360 | 6,500 | 600 |
| 2020/02/21 | 6,620 | 6,720 | 6,570 | 6,570 | 2,500 |
| 2020/02/20 | 6,610 | 6,610 | 6,550 | 6,550 | 700 |
| 2020/02/19 | 6,630 | 6,630 | 6,610 | 6,610 | 600 |
| 2020/02/18 | 6,630 | 6,630 | 6,630 | 6,630 | 900 |
| 2020/02/17 | 6,680 | 6,680 | 6,560 | 6,630 | 1,800 |
| 2020/02/14 | 6,650 | 6,690 | 6,650 | 6,680 | 700 |
| 2020/02/13 | 6,690 | 6,710 | 6,600 | 6,600 | 1,800 |
| 2020/02/12 | 6,710 | 6,800 | 6,690 | 6,690 | 1,900 |
| 2020/02/10 | 6,700 | 6,710 | 6,690 | 6,690 | 1,200 |
| 2020/02/07 | 6,700 | 6,740 | 6,550 | 6,710 | 10,500 |
| 2020/02/06 | 6,380 | 6,490 | 6,380 | 6,490 | 4,400 |
| 2020/02/05 | 6,340 | 6,360 | 6,340 | 6,360 | 700 |
| 2020/02/04 | 6,370 | 6,370 | 6,270 | 6,270 | 700 |
| 2020/02/03 | 6,300 | 6,340 | 6,280 | 6,340 | 300 |
| 2020/01/31 | 6,330 | 6,360 | 6,330 | 6,360 | 200 |
| 2020/01/30 | 6,370 | 6,390 | 6,370 | 6,380 | 800 |
| 2020/01/29 | 6,320 | 6,370 | 6,310 | 6,370 | 400 |
| 2020/01/28 | 6,300 | 6,300 | 6,300 | 6,300 | 300 |
| 2020/01/27 | 6,340 | 6,340 | 6,300 | 6,300 | 600 |
| 2020/01/24 | 6,340 | 6,340 | 6,340 | 6,340 | 200 |
| 2020/01/23 | 6,380 | 6,380 | 6,380 | 6,380 | 200 |
| 2020/01/22 | 6,380 | 6,380 | 6,380 | 6,380 | 1,600 |
| 2020/01/21 | 6,370 | 6,370 | 6,370 | 6,370 | 1,300 |
| 2020/01/20 | 6,390 | 6,390 | 6,350 | 6,350 | 600 |
| 2020/01/17 | 6,390 | 6,390 | 6,380 | 6,390 | 1,700 |
| 2020/01/16 | 6,380 | 6,390 | 6,380 | 6,390 | 600 |
| 2020/01/15 | 6,410 | 6,410 | 6,380 | 6,380 | 800 |
| 2020/01/14 | 6,420 | 6,430 | 6,420 | 6,420 | 800 |
| 2020/01/10 | 6,400 | 6,420 | 6,390 | 6,420 | 700 |
| 2020/01/09 | 6,390 | 6,390 | 6,390 | 6,390 | 100 |
| 2020/01/08 | 6,410 | 6,410 | 6,390 | 6,390 | 300 |
| 2020/01/07 | 6,410 | 6,410 | 6,380 | 6,410 | 1,000 |
| 2020/01/06 | 6,430 | 6,430 | 6,420 | 6,420 | 600 |