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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,275 | 3,275 | 3,095 | 3,240 | 434,100 | 3,240 |
| 2024-05-01 | 3,035 | 3,075 | 3,025 | 3,065 | 12,600 | 3,065 |
| 2024-04-30 | 2,974 | 3,070 | 2,961 | 3,060 | 21,800 | 3,060 |
| 2024-04-26 | 2,952 | 2,959 | 2,903 | 2,946 | 16,100 | 2,946 |
| 2024-04-25 | 2,974 | 2,996 | 2,946 | 2,980 | 13,900 | 2,980 |
| 2024-04-24 | 2,985 | 2,990 | 2,933 | 2,983 | 23,500 | 2,983 |
| 2024-04-23 | 2,950 | 2,971 | 2,930 | 2,950 | 7,600 | 2,950 |
| 2024-04-22 | 2,902 | 2,947 | 2,888 | 2,947 | 21,100 | 2,947 |
| 2024-04-19 | 2,915 | 2,934 | 2,850 | 2,885 | 15,500 | 2,885 |
| 2024-04-18 | 2,862 | 2,978 | 2,843 | 2,959 | 24,800 | 2,959 |
| 2024-04-17 | 2,882 | 2,913 | 2,828 | 2,835 | 16,300 | 2,835 |
| 2024-04-16 | 2,918 | 2,918 | 2,837 | 2,882 | 20,300 | 2,882 |
| 2024-04-15 | 2,955 | 2,966 | 2,927 | 2,927 | 7,700 | 2,927 |
| 2024-04-12 | 2,972 | 2,989 | 2,951 | 2,962 | 15,600 | 2,962 |
| 2024-04-11 | 2,980 | 3,000 | 2,928 | 2,972 | 15,600 | 2,972 |
| 2024-04-10 | 2,990 | 3,045 | 2,990 | 3,005 | 12,200 | 3,005 |
| 2024-04-09 | 2,971 | 3,025 | 2,971 | 3,005 | 11,200 | 3,005 |
| 2024-04-08 | 2,931 | 3,005 | 2,931 | 3,000 | 33,500 | 3,000 |
| 2024-04-05 | 2,885 | 2,961 | 2,880 | 2,930 | 14,100 | 2,930 |
| 2024-04-04 | 2,941 | 2,968 | 2,889 | 2,919 | 20,400 | 2,919 |
| 2024-04-03 | 2,949 | 2,971 | 2,915 | 2,943 | 30,300 | 2,943 |
| 2024-04-02 | 3,045 | 3,070 | 2,957 | 2,999 | 34,000 | 2,999 |
| 2024-04-01 | 3,135 | 3,140 | 3,025 | 3,070 | 51,500 | 3,070 |
| 2024-03-29 | 2,898 | 2,945 | 2,889 | 2,938 | 24,200 | 2,938 |
| 2024-03-28 | 2,922 | 2,951 | 2,885 | 2,895 | 42,800 | 2,895 |
| 2024-03-27 | 2,984 | 3,010 | 2,943 | 2,989 | 107,700 | 2,989 |
| 2024-03-26 | 2,968 | 2,980 | 2,917 | 2,934 | 44,300 | 2,934 |
| 2024-03-25 | 2,989 | 3,010 | 2,952 | 2,997 | 62,500 | 2,997 |
| 2024-03-22 | 2,938 | 2,940 | 2,866 | 2,895 | 50,000 | 2,895 |
| 2024-03-21 | 2,978 | 3,005 | 2,963 | 2,968 | 41,900 | 2,968 |
| 2024-03-19 | 2,920 | 2,962 | 2,920 | 2,940 | 21,300 | 2,940 |
| 2024-03-18 | 2,966 | 2,989 | 2,913 | 2,952 | 40,100 | 2,952 |
| 2024-03-15 | 2,917 | 2,956 | 2,895 | 2,932 | 31,600 | 2,932 |
| 2024-03-14 | 2,806 | 2,874 | 2,791 | 2,874 | 36,000 | 2,874 |
| 2024-03-13 | 2,784 | 2,809 | 2,765 | 2,780 | 27,100 | 2,780 |
| 2024-03-12 | 2,720 | 2,742 | 2,706 | 2,742 | 26,400 | 2,742 |
| 2024-03-11 | 2,736 | 2,745 | 2,690 | 2,714 | 21,500 | 2,714 |
| 2024-03-08 | 2,685 | 2,783 | 2,685 | 2,772 | 43,500 | 2,772 |
| 2024-03-07 | 2,714 | 2,739 | 2,711 | 2,711 | 23,500 | 2,711 |
| 2024-03-06 | 2,700 | 2,738 | 2,696 | 2,711 | 22,900 | 2,711 |
| 2024-03-05 | 2,652 | 2,750 | 2,644 | 2,727 | 28,800 | 2,727 |
| 2024-03-04 | 2,700 | 2,702 | 2,653 | 2,672 | 44,500 | 2,672 |
| 2024-03-01 | 2,698 | 2,724 | 2,685 | 2,707 | 21,600 | 2,707 |
| 2024-02-29 | 2,701 | 2,713 | 2,672 | 2,698 | 19,800 | 2,698 |
| 2024-02-28 | 2,681 | 2,726 | 2,680 | 2,708 | 18,200 | 2,708 |
| 2024-02-27 | 2,697 | 2,729 | 2,689 | 2,690 | 15,300 | 2,690 |
| 2024-02-26 | 2,692 | 2,734 | 2,692 | 2,697 | 13,200 | 2,697 |
| 2024-02-22 | 2,720 | 2,721 | 2,688 | 2,699 | 15,000 | 2,699 |
| 2024-02-21 | 2,673 | 2,732 | 2,673 | 2,720 | 16,400 | 2,720 |
| 2024-02-20 | 2,690 | 2,738 | 2,681 | 2,681 | 26,100 | 2,681 |
| 2024-02-19 | 2,760 | 2,760 | 2,687 | 2,690 | 34,400 | 2,690 |
| 2024-02-16 | 2,826 | 2,841 | 2,760 | 2,760 | 30,200 | 2,760 |
| 2024-02-15 | 2,862 | 2,862 | 2,771 | 2,817 | 17,600 | 2,817 |
| 2024-02-14 | 2,819 | 2,865 | 2,770 | 2,862 | 28,700 | 2,862 |
| 2024-02-13 | 2,753 | 2,819 | 2,753 | 2,819 | 26,200 | 2,819 |
| 2024-02-09 | 2,659 | 2,742 | 2,659 | 2,742 | 13,900 | 2,742 |
| 2024-02-08 | 2,670 | 2,708 | 2,642 | 2,685 | 54,500 | 2,685 |
| 2024-02-07 | 2,700 | 2,720 | 2,663 | 2,685 | 52,300 | 2,685 |
| 2024-02-06 | 2,791 | 2,819 | 2,746 | 2,752 | 57,600 | 2,752 |
| 2024-02-05 | 2,964 | 2,964 | 2,868 | 2,891 | 64,300 | 2,891 |
| 2024-02-02 | 2,836 | 2,859 | 2,780 | 2,816 | 32,300 | 2,816 |
| 2024-02-01 | 2,819 | 2,884 | 2,819 | 2,856 | 23,300 | 2,856 |
| 2024-01-31 | 2,825 | 2,871 | 2,807 | 2,857 | 22,000 | 2,857 |
| 2024-01-30 | 2,941 | 2,947 | 2,803 | 2,839 | 48,200 | 2,839 |
| 2024-01-29 | 2,950 | 2,996 | 2,948 | 2,962 | 46,800 | 2,962 |
| 2024-01-26 | 2,893 | 2,948 | 2,893 | 2,941 | 56,200 | 2,941 |
| 2024-01-25 | 2,841 | 2,897 | 2,840 | 2,888 | 36,400 | 2,888 |
| 2024-01-24 | 2,830 | 2,865 | 2,814 | 2,825 | 40,800 | 2,825 |
| 2024-01-23 | 2,812 | 2,836 | 2,794 | 2,814 | 14,400 | 2,814 |
| 2024-01-22 | 2,802 | 2,823 | 2,787 | 2,799 | 15,800 | 2,799 |
| 2024-01-19 | 2,801 | 2,819 | 2,785 | 2,792 | 18,200 | 2,792 |
| 2024-01-18 | 2,741 | 2,825 | 2,741 | 2,804 | 19,100 | 2,804 |
| 2024-01-17 | 2,789 | 2,818 | 2,759 | 2,761 | 17,200 | 2,761 |
| 2024-01-16 | 2,801 | 2,818 | 2,783 | 2,789 | 22,900 | 2,789 |
| 2024-01-15 | 2,829 | 2,850 | 2,808 | 2,815 | 24,400 | 2,815 |
| 2024-01-12 | 2,789 | 2,827 | 2,781 | 2,808 | 21,400 | 2,808 |
| 2024-01-11 | 2,800 | 2,816 | 2,760 | 2,792 | 23,600 | 2,792 |
| 2024-01-10 | 2,760 | 2,801 | 2,750 | 2,796 | 24,900 | 2,796 |
| 2024-01-09 | 2,748 | 2,771 | 2,745 | 2,756 | 15,200 | 2,756 |
| 2024-01-05 | 2,759 | 2,767 | 2,713 | 2,733 | 18,300 | 2,733 |
| 2024-01-04 | 2,720 | 2,746 | 2,700 | 2,746 | 17,400 | 2,746 |
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
