[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 
2017-04-28378.00382.00378.00378.0030001138000
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
2016-10-18309.00309.00309.00309.002000618000
2016-10-17311.00311.00311.00311.001000311000
2016-10-1400
2016-10-13313.00315.00310.00310.00120003759000
2016-10-12311.00311.00309.00309.0070002166000
2016-10-11314.00314.00314.00314.001000314000
2016-10-07314.00314.00314.00314.001000314000
2016-10-0600
2016-10-0500
2016-10-04310.00310.00310.00310.001000310000
2016-10-03310.00310.00310.00310.001000310000
2016-09-30308.00314.00308.00314.002000622000
2016-09-2900
2016-09-28311.00314.00311.00314.002000625000
2016-09-2700
2016-09-26314.00314.00314.00314.001000314000
2016-09-23312.00312.00312.00312.002000624000
2016-09-21308.00308.00308.00308.001000308000
2016-09-20310.00310.00307.00307.00100003082000
2016-09-16308.00311.00304.00311.0080002456000
2016-09-15314.00314.00308.00308.00100003117000
2016-09-1400
2016-09-13321.00321.00321.00321.001000321000
2016-09-12313.00318.00313.00318.003000944000
2016-09-09318.00318.00316.00318.003000952000
2016-09-08319.00319.00319.00319.002000638000
2016-09-0700
2016-09-0600
2016-09-05319.00319.00319.00319.001000319000
2016-09-02312.00316.00312.00316.003000940000
2016-09-01312.00312.00312.00312.001000312000
2016-08-3100
2016-08-30310.00310.00305.00310.0060001855000
2016-08-29309.00309.00309.00309.002000618000
2016-08-26307.00310.00307.00310.003000927000
2016-08-25305.00310.00305.00309.00100003059000
2016-08-24314.00315.00301.00311.00110003414000
2016-08-23317.00317.00317.00317.001000317000
2016-08-22313.00313.00313.00313.001000313000
2016-08-1900
2016-08-1800
2016-08-17320.00320.00317.00317.0070002230000
2016-08-16323.00323.00320.00320.0040001289000
2016-08-15321.00323.00321.00323.002000644000
2016-08-12321.00321.00321.00321.001000321000
2016-08-10320.00320.00320.00320.003000960000
2016-08-09322.00322.00319.00319.0090002874000
2016-08-08320.00323.00319.00323.0070002243000
2016-08-05330.00330.00325.00326.00210006831000
2016-08-04334.00334.00334.00334.001000334000
2016-08-03324.00329.00320.00320.00120003900000
2016-08-02326.00326.00323.00323.003000972000
2016-08-0100
2016-07-29330.00330.00330.00330.001000330000
2016-07-28327.00330.00323.00326.00100003259000
2016-07-27328.00328.00326.00326.002000654000
2016-07-26335.00335.00334.00334.002000669000
2016-07-25341.00343.00341.00343.002000684000
2016-07-22345.00345.00345.00345.002000690000
2016-07-21337.00340.00337.00340.0030001016000
2016-07-20333.00333.00333.00333.002000666000
2016-07-19328.00333.00328.00333.003000989000
2016-07-15325.00336.00325.00336.002000661000
2016-07-14328.00328.00321.00321.0040001299000
2016-07-13326.00329.00326.00329.002000655000
2016-07-12327.00330.00327.00330.0040001312000
2016-07-11320.00320.00320.00320.002000640000
2016-07-08318.00323.00318.00320.0040001280000
2016-07-07327.00327.00319.00319.0040001300000
2016-07-06323.00323.00323.00323.001000323000
2016-07-05324.00324.00320.00322.003000966000
2016-07-04328.00328.00328.00328.001000328000
2016-07-01320.00320.00320.00320.001000320000
2016-06-3000
2016-06-2900
2016-06-28315.00315.00315.00315.00200006300000
2016-06-27318.00319.00315.00315.00160005084000
2016-06-24316.00316.00312.00312.00140004375000
2016-06-23314.00314.00314.00314.001000314000
2016-06-22325.00325.00313.00316.0090002844000
2016-06-21319.00319.00319.00319.002000638000
2016-06-20319.00319.00319.00319.002000638000
2016-06-17317.00319.00317.00319.00100003172000
2016-06-16320.00320.00317.00317.0080002551000
2016-06-15325.00325.00323.00323.003600011696000
2016-06-14330.00330.00325.00325.00170005548000
2016-06-13338.00338.00338.00338.0060002028000
2016-06-10338.00340.00338.00340.002000678000
2016-06-0900
2016-06-08338.00338.00338.00338.001000338000
2016-06-0700
2016-06-06337.00337.00337.00337.001000337000
2016-06-0300
2016-06-0200
2016-06-01334.00337.00334.00337.002000671000
2016-05-31334.00334.00334.00334.001000334000
2016-05-30333.00335.00332.00335.0030001000000
2016-05-27333.00334.00333.00334.004500014996000
2016-05-26333.00336.00333.00334.0060002002000
2016-05-25333.00333.00333.00333.001000333000
2016-05-24333.00334.00333.00334.002000667000
2016-05-23331.00333.00331.00333.00100003326000
2016-05-20331.00332.00330.00332.003000993000
2016-05-19337.00339.00335.00335.0080002696000
2016-05-18336.00337.00331.00337.0050001671000
2016-05-1700
2016-05-16344.00344.00344.00344.001000344000
2016-05-13339.00344.00335.00344.0080002708000
2016-05-12347.00350.00347.00350.0040001393000
2016-05-11347.00347.00347.00347.001000347000
2016-05-10343.00345.00343.00343.0040001376000
2016-05-09340.00340.00340.00340.001000340000
2016-05-06340.00345.00340.00345.0050001705000
2016-05-02339.00349.00331.00349.0060002039000
2016-04-28345.00346.00342.00344.0080002753000
2016-04-2700
2016-04-26350.00350.00350.00350.001000350000
2016-04-2500
2016-04-22350.00350.00350.00350.001000350000

   ※ 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