7979 (株)松風 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,0472,0532,0212,03254,7002,032
2024-12-052,0582,0882,0482,04868,7002,048
2024-12-042,0692,0692,0282,04091,7002,040
2024-12-032,0262,1012,0262,07981,9002,079
2024-12-022,0522,0572,0202,02878,0002,028
2024-11-292,1002,1002,0512,08079,3002,080
2024-11-282,1102,1292,1012,11178,9002,111
2024-11-272,0922,1222,0352,097100,6002,097
2024-11-262,0712,0772,0342,05371,0002,053
2024-11-252,0972,1342,0832,085113,8002,085
2024-11-222,0482,0932,0422,07368,0002,073
2024-11-212,0702,0922,0482,06854,3002,068
2024-11-202,0642,0892,0552,06767,4002,067
2024-11-192,1042,1392,0752,07592,5002,075
2024-11-182,0802,1352,0772,10459,1002,104
2024-11-152,0952,1442,0912,11278,1002,112
2024-11-142,0982,1102,0682,09177,7002,091
2024-11-132,1242,1482,0892,11080,7002,110
2024-11-122,1102,1412,1012,12474,6002,124
2024-11-112,1212,1252,0712,120112,3002,120
2024-11-082,1642,1882,1352,14970,2002,149
2024-11-072,2582,2602,1202,145341,8002,145
2024-11-062,2662,2702,2012,248128,1002,248
2024-11-052,1842,2662,1752,26664,4002,266
2024-11-012,2362,2442,1512,15690,8002,156
2024-10-312,2682,2902,2462,27471,6002,274
2024-10-302,2982,3202,2562,256227,0002,256
2024-10-292,2602,2982,2602,29860,1002,298
2024-10-282,2512,2902,2402,26267,0002,262
2024-10-252,2702,2852,2272,25163,3002,251
2024-10-242,2522,2882,2452,27081,3002,270
2024-10-232,2332,2722,2232,25363,5002,253
2024-10-222,2382,2812,2372,24573,6002,245
2024-10-212,3002,3182,2382,240100,6002,240
2024-10-182,2592,2992,2462,29962,6002,299
2024-10-172,2882,3062,2482,259134,0002,259
2024-10-162,4152,4412,2992,308177,3002,308
2024-10-152,3832,4552,3692,450158,3002,450
2024-10-112,3182,3932,3162,326110,6002,326
2024-10-102,3492,3492,2852,31162,0002,311
2024-10-092,3282,3952,3162,32873,6002,328
2024-10-082,2722,3162,2652,31384,7002,313
2024-10-072,3302,3422,2692,306106,9002,306
2024-10-042,2642,3392,2552,297108,5002,297
2024-10-032,2592,2922,2212,251100,4002,251
2024-10-022,3002,3002,2272,241126,5002,241
2024-10-012,3222,3682,3122,36199,8002,361
2024-09-302,3002,3502,2652,322125,8002,322
2024-09-272,3612,4312,3232,386157,6002,386
2024-09-264,6304,9504,6004,95097,1002,475
2024-09-254,6654,6654,5604,58082,4002,290
2024-09-244,8204,8904,6654,840113,7002,420
2024-09-204,8254,8754,7154,765550,4002,382.50
2024-09-194,8004,8704,7404,83057,5002,415
2024-09-184,7204,8554,6404,75069,9002,375
2024-09-174,7854,8204,5704,65562,0002,327.50
2024-09-134,7604,7854,6504,78570,6002,392.50
2024-09-124,9454,9604,7054,72054,7002,360
2024-09-114,8654,9254,7704,78055,8002,390
2024-09-104,7754,9004,7704,85042,5002,425
2024-09-094,6554,7604,6004,75049,1002,375
2024-09-064,9154,9504,7554,79552,8002,397.50
2024-09-054,7955,0204,7404,88563,2002,442.50
2024-09-044,9054,9404,7504,81095,1002,405
2024-09-035,0905,1505,0205,04043,8002,520
2024-09-025,2305,2305,1005,10030,2002,550
2024-08-305,2205,2605,1305,15045,2002,575
2024-08-295,2405,3105,1405,18054,3002,590
2024-08-285,0405,1405,0105,14050,0002,570
2024-08-275,1205,2105,0605,11069,1002,555
2024-08-265,5705,5805,1205,130127,1002,565
2024-08-235,2405,5805,1805,580112,0002,790
2024-08-225,1105,1805,0305,16023,4002,580
2024-08-215,0305,2304,9955,13046,8002,565
2024-08-205,2805,2805,0605,10055,2002,550
2024-08-195,3105,3705,1805,21060,1002,605
2024-08-164,9455,3404,9055,340103,1002,670
2024-08-154,8004,8804,7704,87558,6002,437.50
2024-08-144,7354,8254,6104,78541,5002,392.50
2024-08-134,7704,8804,6704,72587,8002,362.50
2024-08-094,5304,7054,5304,70087,9002,350
2024-08-084,3554,5154,3304,42572,5002,212.50
2024-08-074,1204,5404,1204,45568,8002,227.50
2024-08-064,1004,2654,0654,17563,7002,087.50
2024-08-053,7904,1753,7903,820142,6001,910
2024-08-024,5004,5904,4504,49071,9002,245
2024-08-014,7304,7754,6504,73085,5002,365
2024-07-314,8204,8504,6254,740123,8002,370
2024-07-304,8004,9204,7904,89046,5002,445
2024-07-294,8254,8804,7554,83530,2002,417.50
2024-07-264,7804,8004,7004,75547,4002,377.50
2024-07-254,8704,9054,8054,84052,5002,420
2024-07-244,9905,0104,7954,88555,6002,442.50
2024-07-234,9455,0004,8604,98556,4002,492.50
2024-07-224,9355,0604,8605,04045,6002,520
2024-07-194,9955,0004,8504,94064,9002,470
2024-07-185,0205,0504,9604,97563,8002,487.50
2024-07-175,1605,2405,1005,13078,3002,565
2024-07-164,9855,1504,9855,10058,9002,550
2024-07-124,9505,0104,8804,95050,1002,475
2024-07-114,9204,9904,8654,93063,1002,465
2024-07-104,9955,0104,8104,85557,5002,427.50
2024-07-094,9205,0204,8554,97564,8002,487.50
2024-07-084,9254,9254,8304,89043,4002,445
2024-07-054,9104,9704,8554,90043,1002,450
2024-07-044,8154,9704,6954,925106,7002,462.50
2024-07-034,7154,7454,5404,74577,1002,372.50
2024-07-024,7554,8204,6304,645105,5002,322.50
2024-07-014,6204,8154,6204,75580,7002,377.50
2024-06-284,8304,8504,6004,680101,6002,340
2024-06-274,7454,8504,5804,815114,8002,407.50
2024-06-264,6804,7604,6104,76085,2002,380
2024-06-254,4004,6354,3904,63590,6002,317.50
2024-06-244,5204,5204,4004,42047,2002,210
2024-06-214,5704,6654,4104,465101,6002,232.50
2024-06-204,0754,3054,0004,30580,3002,152.50
2024-06-194,3004,3703,9704,110133,0002,055
2024-06-184,3004,3354,2504,25539,1002,127.50
2024-06-174,1604,2504,0804,23557,5002,117.50
2024-06-144,0804,2304,0554,23051,7002,115
2024-06-134,1304,1854,1104,15042,1002,075
2024-06-124,0704,1454,0454,14047,9002,070
2024-06-114,0604,0704,0104,03033,5002,015
2024-06-103,9704,0503,9704,05049,1002,025
2024-06-073,8453,9403,7653,94038,5001,970
2024-06-063,8503,8603,8003,82532,1001,912.50
2024-06-053,8153,8903,8003,83043,2001,915
2024-06-043,8403,8403,7503,81048,4001,905
2024-06-033,8603,8903,8053,85543,9001,927.50
2024-05-313,6803,8453,6653,81564,3001,907.50
2024-05-303,6153,7203,5853,71054,8001,855
2024-05-293,6053,6453,5703,61543,5001,807.50
2024-05-283,5553,5903,5053,58564,9001,792.50
2024-05-273,4003,5003,3853,48565,3001,742.50
2024-05-243,3003,3853,3003,37044,4001,685
2024-05-233,2253,3703,2003,335118,3001,667.50
2024-05-223,1153,2053,1103,18544,9001,592.50
2024-05-213,1553,1853,0953,10027,8001,550
2024-05-203,1803,2053,1653,16518,0001,582.50
2024-05-173,1353,2153,1153,16043,3001,580
2024-05-163,1403,1653,1103,14539,1001,572.50
2024-05-153,1703,1703,1153,13039,3001,565
2024-05-143,2003,2103,1303,19035,5001,595
2024-05-133,1553,2703,1553,25593,4001,627.50
2024-05-103,1703,2053,1053,15051,9001,575
2024-05-093,2153,2403,1603,22050,0001,610
2024-05-083,3203,3353,2703,28562,9001,642.50
2024-05-073,2303,3703,1803,355123,0001,677.50
2024-05-023,2753,2753,0953,240434,1001,620
2024-05-013,0353,0753,0253,06512,6001,532.50
2024-04-302,9743,0702,9613,06021,8001,530
2024-04-262,9522,9592,9032,94616,1001,473
2024-04-252,9742,9962,9462,98013,9001,490
2024-04-242,9852,9902,9332,98323,5001,491.50
2024-04-232,9502,9712,9302,9507,6001,475
2024-04-222,9022,9472,8882,94721,1001,473.50
2024-04-192,9152,9342,8502,88515,5001,442.50
2024-04-182,8622,9782,8432,95924,8001,479.50
2024-04-172,8822,9132,8282,83516,3001,417.50
2024-04-162,9182,9182,8372,88220,3001,441
2024-04-152,9552,9662,9272,9277,7001,463.50
2024-04-122,9722,9892,9512,96215,6001,481
2024-04-112,9803,0002,9282,97215,6001,486
2024-04-102,9903,0452,9903,00512,2001,502.50
2024-04-092,9713,0252,9713,00511,2001,502.50
2024-04-082,9313,0052,9313,00033,5001,500
2024-04-052,8852,9612,8802,93014,1001,465
2024-04-042,9412,9682,8892,91920,4001,459.50
2024-04-032,9492,9712,9152,94330,3001,471.50
2024-04-023,0453,0702,9572,99934,0001,499.50
2024-04-013,1353,1403,0253,07051,5001,535
2024-03-292,8982,9452,8892,93824,2001,469
2024-03-282,9222,9512,8852,89542,8001,447.50
2024-03-272,9843,0102,9432,989107,7001,494.50
2024-03-262,9682,9802,9172,93444,3001,467
2024-03-252,9893,0102,9522,99762,5001,498.50
2024-03-222,9382,9402,8662,89550,0001,447.50
2024-03-212,9783,0052,9632,96841,9001,484
2024-03-192,9202,9622,9202,94021,3001,470
2024-03-182,9662,9892,9132,95240,1001,476
2024-03-152,9172,9562,8952,93231,6001,466
2024-03-142,8062,8742,7912,87436,0001,437
2024-03-132,7842,8092,7652,78027,1001,390
2024-03-122,7202,7422,7062,74226,4001,371
2024-03-112,7362,7452,6902,71421,5001,357
2024-03-082,6852,7832,6852,77243,5001,386
2024-03-072,7142,7392,7112,71123,5001,355.50
2024-03-062,7002,7382,6962,71122,9001,355.50
2024-03-052,6522,7502,6442,72728,8001,363.50
2024-03-042,7002,7022,6532,67244,5001,336
2024-03-012,6982,7242,6852,70721,6001,353.50
2024-02-292,7012,7132,6722,69819,8001,349
2024-02-282,6812,7262,6802,70818,2001,354
2024-02-272,6972,7292,6892,69015,3001,345
2024-02-262,6922,7342,6922,69713,2001,348.50
2024-02-222,7202,7212,6882,69915,0001,349.50
2024-02-212,6732,7322,6732,72016,4001,360
2024-02-202,6902,7382,6812,68126,1001,340.50
2024-02-192,7602,7602,6872,69034,4001,345
2024-02-162,8262,8412,7602,76030,2001,380
2024-02-152,8622,8622,7712,81717,6001,408.50
2024-02-142,8192,8652,7702,86228,7001,431
2024-02-132,7532,8192,7532,81926,2001,409.50
2024-02-092,6592,7422,6592,74213,9001,371
2024-02-082,6702,7082,6422,68554,5001,342.50
2024-02-072,7002,7202,6632,68552,3001,342.50
2024-02-062,7912,8192,7462,75257,6001,376
2024-02-052,9642,9642,8682,89164,3001,445.50
2024-02-022,8362,8592,7802,81632,3001,408
2024-02-012,8192,8842,8192,85623,3001,428
2024-01-312,8252,8712,8072,85722,0001,428.50
2024-01-302,9412,9472,8032,83948,2001,419.50
2024-01-292,9502,9962,9482,96246,8001,481
2024-01-262,8932,9482,8932,94156,2001,470.50
2024-01-252,8412,8972,8402,88836,4001,444
2024-01-242,8302,8652,8142,82540,8001,412.50
2024-01-232,8122,8362,7942,81414,4001,407
2024-01-222,8022,8232,7872,79915,8001,399.50
2024-01-192,8012,8192,7852,79218,2001,396
2024-01-182,7412,8252,7412,80419,1001,402
2024-01-172,7892,8182,7592,76117,2001,380.50
2024-01-162,8012,8182,7832,78922,9001,394.50
2024-01-152,8292,8502,8082,81524,4001,407.50
2024-01-122,7892,8272,7812,80821,4001,404
2024-01-112,8002,8162,7602,79223,6001,396
2024-01-102,7602,8012,7502,79624,9001,398
2024-01-092,7482,7712,7452,75615,2001,378
2024-01-052,7592,7672,7132,73318,3001,366.50
2024-01-042,7202,7462,7002,74617,4001,373

分割・併合履歴 : [2024-09-27]1株→2株 [2004-03-26]1株→1.5株 [1990-09-25]1株→1.1株 [1988-03-28]1株→1.2株