[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 
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
2016-04-21350.00350.00350.00350.0040001400000
2016-04-20350.00350.00350.00350.0080002800000
2016-04-1900
2016-04-18348.00348.00348.00348.001000348000
2016-04-15344.00344.00344.00344.002000688000
2016-04-14340.00350.00340.00344.0090003119000
2016-04-13336.00336.00336.00336.0040001344000
2016-04-12344.00345.00344.00344.00220007569000
2016-04-11338.00338.00338.00338.0030001014000
2016-04-08338.00338.00338.00338.001000338000
2016-04-07351.00351.00339.00342.0090003078000
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01351.00351.00351.00351.0040001404000
2016-03-3100
2016-03-30345.00349.00345.00349.0030001039000
2016-03-29345.00345.00345.00345.001000345000
2016-03-28350.00350.00346.00346.0030001042000
2016-03-2500
2016-03-24346.00346.00346.00346.0040001384000
2016-03-23349.00350.00349.00350.0030001048000
2016-03-22345.00345.00345.00345.002000690000
2016-03-18350.00350.00345.00345.0060002095000
2016-03-17355.00357.00347.00357.0080002830000
2016-03-16359.00359.00359.00359.001000359000
2016-03-15358.00358.00358.00358.0050001790000
2016-03-14349.00360.00349.00357.00160005661000
2016-03-11343.00347.00343.00347.002000690000
2016-03-10336.00343.00336.00343.0030001015000
2016-03-09351.00351.00343.00343.00140004906000
2016-03-08353.00353.00353.00353.001000353000
2016-03-07350.00350.00350.00350.0030001050000
2016-03-0400
2016-03-03350.00350.00342.00342.0090003105000
2016-03-02344.00354.00344.00352.0040001398000
2016-03-0100
2016-02-29335.00347.00335.00347.0060002049000
2016-02-26330.00334.00330.00334.0040001331000
2016-02-25325.00335.00325.00331.0040001319000
2016-02-24322.00325.00322.00325.002000647000
2016-02-23325.00325.00325.00325.003000975000
2016-02-22325.00325.00321.00325.00150004867000
2016-02-19326.00326.00325.00325.003000977000
2016-02-18323.00323.00323.00323.0050001615000
2016-02-17323.00323.00323.00323.0060001938000
2016-02-16323.00323.00323.00323.001000323000
2016-02-15319.00324.00318.00323.00190006067000
2016-02-12318.00321.00318.00318.00250007954000
2016-02-10340.00350.00334.00334.00140004746000
2016-02-09351.00359.00351.00353.0040001414000
2016-02-08352.00352.00352.00352.001000352000
2016-02-05355.00355.00355.00355.0040001420000
2016-02-04357.00360.00357.00360.0080002867000
2016-02-03360.00361.00360.00360.00130004686000
2016-02-02361.00361.00361.00361.001000361000
2016-02-01368.00368.00363.00363.002000731000
2016-01-29357.00357.00357.00357.001000357000
2016-01-28357.00357.00357.00357.00240008568000
2016-01-27358.00364.00358.00364.0070002534000
2016-01-26353.00360.00353.00360.0030001073000
2016-01-25355.00358.00355.00356.0050001781000
2016-01-22359.00359.00356.00356.00240008612000
2016-01-21351.00351.00351.00351.0040001404000
2016-01-20358.00358.00354.00354.002000712000
2016-01-19355.00358.00355.00358.002000713000
2016-01-18358.00358.00358.00358.002000716000
2016-01-15366.00366.00359.00359.0050001802000
2016-01-14360.00360.00360.00360.0030001080000
2016-01-13360.00362.00360.00360.00110003971000
2016-01-12369.00369.00358.00358.00120004356000
2016-01-08371.00372.00370.00370.0070002594000
2016-01-07371.00373.00371.00372.0050001860000
2016-01-06376.00376.00371.00371.0040001489000
2016-01-05377.00379.00377.00379.0050001887000
2016-01-04377.00377.00377.00377.001000377000
2015-12-30370.00373.00370.00373.0030001115000
2015-12-2900
2015-12-28371.00371.00367.00367.0040001472000
2015-12-25375.00375.00368.00368.00110004077000
2015-12-24375.00375.00373.00375.00230008623000
2015-12-22375.00378.00375.00378.00260009754000
2015-12-21382.00382.00376.00377.00150005659000
2015-12-18379.00379.00379.00379.001000379000
2015-12-17379.00382.00376.00376.0050001896000
2015-12-16379.00379.00377.00377.002000756000
2015-12-15378.00381.00375.00376.00120004516000
2015-12-14375.00378.00374.00375.00240009023000
2015-12-11375.00376.00370.00375.003500013094000
2015-12-10375.00376.00375.00375.0090003377000
2015-12-09369.00375.00369.00375.00140005214000
2015-12-08371.00371.00370.00370.0060002221000
2015-12-07370.00371.00369.00371.0060002221000
2015-12-04369.00372.00368.00368.00120004422000
2015-12-03370.00370.00369.00369.0070002584000
2015-12-02371.00371.00370.00370.0070002595000
2015-12-01369.00374.00369.00374.0080002964000

   ※ 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