[7887 東証2部] 南海プライウッド 日足 時系列データ

[7887 東証2部] 南海プライウッド (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-236300.006300.006280.006280.009005657000
2017-10-206170.006300.006170.006300.0010006197000
2017-10-196130.006150.006130.006150.005003069000
2017-10-186150.006150.006100.006130.009005498000
2017-10-176190.006200.006100.006100.0015009194000
2017-10-166150.006340.006150.006290.0015009423000
2017-10-136140.006170.006110.006170.005003073000
2017-10-126190.006190.006150.006160.005003084000
2017-10-116210.006210.006180.006180.006003712000
2017-10-106160.006230.006160.006230.006003724000
2017-10-066170.006170.006090.006150.0011006745000
2017-10-056180.006180.006150.006150.003001848000
2017-10-046150.006180.006150.006180.004002466000
2017-10-036120.006150.006120.006150.004002455000
2017-10-026110.006140.006110.006110.005003061000
2017-09-296120.006170.006100.006110.0013007960000
2017-09-286200.006200.006100.006180.008004913000
2017-09-276230.006230.006220.006220.00190011836000
2017-09-26609.00613.00606.00613.0040002437000
2017-09-25611.00615.00607.00610.0090005495000
2017-09-22620.00620.00611.00619.0070004330000
2017-09-21615.00615.00605.00614.0090005523000
2017-09-20611.00611.00596.00606.002400014572000
2017-09-19608.00620.00607.00607.00160009765000
2017-09-15611.00611.00604.00604.0080004844000
2017-09-14611.00611.00605.00608.00130007916000
2017-09-13603.00610.00602.00610.00130007881000
2017-09-12600.00601.00598.00600.001700010185000
2017-09-11604.00609.00598.00598.00120007260000
2017-09-08600.00600.00598.00598.00100005990000
2017-09-07597.00600.00597.00600.0050002989000
2017-09-06596.00603.00580.00598.00140008291000
2017-09-05601.00606.00588.00606.00130007779000
2017-09-04606.00607.00600.00606.0070004223000
2017-09-01593.00608.00592.00607.00150009020000
2017-08-31595.00595.00592.00595.00100005937000
2017-08-30597.00597.00591.00595.0090005353000
2017-08-29590.00595.00590.00595.0080004738000
2017-08-28585.00590.00585.00590.0050002936000
2017-08-25578.00587.00578.00587.0030001746000
2017-08-24590.00590.00575.00578.00140008117000
2017-08-23597.00600.00574.00592.002400014137000
2017-08-22595.00600.00594.00594.00110006549000
2017-08-21590.00593.00590.00592.0090005318000
2017-08-18594.00596.00589.00594.0090005336000
2017-08-17590.00591.00590.00591.0020001181000
2017-08-16589.00594.00589.00589.0090005322000
2017-08-15592.00596.00582.00591.001700010022000
2017-08-14598.00601.00580.00591.00160009495000
2017-08-10592.00600.00592.00598.0060003573000
2017-08-09592.00600.00590.00600.002200013039000
2017-08-08601.00611.00592.00592.007900047403000
2017-08-07614.00644.00614.00641.006100038059000
2017-08-04595.00605.00594.00605.002000011972000
2017-08-03595.00601.00590.00599.001900011319000
2017-08-02594.00598.00588.00591.001700010072000
2017-08-01605.00605.00591.00594.004200025123000
2017-07-31612.00618.00601.00609.004700028701000
2017-07-28593.00616.00593.00612.0010700064752000
2017-07-27604.00604.00577.00588.005100030199000
2017-07-26580.00604.00580.00599.009700057544000
2017-07-25549.00572.00549.00572.005100028509000
2017-07-24540.00545.00538.00545.002000010820000
2017-07-21536.00536.00532.00532.00140007485000
2017-07-20531.00536.00530.00530.00180009614000
2017-07-19520.00539.00520.00526.004700024863000
2017-07-18518.00518.00516.00518.0050002588000
2017-07-14517.00517.00513.00515.0040002058000
2017-07-13515.00520.00515.00517.00140007245000
2017-07-12515.00515.00499.00512.004400022273000
2017-07-11505.00517.00505.00516.004700024018000
2017-07-10497.00507.00497.00505.00170008552000
2017-07-07494.00501.00494.00497.00160007975000
2017-07-06491.00496.00491.00492.00100004938000
2017-07-05491.00492.00491.00492.00130006390000
2017-07-04497.00498.00493.00493.00140006928000
2017-07-03493.00497.00492.00497.00130006430000
2017-06-30493.00493.00490.00493.0060002951000
2017-06-29497.00498.00494.00494.00120005960000
2017-06-28502.00506.00496.00496.003700018505000
2017-06-27503.00504.00502.00502.0070003521000
2017-06-26500.00503.00500.00503.00150007509000
2017-06-23506.00506.00496.00500.002800014072000
2017-06-22507.00512.00506.00506.002000010152000
2017-06-21509.00509.00503.00507.00170008595000
2017-06-20510.00510.00507.00509.002500012714000
2017-06-19511.00514.00505.00510.004300021868000
2017-06-16501.00509.00501.00509.002200011116000
2017-06-15496.00503.00493.00499.00140006959000
2017-06-14499.00499.00492.00496.00200009891000
2017-06-13496.00501.00495.00499.002900014424000
2017-06-12510.00510.00500.00501.00130006562000
2017-06-09516.00516.00508.00512.002000010258000
2017-06-08515.00516.00512.00516.00110005651000
2017-06-07525.00525.00516.00520.0070003648000
2017-06-06537.00537.00525.00525.00130006861000
2017-06-05519.00537.00519.00531.00160008445000
2017-06-02520.00525.00516.00516.002000010412000
2017-06-01510.00520.00509.00520.002000010281000
2017-05-31507.00512.00504.00512.002200011160000
2017-05-30505.00508.00504.00507.00180009097000
2017-05-29515.00515.00505.00505.00170008650000
2017-05-26525.00530.00504.00515.002200011343000
2017-05-25538.00540.00531.00531.002900015502000
2017-05-24560.00560.00547.00548.002600014365000
2017-05-23560.00563.00537.00560.002500013869000
2017-05-22548.00568.00548.00555.005700031704000
2017-05-19527.00540.00527.00538.009300049468000
2017-05-18477.00526.00469.00524.0019400096744000
2017-05-17480.00480.00450.00479.008300038697000
2017-05-16482.00494.00475.00482.009600046427000
2017-05-15474.00490.00465.00490.00286000138052000
2017-05-12420.00420.00403.00410.005500022800000
2017-05-11381.00383.00380.00380.00100003816000
2017-05-10381.00381.00380.00380.0040001521000
2017-05-09381.00381.00381.00381.001000381000
2017-05-08374.00383.00374.00383.0050001904000
2017-05-0200
2017-05-01378.00383.00378.00382.0040001522000
2017-04-28378.00382.00378.00378.0030001138000
2017-04-2700
2017-04-2600
2017-04-25382.00382.00382.00382.001000382000
2017-04-24383.00385.00382.00382.0070002682000
2017-04-21376.00384.00376.00384.00150005709000
2017-04-20377.00388.00372.00372.002700010257000
2017-04-19359.00360.00359.00360.00100003597000
2017-04-18357.00360.00357.00358.0080002861000
2017-04-17356.00357.00356.00357.0030001069000
2017-04-1400
2017-04-1300
2017-04-12360.00360.00355.00360.00100003586000
2017-04-11365.00365.00364.00364.0040001457000
2017-04-10366.00368.00366.00367.0060002204000
2017-04-07365.00368.00365.00366.0060002197000
2017-04-06365.00366.00365.00366.002000731000
2017-04-05370.00370.00370.00370.002000740000
2017-04-04375.00378.00361.00370.00150005557000
2017-04-03376.00378.00376.00378.0030001131000
2017-03-31378.00378.00378.00378.001000378000
2017-03-30382.00382.00382.00382.002000764000
2017-03-29378.00382.00378.00382.002000760000
2017-03-28382.00382.00382.00382.0030001146000
2017-03-27378.00386.00378.00384.0090003434000
2017-03-2400
2017-03-23378.00378.00378.00378.001000378000
2017-03-22383.00384.00378.00378.003000011497000
2017-03-21384.00384.00381.00384.006400024464000
2017-03-17388.00388.00382.00385.00180006937000
2017-03-16384.00388.00381.00388.00110004238000
2017-03-15383.00392.00383.00391.0060002325000
2017-03-14390.00390.00387.00390.0070002721000
2017-03-13393.00393.00390.00390.0090003533000
2017-03-10393.00395.00393.00393.00100003937000
2017-03-09390.00390.00389.00389.0030001169000
2017-03-08393.00395.00390.00390.0080003142000
2017-03-07379.00393.00378.00393.00170006585000
2017-03-06377.00378.00377.00378.002000755000
2017-03-03374.00374.00370.00370.0040001490000
2017-03-02367.00375.00367.00372.00130004817000
2017-03-01360.00370.00358.00366.00190006878000
2017-02-28360.00360.00360.00360.002000720000
2017-02-27350.00359.00350.00358.0080002833000
2017-02-24363.00363.00357.00357.0090003226000
2017-02-23362.00364.00358.00358.00110003965000
2017-02-22363.00364.00361.00362.0050001814000
2017-02-21353.00353.00353.00353.0030001059000
2017-02-20353.00353.00353.00353.001000353000
2017-02-17360.00361.00350.00350.0060002134000
2017-02-1600
2017-02-1500
2017-02-14364.00364.00358.00360.00110003952000
2017-02-13349.00360.00349.00359.0080002850000
2017-02-10355.00355.00349.00352.00100003527000
2017-02-09338.00338.00337.00337.0050001688000
2017-02-0800
2017-02-07338.00338.00338.00338.002000676000
2017-02-06334.00334.00334.00334.0040001336000
2017-02-0300
2017-02-02339.00339.00333.00334.00140004689000
2017-02-01342.00343.00341.00341.0030001026000
2017-01-3100
2017-01-3000
2017-01-27341.00341.00341.00341.001000341000
2017-01-2600
2017-01-25335.00338.00335.00338.0040001343000
2017-01-24343.00343.00343.00343.001000343000
2017-01-2300
2017-01-2000
2017-01-19335.00335.00335.00335.001000335000
2017-01-18334.00334.00334.00334.001000334000
2017-01-17339.00341.00339.00339.0070002376000
2017-01-16339.00339.00338.00338.0070002372000
2017-01-13338.00338.00337.00337.0070002360000
2017-01-12337.00337.00333.00333.0090003016000
2017-01-11337.00337.00336.00337.0080002695000
2017-01-10335.00337.00335.00337.004400014742000
2017-01-06331.00337.00331.00335.006700022437000
2017-01-05333.00333.00331.00331.002000664000
2017-01-04328.00328.00328.00328.002000656000
2016-12-30326.00326.00326.00326.003000978000
2016-12-29328.00328.00326.00326.0050001638000
2016-12-28325.00326.00325.00326.003000976000
2016-12-27329.00329.00323.00325.0070002275000
2016-12-26328.00329.00328.00329.0070002299000
2016-12-22325.00325.00325.00325.003000975000
2016-12-21325.00325.00325.00325.0050001625000
2016-12-20325.00326.00325.00325.0070002276000
2016-12-19325.00325.00325.00325.0050001625000
2016-12-16324.00328.00324.00325.0080002613000
2016-12-15323.00324.00323.00324.0050001617000
2016-12-14323.00323.00322.00322.00110003552000
2016-12-13324.00328.00324.00324.00140004563000
2016-12-12323.00325.00323.00324.00210006788000
2016-12-09326.00331.00323.00323.0070002278000
2016-12-08326.00326.00326.00326.0040001304000
2016-12-07325.00332.00325.00326.0090002938000
2016-12-06326.00327.00326.00326.0060001957000
2016-12-05327.00327.00326.00326.002000653000
2016-12-02325.00329.00325.00327.0090002948000
2016-12-01322.00325.00322.00325.0070002262000
2016-11-30320.00325.00320.00325.00130004217000
2016-11-29322.00322.00320.00320.0050001602000
2016-11-28320.00320.00320.00320.001000320000
2016-11-25322.00322.00321.00321.0060001927000
2016-11-24319.00322.00318.00322.0090002884000
2016-11-22319.00319.00319.00319.001000319000
2016-11-21321.00321.00316.00316.00150004803000
2016-11-18311.00321.00311.00321.003400010869000
2016-11-17310.00310.00310.00310.001000310000
2016-11-16308.00310.00308.00310.002000618000
2016-11-15308.00308.00308.00308.001000308000
2016-11-14307.00308.00307.00308.003000923000
2016-11-11308.00311.00308.00308.0060001856000
2016-11-10308.00310.00308.00308.0080002476000
2016-11-09312.00312.00300.00305.00220006701000
2016-11-08310.00315.00310.00312.00230007180000
2016-11-07307.00311.00307.00311.00120003693000
2016-11-04312.00312.00308.00308.0090002795000
2016-11-02315.00321.00314.00314.0080002540000
2016-11-0100
2016-10-31318.00318.00316.00317.0040001267000
2016-10-28314.00320.00314.00319.0040001270000
2016-10-27315.00315.00314.00314.0070002202000
2016-10-26313.00314.00312.00313.0070002191000
2016-10-25311.00312.00311.00312.002000623000
2016-10-24312.00314.00310.00313.00110003422000
2016-10-21314.00314.00310.00310.003000935000
2016-10-20312.00312.00312.00312.0050001560000
2016-10-19311.00312.00310.00311.00110003418000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog