7979 (株)松風 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 705 | 714 | 700 | 700 | 1,200 | 350 |
| 2009-12-29 | 704 | 713 | 702 | 709 | 1,300 | 354.50 |
| 2009-12-28 | 700 | 710 | 700 | 710 | 1,700 | 355 |
| 2009-12-25 | 712 | 712 | 712 | 712 | 8,100 | 356 |
| 2009-12-24 | 710 | 712 | 700 | 712 | 5,400 | 356 |
| 2009-12-22 | 720 | 729 | 710 | 715 | 500 | 357.50 |
| 2009-12-21 | 720 | 725 | 710 | 725 | 700 | 362.50 |
| 2009-12-18 | 704 | 720 | 704 | 720 | 200 | 360 |
| 2009-12-17 | 710 | 714 | 705 | 714 | 500 | 357 |
| 2009-12-16 | 701 | 710 | 700 | 710 | 600 | 355 |
| 2009-12-15 | 713 | 713 | 689 | 710 | 800 | 355 |
| 2009-12-14 | 690 | 715 | 670 | 715 | 2,000 | 357.50 |
| 2009-12-11 | 726 | 730 | 680 | 680 | 14,700 | 340 |
| 2009-12-10 | 700 | 720 | 700 | 720 | 1,700 | 360 |
| 2009-12-09 | 681 | 695 | 681 | 695 | 1,400 | 347.50 |
| 2009-12-08 | 690 | 690 | 683 | 683 | 600 | 341.50 |
| 2009-12-07 | 679 | 690 | 679 | 690 | 1,900 | 345 |
| 2009-12-04 | 679 | 680 | 669 | 669 | 2,600 | 334.50 |
| 2009-12-03 | 670 | 680 | 670 | 673 | 3,200 | 336.50 |
| 2009-12-02 | 680 | 680 | 665 | 670 | 2,300 | 335 |
| 2009-12-01 | 661 | 680 | 652 | 680 | 7,800 | 340 |
| 2009-11-30 | 668 | 670 | 651 | 651 | 2,200 | 325.50 |
| 2009-11-27 | 668 | 668 | 650 | 668 | 3,500 | 334 |
| 2009-11-26 | 670 | 680 | 670 | 672 | 3,900 | 336 |
| 2009-11-25 | 693 | 699 | 676 | 690 | 12,400 | 345 |
| 2009-11-24 | 695 | 695 | 675 | 693 | 1,900 | 346.50 |
| 2009-11-20 | 661 | 697 | 661 | 697 | 4,800 | 348.50 |
| 2009-11-19 | 709 | 709 | 691 | 699 | 1,800 | 349.50 |
| 2009-11-18 | 698 | 710 | 698 | 710 | 4,800 | 355 |
| 2009-11-17 | 749 | 749 | 740 | 748 | 1,400 | 374 |
| 2009-11-16 | 750 | 750 | 749 | 749 | 400 | 374.50 |
| 2009-11-13 | 750 | 750 | 748 | 749 | 2,500 | 374.50 |
| 2009-11-12 | 750 | 752 | 750 | 751 | 3,200 | 375.50 |
| 2009-11-11 | 755 | 765 | 755 | 764 | 2,100 | 382 |
| 2009-11-10 | 750 | 765 | 750 | 755 | 1,500 | 377.50 |
| 2009-11-09 | 750 | 750 | 730 | 750 | 2,600 | 375 |
| 2009-11-06 | 750 | 770 | 750 | 770 | 1,300 | 385 |
| 2009-11-05 | 753 | 753 | 750 | 750 | 1,500 | 375 |
| 2009-11-04 | 755 | 755 | 753 | 753 | 600 | 376.50 |
| 2009-11-02 | 763 | 763 | 751 | 755 | 1,800 | 377.50 |
| 2009-10-30 | 775 | 775 | 763 | 763 | 1,100 | 381.50 |
| 2009-10-29 | 775 | 775 | 772 | 775 | 2,800 | 387.50 |
| 2009-10-28 | 775 | 778 | 775 | 775 | 1,900 | 387.50 |
| 2009-10-27 | 778 | 778 | 775 | 775 | 3,400 | 387.50 |
| 2009-10-26 | 790 | 790 | 777 | 777 | 7,600 | 388.50 |
| 2009-10-23 | 781 | 785 | 779 | 785 | 4,000 | 392.50 |
| 2009-10-22 | 780 | 780 | 779 | 779 | 300 | 389.50 |
| 2009-10-21 | 774 | 783 | 760 | 783 | 5,300 | 391.50 |
| 2009-10-20 | 774 | 774 | 761 | 774 | 2,500 | 387 |
| 2009-10-19 | 770 | 770 | 765 | 767 | 1,200 | 383.50 |
| 2009-10-16 | 762 | 780 | 762 | 780 | 1,100 | 390 |
| 2009-10-15 | 781 | 781 | 774 | 780 | 500 | 390 |
| 2009-10-14 | 780 | 785 | 770 | 780 | 4,200 | 390 |
| 2009-10-13 | 786 | 786 | 780 | 782 | 1,600 | 391 |
| 2009-10-09 | 784 | 786 | 780 | 786 | 1,800 | 393 |
| 2009-10-08 | 775 | 786 | 756 | 784 | 4,300 | 392 |
| 2009-10-07 | 775 | 775 | 774 | 775 | 700 | 387.50 |
| 2009-10-06 | 771 | 775 | 771 | 775 | 900 | 387.50 |
| 2009-10-05 | 766 | 775 | 761 | 765 | 1,700 | 382.50 |
| 2009-10-02 | 767 | 770 | 766 | 766 | 1,200 | 383 |
| 2009-10-01 | 780 | 783 | 770 | 775 | 4,200 | 387.50 |
| 2009-09-30 | 772 | 778 | 770 | 777 | 1,800 | 388.50 |
| 2009-09-29 | 767 | 785 | 767 | 780 | 2,400 | 390 |
| 2009-09-28 | 795 | 795 | 770 | 785 | 6,200 | 392.50 |
| 2009-09-25 | 784 | 791 | 784 | 791 | 6,000 | 395.50 |
| 2009-09-24 | 778 | 780 | 778 | 779 | 4,300 | 389.50 |
| 2009-09-18 | 782 | 782 | 778 | 778 | 3,300 | 389 |
| 2009-09-17 | 781 | 783 | 780 | 781 | 2,100 | 390.50 |
| 2009-09-16 | 781 | 789 | 781 | 781 | 2,100 | 390.50 |
| 2009-09-15 | 792 | 793 | 781 | 781 | 7,400 | 390.50 |
| 2009-09-14 | 790 | 790 | 782 | 785 | 1,700 | 392.50 |
| 2009-09-11 | 790 | 791 | 781 | 785 | 4,900 | 392.50 |
| 2009-09-10 | 790 | 792 | 786 | 792 | 2,200 | 396 |
| 2009-09-09 | 787 | 795 | 785 | 791 | 2,800 | 395.50 |
| 2009-09-08 | 793 | 798 | 786 | 790 | 6,300 | 395 |
| 2009-09-07 | 797 | 801 | 797 | 801 | 8,700 | 400.50 |
| 2009-09-04 | 797 | 801 | 796 | 796 | 11,000 | 398 |
| 2009-09-03 | 791 | 802 | 790 | 800 | 55,100 | 400 |
| 2009-09-02 | 815 | 829 | 815 | 815 | 1,100 | 407.50 |
| 2009-09-01 | 813 | 824 | 813 | 815 | 1,900 | 407.50 |
| 2009-08-31 | 810 | 821 | 810 | 810 | 4,300 | 405 |
| 2009-08-27 | 817 | 837 | 817 | 820 | 2,400 | 410 |
| 2009-08-26 | 827 | 835 | 815 | 827 | 17,400 | 413.50 |
| 2009-08-25 | 812 | 819 | 810 | 817 | 4,900 | 408.50 |
| 2009-08-24 | 785 | 810 | 785 | 809 | 4,800 | 404.50 |
| 2009-08-21 | 778 | 778 | 775 | 776 | 1,300 | 388 |
| 2009-08-20 | 778 | 778 | 777 | 778 | 2,100 | 389 |
| 2009-08-19 | 775 | 778 | 775 | 778 | 1,400 | 389 |
| 2009-08-18 | 774 | 775 | 774 | 775 | 400 | 387.50 |
| 2009-08-17 | 774 | 775 | 760 | 775 | 2,400 | 387.50 |
| 2009-08-14 | 775 | 775 | 765 | 774 | 2,400 | 387 |
| 2009-08-13 | 775 | 775 | 760 | 761 | 3,800 | 380.50 |
| 2009-08-12 | 775 | 775 | 768 | 768 | 1,300 | 384 |
| 2009-08-11 | 775 | 775 | 769 | 775 | 600 | 387.50 |
| 2009-08-10 | 776 | 776 | 776 | 776 | 100 | 388 |
| 2009-08-07 | 771 | 777 | 771 | 777 | 800 | 388.50 |
| 2009-08-06 | 770 | 770 | 770 | 770 | 200 | 385 |
| 2009-08-05 | 777 | 777 | 770 | 770 | 1,500 | 385 |
| 2009-08-04 | 777 | 783 | 777 | 783 | 500 | 391.50 |
| 2009-08-03 | 771 | 777 | 771 | 777 | 700 | 388.50 |
| 2009-07-31 | 777 | 777 | 770 | 770 | 300 | 385 |
| 2009-07-30 | 780 | 780 | 777 | 777 | 2,200 | 388.50 |
| 2009-07-29 | 800 | 800 | 781 | 788 | 2,100 | 394 |
| 2009-07-28 | 802 | 802 | 795 | 795 | 6,600 | 397.50 |
| 2009-07-27 | 783 | 797 | 781 | 797 | 4,100 | 398.50 |
| 2009-07-24 | 780 | 780 | 762 | 775 | 1,100 | 387.50 |
| 2009-07-23 | 775 | 775 | 751 | 760 | 2,000 | 380 |
| 2009-07-22 | 760 | 765 | 750 | 755 | 2,700 | 377.50 |
| 2009-07-21 | 770 | 770 | 752 | 760 | 1,500 | 380 |
| 2009-07-17 | 770 | 770 | 769 | 769 | 300 | 384.50 |
| 2009-07-16 | 770 | 775 | 770 | 775 | 400 | 387.50 |
| 2009-07-15 | 792 | 792 | 760 | 765 | 1,300 | 382.50 |
| 2009-07-14 | 790 | 793 | 780 | 793 | 7,600 | 396.50 |
| 2009-07-13 | 780 | 790 | 780 | 785 | 7,800 | 392.50 |
| 2009-07-10 | 766 | 775 | 766 | 775 | 2,200 | 387.50 |
| 2009-07-09 | 776 | 776 | 756 | 760 | 1,000 | 380 |
| 2009-07-08 | 770 | 775 | 769 | 769 | 5,200 | 384.50 |
| 2009-07-07 | 785 | 789 | 770 | 780 | 5,100 | 390 |
| 2009-07-06 | 757 | 781 | 750 | 771 | 3,100 | 385.50 |
| 2009-07-03 | 768 | 770 | 730 | 731 | 10,000 | 365.50 |
| 2009-07-02 | 808 | 808 | 754 | 770 | 4,700 | 385 |
| 2009-07-01 | 810 | 810 | 800 | 804 | 8,200 | 402 |
| 2009-06-30 | 788 | 809 | 788 | 805 | 16,500 | 402.50 |
| 2009-06-29 | 775 | 783 | 765 | 783 | 9,300 | 391.50 |
| 2009-06-26 | 740 | 758 | 740 | 758 | 12,100 | 379 |
| 2009-06-25 | 720 | 735 | 720 | 735 | 4,000 | 367.50 |
| 2009-06-24 | 720 | 720 | 714 | 717 | 2,200 | 358.50 |
| 2009-06-23 | 716 | 716 | 710 | 714 | 3,800 | 357 |
| 2009-06-22 | 714 | 720 | 711 | 716 | 6,500 | 358 |
| 2009-06-19 | 701 | 710 | 701 | 710 | 3,900 | 355 |
| 2009-06-18 | 711 | 711 | 700 | 700 | 2,200 | 350 |
| 2009-06-17 | 695 | 703 | 694 | 703 | 5,000 | 351.50 |
| 2009-06-16 | 692 | 697 | 690 | 692 | 12,500 | 346 |
| 2009-06-15 | 709 | 710 | 686 | 686 | 40,600 | 343 |
| 2009-06-12 | 701 | 701 | 689 | 699 | 13,400 | 349.50 |
| 2009-06-11 | 693 | 700 | 693 | 700 | 5,100 | 350 |
| 2009-06-10 | 692 | 700 | 689 | 690 | 24,300 | 345 |
| 2009-06-09 | 701 | 703 | 690 | 690 | 24,500 | 345 |
| 2009-06-08 | 702 | 710 | 697 | 700 | 6,400 | 350 |
| 2009-06-05 | 694 | 708 | 690 | 700 | 9,200 | 350 |
| 2009-06-04 | 696 | 700 | 690 | 692 | 5,200 | 346 |
| 2009-06-03 | 690 | 692 | 690 | 692 | 800 | 346 |
| 2009-06-02 | 699 | 705 | 690 | 690 | 2,000 | 345 |
| 2009-06-01 | 700 | 700 | 690 | 690 | 700 | 345 |
| 2009-05-28 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2009-05-27 | 703 | 713 | 703 | 713 | 2,100 | 356.50 |
| 2009-05-25 | 701 | 701 | 700 | 700 | 300 | 350 |
| 2009-05-21 | 732 | 732 | 700 | 700 | 8,100 | 350 |
| 2009-04-08 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2009-03-25 | 770 | 770 | 770 | 770 | 100 | 385 |
| 2009-02-26 | 773 | 773 | 773 | 773 | 100 | 386.50 |
| 2009-02-24 | 873 | 873 | 773 | 773 | 300 | 386.50 |
| 2009-02-18 | 880 | 880 | 880 | 880 | 100 | 440 |
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
