7979 (株)松風の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	770	770	760	764	1,000	764
2011-12-29	770	770	766	766	600	766
2011-12-28	775	775	775	775	200	775
2011-12-27	779	779	772	772	900	772
2011-12-26	780	782	778	782	500	782
2011-12-22	785	785	780	780	6,800	780
2011-12-21	779	785	771	785	1,300	785
2011-12-20	770	777	770	777	800	777
2011-12-19	770	770	765	766	1,400	766
2011-12-16	764	765	764	765	600	765
2011-12-15	756	764	756	764	500	764
2011-12-14	764	764	756	756	500	756
2011-12-13	774	775	753	765	3,300	765
2011-12-12	760	769	760	769	10,800	769
2011-12-09	752	760	752	760	1,800	760
2011-12-08	755	766	755	766	1,500	766
2011-12-07	750	750	750	750	800	750
2011-12-06	750	750	750	750	700	750
2011-12-05	740	749	740	749	5,500	749
2011-12-02	750	750	746	746	700	746
2011-12-01	745	745	745	745	200	745
2011-11-30	749	759	743	743	4,700	743
2011-11-29	740	743	740	743	1,300	743
2011-11-28	734	743	734	743	500	743
2011-11-25	748	748	734	734	7,800	734
2011-11-24	743	748	740	748	2,100	748
2011-11-22	735	743	735	743	400	743
2011-11-21	739	740	739	739	900	739
2011-11-18	730	735	730	735	5,100	735
2011-11-17	750	750	741	741	400	741
2011-11-15	753	753	753	753	100	753
2011-11-14	746	746	740	743	400	743
2011-11-11	755	755	745	745	800	745
2011-11-10	745	755	745	755	1,700	755
2011-11-09	755	755	755	755	100	755
2011-11-08	752	752	751	751	300	751
2011-11-07	757	757	757	757	100	757
2011-11-04	757	757	755	755	1,500	755
2011-11-02	756	756	755	755	1,100	755
2011-10-31	749	749	749	749	100	749
2011-10-28	757	759	750	759	400	759
2011-10-27	750	750	750	750	100	750
2011-10-26	747	747	747	747	100	747
2011-10-25	758	758	749	749	7,200	749
2011-10-24	754	762	746	762	5,400	762
2011-10-21	745	759	745	759	1,700	759
2011-10-20	751	753	744	745	1,300	745
2011-10-19	753	753	753	753	200	753
2011-10-18	747	753	747	753	700	753
2011-10-17	759	759	759	759	100	759
2011-10-14	744	744	744	744	400	744
2011-10-12	744	745	744	745	300	745
2011-10-11	743	744	743	743	500	743
2011-10-07	743	745	743	745	300	745
2011-10-06	742	742	742	742	200	742
2011-10-05	747	747	747	747	100	747
2011-10-04	750	750	744	747	11,100	747
2011-10-03	756	763	750	763	1,500	763
2011-09-30	774	774	750	750	1,300	750
2011-09-29	755	770	755	770	200	770
2011-09-28	752	752	752	752	100	752
2011-09-27	754	754	754	754	100	754
2011-09-26	780	780	754	755	2,000	755
2011-09-22	779	780	755	780	9,400	780
2011-09-21	757	785	757	785	3,800	785
2011-09-20	752	758	752	757	600	757
2011-09-16	753	755	750	750	900	750
2011-09-15	753	754	753	753	4,400	753
2011-09-14	762	775	758	768	2,000	768
2011-09-13	778	778	765	771	3,000	771
2011-09-12	757	770	751	762	3,800	762
2011-09-09	750	750	743	743	200	743
2011-09-08	753	753	753	753	100	753
2011-09-07	749	753	749	753	200	753
2011-09-06	750	750	738	738	1,600	738
2011-09-05	755	755	755	755	100	755
2011-09-02	751	753	751	753	600	753
2011-09-01	754	754	746	746	300	746
2011-08-31	743	743	742	742	200	742
2011-08-30	758	758	741	741	800	741
2011-08-29	757	757	742	746	1,900	746
2011-08-26	764	764	746	746	2,000	746
2011-08-25	760	763	760	760	5,800	760
2011-08-24	750	760	750	760	900	760
2011-08-23	742	748	742	748	700	748
2011-08-22	742	744	740	744	700	744
2011-08-19	730	731	730	730	1,600	730
2011-08-18	748	748	730	731	2,000	731
2011-08-16	741	741	735	735	400	735
2011-08-15	735	735	735	735	200	735
2011-08-12	750	750	734	734	1,700	734
2011-08-11	745	755	745	755	200	755
2011-08-09	735	744	725	727	2,400	727
2011-08-08	750	750	737	750	1,600	750
2011-08-05	724	776	724	760	17,200	760
2011-08-04	738	738	730	731	5,000	731
2011-08-03	739	741	736	738	7,000	738
2011-08-02	744	744	739	739	6,400	739
2011-08-01	747	747	740	744	5,300	744
2011-07-29	750	750	746	747	1,600	747
2011-07-28	750	750	745	746	2,400	746
2011-07-27	748	750	745	750	6,400	750
2011-07-26	750	750	741	748	8,800	748
2011-07-25	750	750	746	750	14,100	750
2011-07-22	752	758	750	758	5,700	758
2011-07-21	760	760	748	752	6,300	752
2011-07-20	766	775	761	761	4,400	761
2011-07-19	760	770	759	765	1,800	765
2011-07-15	766	766	758	759	1,900	759
2011-07-14	776	776	765	765	1,900	765
2011-07-13	790	790	774	776	700	776
2011-07-11	799	800	790	790	6,100	790
2011-07-08	787	799	787	799	2,400	799
2011-07-07	785	788	785	788	800	788
2011-07-05	789	789	785	785	400	785
2011-07-04	784	788	784	788	200	788
2011-07-01	788	788	784	784	300	784
2011-06-30	793	794	791	794	700	794
2011-06-29	785	791	785	791	2,700	791
2011-06-28	780	790	777	790	1,000	790
2011-06-27	779	789	765	789	1,800	789
2011-06-24	787	789	778	789	12,600	789
2011-06-23	770	789	770	789	4,500	789
2011-06-22	767	770	762	770	600	770
2011-06-21	757	763	757	762	300	762
2011-06-20	754	756	754	756	800	756
2011-06-17	757	758	753	753	400	753
2011-06-16	768	768	757	757	500	757
2011-06-15	765	765	765	765	300	765
2011-06-14	765	765	763	763	500	763
2011-06-13	755	755	753	753	200	753
2011-06-10	755	755	755	755	100	755
2011-06-09	761	761	750	753	800	753
2011-06-08	745	765	745	765	2,800	765
2011-06-07	750	755	735	745	4,800	745
2011-06-06	760	764	759	759	11,700	759
2011-06-03	765	765	765	765	200	765
2011-06-02	765	765	765	765	300	765
2011-06-01	765	770	765	765	1,500	765
2011-05-31	770	772	768	772	500	772
2011-05-30	775	775	765	765	700	765
2011-05-27	773	777	773	775	1,200	775
2011-05-26	770	773	770	773	200	773
2011-05-25	779	779	761	770	9,100	770
2011-05-24	759	779	758	779	3,300	779
2011-05-23	760	767	750	758	3,800	758
2011-05-20	760	765	756	760	1,200	760
2011-05-19	756	761	756	761	300	761
2011-05-18	750	760	750	755	6,700	755
2011-05-17	769	769	769	769	100	769
2011-05-16	770	770	770	770	100	770
2011-05-13	754	770	754	764	9,800	764
2011-05-12	770	770	768	768	500	768
2011-05-11	757	770	755	770	2,100	770
2011-05-10	763	763	756	757	700	757
2011-05-09	770	777	762	763	1,000	763
2011-05-06	770	770	755	760	1,300	760
2011-05-02	774	774	771	771	900	771
2011-04-28	772	773	770	770	1,400	770
2011-04-27	776	776	771	772	4,100	772
2011-04-26	770	772	770	771	5,800	771
2011-04-25	760	765	758	765	4,800	765
2011-04-22	756	758	750	758	8,200	758
2011-04-21	755	756	751	755	3,500	755
2011-04-20	753	754	723	754	11,300	754
2011-04-19	751	753	751	753	800	753
2011-04-18	754	755	752	752	600	752
2011-04-15	755	755	750	750	200	750
2011-04-14	750	755	750	754	600	754
2011-04-13	742	752	736	752	4,300	752
2011-04-12	742	742	742	742	200	742
2011-04-11	741	750	740	741	14,200	741
2011-04-08	749	750	749	750	2,700	750
2011-04-07	750	750	749	749	8,300	749
2011-04-06	750	751	750	750	800	750
2011-04-05	750	754	750	750	1,800	750
2011-04-04	750	750	750	750	1,000	750
2011-04-01	755	755	750	750	400	750
2011-03-31	750	754	750	754	2,300	754
2011-03-30	752	752	750	752	1,000	752
2011-03-29	750	752	750	752	9,600	752
2011-03-28	746	761	746	759	34,100	759
2011-03-25	785	793	785	785	8,300	785
2011-03-24	761	785	761	785	3,100	785
2011-03-23	764	765	761	761	2,200	761
2011-03-22	765	765	755	764	2,600	764
2011-03-18	748	750	740	750	5,100	750
2011-03-17	715	770	715	755	1,400	755
2011-03-16	698	735	698	735	4,000	735
2011-03-15	715	725	678	713	9,400	713
2011-03-14	678	730	678	710	5,700	710
2011-03-11	763	765	758	758	1,700	758
2011-03-10	771	771	763	763	1,500	763
2011-03-09	775	778	769	771	1,500	771
2011-03-08	771	775	764	765	4,000	765
2011-03-07	768	773	765	765	2,300	765
2011-03-04	762	782	762	767	10,800	767
2011-03-03	770	770	766	766	1,000	766
2011-03-02	765	767	764	767	1,300	767
2011-03-01	765	766	765	765	1,600	765
2011-02-28	757	765	757	765	1,200	765
2011-02-25	762	762	757	757	7,500	757
2011-02-24	755	762	755	762	3,700	762
2011-02-23	750	760	750	753	4,000	753
2011-02-22	755	755	752	752	1,000	752
2011-02-21	754	755	754	755	900	755
2011-02-18	762	762	750	750	3,000	750
2011-02-17	762	762	755	755	2,000	755
2011-02-16	762	762	755	755	1,500	755
2011-02-15	765	765	762	762	700	762
2011-02-14	762	763	762	762	2,300	762
2011-02-10	755	760	755	755	1,500	755
2011-02-09	752	757	752	754	800	754
2011-02-08	756	756	754	754	500	754
2011-02-07	750	758	750	751	1,700	751
2011-02-04	751	751	751	751	700	751
2011-02-03	751	758	751	752	500	752
2011-02-02	758	759	751	751	800	751
2011-02-01	758	758	756	756	400	756
2011-01-31	743	759	740	758	9,800	758
2011-01-28	755	755	743	743	1,900	743
2011-01-27	749	755	749	754	8,400	754
2011-01-26	740	750	739	748	13,700	748
2011-01-25	755	756	738	744	14,900	744
2011-01-24	753	755	753	755	2,100	755
2011-01-21	753	753	750	750	4,300	750
2011-01-20	756	756	751	751	1,500	751
2011-01-19	756	756	749	749	2,100	749
2011-01-18	752	756	750	750	2,000	750
2011-01-17	752	755	750	750	1,100	750
2011-01-14	750	754	746	746	1,300	746
2011-01-13	754	755	746	747	2,300	747
2011-01-12	755	755	746	750	4,700	750
2011-01-11	750	756	745	756	3,800	756
2011-01-07	743	750	743	748	2,800	748
2011-01-06	745	745	736	737	2,200	737
2011-01-05	741	745	741	741	2,000	741
2011-01-04	741	745	741	741	1,500	741

分割・併合履歴： [2004-03-26]1株→1.5株 [1990-09-25]1株→1.1株 [1988-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7979 (株)松風 の時系列データ [2011年度]

7979 (株)松風の時系列データ [2011年度]