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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,810 | 4,810 | 4,810 | 4,810 | 700 |
| 2022/12/29 | 4,780 | 4,790 | 4,770 | 4,770 | 300 |
| 2022/12/28 | 4,745 | 4,785 | 4,745 | 4,765 | 2,200 |
| 2022/12/27 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2022/12/26 | 4,900 | 4,900 | 4,885 | 4,885 | 300 |
| 2022/12/23 | 4,960 | 4,960 | 4,885 | 4,885 | 200 |
| 2022/12/22 | 4,960 | 4,960 | 4,895 | 4,895 | 300 |
| 2022/12/21 | 4,820 | 4,955 | 4,820 | 4,945 | 400 |
| 2022/12/20 | 4,925 | 4,925 | 4,795 | 4,795 | 600 |
| 2022/12/19 | 4,840 | 5,050 | 4,840 | 4,925 | 1,300 |
| 2022/12/16 | 4,905 | 4,905 | 4,890 | 4,890 | 600 |
| 2022/12/15 | 4,890 | 4,905 | 4,885 | 4,890 | 500 |
| 2022/12/14 | 4,920 | 4,920 | 4,850 | 4,850 | 400 |
| 2022/12/13 | 4,850 | 4,910 | 4,850 | 4,910 | 500 |
| 2022/12/12 | 4,860 | 4,890 | 4,860 | 4,890 | 400 |
| 2022/12/09 | 4,825 | 4,825 | 4,825 | 4,825 | 1,100 |
| 2022/12/08 | 4,770 | 4,825 | 4,770 | 4,825 | 200 |
| 2022/12/07 | 4,880 | 4,880 | 4,805 | 4,805 | 1,800 |
| 2022/12/06 | 4,860 | 4,885 | 4,715 | 4,885 | 5,500 |
| 2022/12/05 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2022/12/02 | 4,750 | 4,750 | 4,650 | 4,650 | 1,800 |
| 2022/12/01 | 4,670 | 4,680 | 4,670 | 4,680 | 200 |
| 2022/11/30 | 4,670 | 4,670 | 4,670 | 4,670 | 200 |
| 2022/11/29 | 4,685 | 4,685 | 4,670 | 4,670 | 200 |
| 2022/11/28 | 4,670 | 4,690 | 4,670 | 4,685 | 600 |
| 2022/11/25 | 4,680 | 4,680 | 4,650 | 4,650 | 1,100 |
| 2022/11/24 | 4,610 | 4,650 | 4,610 | 4,650 | 400 |
| 2022/11/22 | 4,600 | 4,610 | 4,600 | 4,610 | 400 |
| 2022/11/21 | 4,545 | 4,545 | 4,520 | 4,535 | 600 |
| 2022/11/18 | 4,545 | 4,545 | 4,545 | 4,545 | 300 |
| 2022/11/17 | 4,545 | 4,545 | 4,545 | 4,545 | 100 |
| 2022/11/16 | 4,600 | 4,600 | 4,525 | 4,545 | 1,000 |
| 2022/11/15 | 4,650 | 4,650 | 4,590 | 4,590 | 700 |
| 2022/11/11 | 4,675 | 4,675 | 4,650 | 4,650 | 1,400 |
| 2022/11/10 | 4,635 | 4,695 | 4,635 | 4,650 | 600 |
| 2022/11/08 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2022/11/07 | 4,760 | 4,760 | 4,760 | 4,760 | 400 |
| 2022/11/04 | 4,775 | 4,775 | 4,760 | 4,760 | 400 |
| 2022/11/02 | 4,770 | 4,810 | 4,770 | 4,810 | 200 |
| 2022/11/01 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2022/10/31 | 4,775 | 4,775 | 4,775 | 4,775 | 300 |
| 2022/10/26 | 4,780 | 4,845 | 4,780 | 4,845 | 500 |
| 2022/10/25 | 4,780 | 4,780 | 4,775 | 4,775 | 200 |
| 2022/10/24 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2022/10/20 | 4,810 | 4,810 | 4,785 | 4,800 | 500 |
| 2022/10/19 | 4,860 | 4,860 | 4,810 | 4,810 | 1,000 |
| 2022/10/18 | 4,855 | 4,870 | 4,855 | 4,860 | 500 |
| 2022/10/17 | 4,850 | 4,850 | 4,850 | 4,850 | 300 |
| 2022/10/14 | 4,860 | 4,865 | 4,860 | 4,865 | 400 |
| 2022/10/13 | 4,870 | 4,870 | 4,865 | 4,865 | 200 |
| 2022/10/12 | 4,880 | 4,880 | 4,880 | 4,880 | 200 |
| 2022/10/11 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2022/10/07 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2022/10/06 | 4,900 | 4,905 | 4,900 | 4,905 | 1,000 |
| 2022/10/05 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2022/10/04 | 4,940 | 4,940 | 4,910 | 4,910 | 800 |
| 2022/09/30 | 4,915 | 4,915 | 4,900 | 4,900 | 300 |
| 2022/09/28 | 4,910 | 4,910 | 4,880 | 4,880 | 400 |
| 2022/09/27 | 4,905 | 4,905 | 4,905 | 4,905 | 600 |
| 2022/09/26 | 4,905 | 4,905 | 4,905 | 4,905 | 600 |
| 2022/09/22 | 4,930 | 4,930 | 4,890 | 4,905 | 500 |
| 2022/09/21 | 4,925 | 4,930 | 4,925 | 4,925 | 800 |
| 2022/09/20 | 4,995 | 4,995 | 4,915 | 4,920 | 1,300 |
| 2022/09/16 | 4,990 | 4,990 | 4,945 | 4,950 | 1,000 |
| 2022/09/15 | 5,010 | 5,010 | 4,910 | 4,945 | 1,300 |
| 2022/09/14 | 5,030 | 5,030 | 5,010 | 5,010 | 400 |
| 2022/09/09 | 5,100 | 5,100 | 5,020 | 5,020 | 600 |
| 2022/08/31 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2022/08/30 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2022/08/26 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2022/08/25 | 5,080 | 5,080 | 5,050 | 5,050 | 400 |
| 2022/08/23 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2022/08/22 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2022/08/18 | 5,060 | 5,060 | 5,060 | 5,060 | 200 |
| 2022/08/15 | 5,070 | 5,070 | 5,070 | 5,070 | 300 |
| 2022/08/12 | 5,070 | 5,120 | 5,070 | 5,070 | 500 |
| 2022/08/10 | 5,010 | 5,070 | 5,010 | 5,070 | 800 |
| 2022/08/09 | 5,130 | 5,130 | 5,040 | 5,040 | 1,100 |
| 2022/08/08 | 5,200 | 5,200 | 5,130 | 5,130 | 600 |
| 2022/08/05 | 5,140 | 5,200 | 5,140 | 5,200 | 200 |
| 2022/08/04 | 5,220 | 5,220 | 5,220 | 5,220 | 100 |
| 2022/08/03 | 5,190 | 5,190 | 5,150 | 5,150 | 300 |
| 2022/08/02 | 5,160 | 5,170 | 5,150 | 5,170 | 500 |
| 2022/08/01 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2022/07/26 | 5,190 | 5,190 | 5,190 | 5,190 | 600 |
| 2022/07/25 | 5,190 | 5,190 | 5,190 | 5,190 | 400 |
| 2022/07/22 | 5,270 | 5,270 | 5,270 | 5,270 | 200 |
| 2022/07/21 | 5,220 | 5,220 | 5,220 | 5,220 | 100 |
| 2022/07/20 | 5,120 | 5,220 | 5,120 | 5,220 | 900 |
| 2022/07/08 | 5,140 | 5,140 | 5,050 | 5,100 | 600 |
| 2022/07/07 | 5,170 | 5,170 | 5,160 | 5,160 | 500 |
| 2022/07/06 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2022/07/05 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2022/07/04 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2022/07/01 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2022/06/30 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2022/06/29 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2022/06/28 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2022/06/27 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2022/06/23 | 5,100 | 5,100 | 5,080 | 5,080 | 200 |
| 2022/06/22 | 5,170 | 5,180 | 5,170 | 5,180 | 200 |
| 2022/06/20 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2022/06/17 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2022/06/16 | 5,180 | 5,180 | 5,180 | 5,180 | 100 |
| 2022/06/15 | 5,100 | 5,190 | 5,100 | 5,190 | 500 |
| 2022/06/13 | 5,150 | 5,150 | 5,150 | 5,150 | 600 |
| 2022/06/10 | 5,200 | 5,200 | 5,160 | 5,200 | 800 |
| 2022/06/02 | 5,150 | 5,150 | 5,150 | 5,150 | 300 |
| 2022/06/01 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2022/05/31 | 5,130 | 5,140 | 5,130 | 5,140 | 300 |
| 2022/05/30 | 5,070 | 5,130 | 5,070 | 5,130 | 200 |
| 2022/05/27 | 5,080 | 5,090 | 5,080 | 5,090 | 1,100 |
| 2022/05/26 | 5,100 | 5,100 | 5,080 | 5,080 | 800 |
| 2022/05/25 | 5,090 | 5,090 | 5,090 | 5,090 | 300 |
| 2022/05/24 | 5,120 | 5,120 | 5,110 | 5,110 | 200 |
| 2022/05/23 | 5,090 | 5,150 | 5,090 | 5,150 | 800 |
| 2022/05/20 | 5,060 | 5,080 | 5,040 | 5,080 | 500 |
| 2022/05/19 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2022/05/18 | 5,050 | 5,120 | 5,050 | 5,120 | 500 |
| 2022/05/17 | 5,060 | 5,190 | 5,020 | 5,120 | 1,300 |
| 2022/05/16 | 5,360 | 5,360 | 4,975 | 5,040 | 18,700 |
| 2022/05/13 | 5,680 | 5,740 | 5,670 | 5,740 | 1,200 |
| 2022/05/12 | 5,630 | 5,630 | 5,590 | 5,590 | 1,000 |
| 2022/05/11 | 5,630 | 5,630 | 5,630 | 5,630 | 100 |
| 2022/05/10 | 5,700 | 5,700 | 5,680 | 5,690 | 300 |
| 2022/05/09 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2022/05/06 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2022/05/02 | 5,710 | 5,710 | 5,710 | 5,710 | 200 |
| 2022/04/26 | 5,650 | 5,660 | 5,640 | 5,640 | 400 |
| 2022/04/25 | 5,650 | 5,700 | 5,650 | 5,690 | 700 |
| 2022/04/22 | 5,790 | 5,790 | 5,790 | 5,790 | 200 |
| 2022/04/19 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2022/04/18 | 5,620 | 5,690 | 5,620 | 5,690 | 700 |
| 2022/04/15 | 5,670 | 5,670 | 5,630 | 5,630 | 1,300 |
| 2022/04/14 | 5,660 | 5,690 | 5,660 | 5,690 | 500 |
| 2022/04/13 | 5,660 | 5,660 | 5,650 | 5,660 | 700 |
| 2022/04/12 | 5,660 | 5,660 | 5,650 | 5,650 | 200 |
| 2022/04/11 | 5,690 | 5,690 | 5,680 | 5,690 | 400 |
| 2022/04/08 | 5,690 | 5,690 | 5,610 | 5,670 | 1,200 |
| 2022/04/07 | 5,800 | 5,800 | 5,610 | 5,700 | 4,300 |
| 2022/04/06 | 5,800 | 5,800 | 5,780 | 5,800 | 400 |
| 2022/04/05 | 5,830 | 5,830 | 5,820 | 5,820 | 300 |
| 2022/04/04 | 5,840 | 5,840 | 5,820 | 5,820 | 300 |
| 2022/04/01 | 5,790 | 5,830 | 5,790 | 5,830 | 200 |
| 2022/03/31 | 5,830 | 5,830 | 5,810 | 5,810 | 1,200 |
| 2022/03/30 | 5,820 | 5,820 | 5,760 | 5,760 | 600 |
| 2022/03/29 | 5,820 | 5,820 | 5,820 | 5,820 | 300 |
| 2022/03/28 | 5,870 | 5,870 | 5,510 | 5,830 | 2,400 |
| 2022/03/25 | 5,900 | 5,900 | 5,870 | 5,870 | 200 |
| 2022/03/24 | 5,840 | 5,840 | 5,840 | 5,840 | 100 |
| 2022/03/23 | 5,880 | 5,900 | 5,870 | 5,900 | 400 |
| 2022/03/22 | 5,830 | 5,870 | 5,810 | 5,870 | 500 |
| 2022/03/18 | 5,860 | 5,860 | 5,830 | 5,840 | 500 |
| 2022/03/17 | 5,910 | 5,910 | 5,860 | 5,860 | 400 |
| 2022/03/16 | 5,910 | 5,910 | 5,810 | 5,810 | 600 |
| 2022/03/14 | 5,900 | 5,900 | 5,800 | 5,870 | 700 |
| 2022/03/11 | 5,840 | 5,840 | 5,840 | 5,840 | 100 |
| 2022/03/10 | 5,780 | 5,790 | 5,780 | 5,780 | 400 |
| 2022/03/09 | 5,760 | 5,810 | 5,760 | 5,810 | 400 |
| 2022/03/08 | 5,780 | 5,780 | 5,770 | 5,770 | 300 |
| 2022/03/07 | 5,800 | 5,850 | 5,780 | 5,780 | 400 |
| 2022/03/04 | 5,800 | 5,850 | 5,800 | 5,820 | 500 |
| 2022/03/03 | 5,830 | 5,830 | 5,830 | 5,830 | 1,200 |
| 2022/03/02 | 5,870 | 5,870 | 5,870 | 5,870 | 200 |
| 2022/03/01 | 5,880 | 5,890 | 5,880 | 5,890 | 200 |
| 2022/02/28 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2022/02/25 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2022/02/24 | 5,840 | 5,940 | 5,840 | 5,860 | 400 |
| 2022/02/22 | 5,930 | 5,930 | 5,850 | 5,850 | 400 |
| 2022/02/18 | 5,930 | 5,930 | 5,930 | 5,930 | 200 |
| 2022/02/17 | 5,840 | 5,940 | 5,840 | 5,940 | 700 |
| 2022/02/16 | 5,850 | 5,870 | 5,850 | 5,870 | 400 |
| 2022/02/14 | 5,840 | 5,860 | 5,840 | 5,850 | 500 |
| 2022/02/10 | 5,880 | 5,880 | 5,870 | 5,870 | 600 |
| 2022/02/09 | 5,860 | 5,860 | 5,830 | 5,830 | 300 |
| 2022/02/08 | 5,810 | 5,810 | 5,810 | 5,810 | 200 |
| 2022/02/07 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2022/02/04 | 5,810 | 5,810 | 5,810 | 5,810 | 200 |
| 2022/02/03 | 5,800 | 5,810 | 5,790 | 5,800 | 700 |
| 2022/02/01 | 5,780 | 5,830 | 5,750 | 5,750 | 500 |
| 2022/01/31 | 5,790 | 5,790 | 5,760 | 5,760 | 200 |
| 2022/01/28 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2022/01/27 | 5,730 | 5,740 | 5,670 | 5,670 | 900 |
| 2022/01/26 | 5,740 | 5,740 | 5,740 | 5,740 | 200 |
| 2022/01/25 | 5,750 | 5,790 | 5,750 | 5,790 | 300 |
| 2022/01/24 | 5,760 | 5,760 | 5,700 | 5,730 | 400 |
| 2022/01/21 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2022/01/20 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2022/01/19 | 5,850 | 5,850 | 5,800 | 5,800 | 800 |
| 2022/01/18 | 5,890 | 5,890 | 5,890 | 5,890 | 100 |
| 2022/01/17 | 5,920 | 5,920 | 5,850 | 5,850 | 600 |
| 2022/01/14 | 5,950 | 5,950 | 5,920 | 5,920 | 200 |
| 2022/01/13 | 5,910 | 5,950 | 5,910 | 5,950 | 300 |
| 2022/01/12 | 5,890 | 5,930 | 5,890 | 5,930 | 600 |
| 2022/01/11 | 5,860 | 5,900 | 5,860 | 5,900 | 700 |
| 2022/01/07 | 5,880 | 5,880 | 5,850 | 5,850 | 300 |
| 2022/01/06 | 5,880 | 5,880 | 5,880 | 5,880 | 600 |
| 2022/01/05 | 5,870 | 5,870 | 5,870 | 5,870 | 300 |
| 2022/01/04 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |