7979 (株)松風 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 1,575 | 1,575 | 1,575 | 1,575 | 100 | 787.50 |
| 2007-12-19 | 1,509 | 1,509 | 1,509 | 1,509 | 100 | 754.50 |
| 2007-12-18 | 1,509 | 1,509 | 1,509 | 1,509 | 100 | 754.50 |
| 2007-12-07 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 745 |
| 2007-11-02 | 1,589 | 1,589 | 1,589 | 1,589 | 500 | 794.50 |
| 2007-11-01 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 809.50 |
| 2007-10-25 | 1,620 | 1,620 | 1,620 | 1,620 | 500 | 810 |
| 2007-10-22 | 1,630 | 1,630 | 1,630 | 1,630 | 500 | 815 |
| 2007-10-18 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 825.50 |
| 2007-10-16 | 1,621 | 1,621 | 1,621 | 1,621 | 500 | 810.50 |
| 2007-10-04 | 1,610 | 1,610 | 1,610 | 1,610 | 900 | 805 |
| 2007-09-28 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 805 |
| 2007-09-18 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 820 |
| 2007-08-28 | 1,670 | 1,671 | 1,670 | 1,671 | 300 | 835.50 |
| 2007-08-27 | 1,646 | 1,698 | 1,646 | 1,656 | 500 | 828 |
| 2007-08-24 | 1,599 | 1,600 | 1,599 | 1,600 | 600 | 800 |
| 2007-08-22 | 1,539 | 1,539 | 1,539 | 1,539 | 200 | 769.50 |
| 2007-08-21 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | 782.50 |
| 2007-08-20 | 1,551 | 1,591 | 1,550 | 1,591 | 300 | 795.50 |
| 2007-08-17 | 1,531 | 1,549 | 1,471 | 1,549 | 700 | 774.50 |
| 2007-08-16 | 1,560 | 1,561 | 1,560 | 1,561 | 500 | 780.50 |
| 2007-08-13 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | 841.50 |
| 2007-08-10 | 1,624 | 1,624 | 1,624 | 1,624 | 100 | 812 |
| 2007-08-02 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 791 |
| 2007-08-01 | 1,698 | 1,698 | 1,598 | 1,598 | 300 | 799 |
| 2007-07-31 | 1,697 | 1,697 | 1,697 | 1,697 | 500 | 848.50 |
| 2007-07-30 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 849.50 |
| 2007-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2007-07-24 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 845 |
| 2007-07-20 | 1,690 | 1,690 | 1,689 | 1,690 | 600 | 845 |
| 2007-07-11 | 1,686 | 1,686 | 1,686 | 1,686 | 200 | 843 |
| 2007-07-06 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2007-07-04 | 1,600 | 1,630 | 1,600 | 1,620 | 700 | 810 |
| 2007-07-02 | 1,620 | 1,622 | 1,620 | 1,622 | 200 | 811 |
| 2007-06-29 | 1,622 | 1,622 | 1,622 | 1,622 | 100 | 811 |
| 2007-06-27 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 797.50 |
| 2007-06-26 | 1,623 | 1,623 | 1,623 | 1,623 | 200 | 811.50 |
| 2007-06-22 | 1,575 | 1,593 | 1,575 | 1,593 | 1,400 | 796.50 |
| 2007-06-21 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 780 |
| 2007-06-19 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 785 |
| 2007-06-15 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 790 |
| 2007-06-11 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 782.50 |
| 2007-06-07 | 1,564 | 1,564 | 1,564 | 1,564 | 300 | 782 |
| 2007-06-06 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 770 |
| 2007-06-01 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 750.50 |
| 2007-05-31 | 1,502 | 1,502 | 1,501 | 1,501 | 300 | 750.50 |
| 2007-05-28 | 1,565 | 1,565 | 1,532 | 1,532 | 500 | 766 |
| 2007-05-23 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 774 |
| 2007-05-18 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 774 |
| 2007-05-17 | 1,579 | 1,590 | 1,578 | 1,578 | 500 | 789 |
| 2007-05-16 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 770 |
| 2007-05-10 | 1,492 | 1,500 | 1,492 | 1,500 | 300 | 750 |
| 2007-05-02 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 760 |
| 2007-04-26 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 770 |
| 2007-04-20 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2007-04-18 | 1,575 | 1,575 | 1,530 | 1,530 | 300 | 765 |
| 2007-04-17 | 1,545 | 1,545 | 1,545 | 1,545 | 200 | 772.50 |
| 2007-04-12 | 1,530 | 1,545 | 1,530 | 1,540 | 400 | 770 |
| 2007-04-11 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 764 |
| 2007-04-10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2007-04-06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2007-03-26 | 1,540 | 1,540 | 1,539 | 1,539 | 200 | 769.50 |
| 2007-03-23 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 770 |
| 2007-03-22 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 755 |
| 2007-03-15 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | 741.50 |
| 2007-03-13 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 747.50 |
| 2007-03-08 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 750 |
| 2007-03-07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2007-03-06 | 1,490 | 1,510 | 1,490 | 1,510 | 400 | 755 |
| 2007-03-05 | 1,491 | 1,491 | 1,490 | 1,490 | 200 | 745 |
| 2007-03-02 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 745 |
| 2007-03-01 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 755 |
| 2007-02-28 | 1,500 | 1,500 | 1,458 | 1,458 | 2,100 | 729 |
| 2007-02-27 | 1,533 | 1,560 | 1,529 | 1,549 | 900 | 774.50 |
| 2007-02-26 | 1,529 | 1,529 | 1,492 | 1,503 | 700 | 751.50 |
| 2007-02-23 | 1,520 | 1,530 | 1,503 | 1,503 | 600 | 751.50 |
| 2007-02-22 | 1,510 | 1,510 | 1,501 | 1,501 | 900 | 750.50 |
| 2007-02-21 | 1,520 | 1,520 | 1,500 | 1,502 | 1,900 | 751 |
| 2007-02-20 | 1,590 | 1,590 | 1,530 | 1,530 | 2,200 | 765 |
| 2007-02-19 | 1,590 | 1,620 | 1,560 | 1,570 | 3,800 | 785 |
| 2007-02-16 | 1,567 | 1,630 | 1,530 | 1,560 | 5,000 | 780 |
| 2007-02-15 | 1,442 | 1,518 | 1,442 | 1,487 | 8,500 | 743.50 |
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
