7979 (株)松風の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	738	742	725	741	6,600	370.50
2010-12-29	737	739	734	739	1,100	369.50
2010-12-28	730	737	725	737	2,200	368.50
2010-12-27	720	730	720	730	15,500	365
2010-12-24	715	724	715	724	9,600	362
2010-12-22	711	715	710	715	9,900	357.50
2010-12-21	710	715	710	714	22,500	357
2010-12-20	719	719	712	712	14,300	356
2010-12-17	724	724	713	719	8,000	359.50
2010-12-16	720	720	718	720	15,600	360
2010-12-15	730	730	720	720	9,200	360
2010-12-14	747	749	731	732	14,700	366
2010-12-13	732	750	732	742	3,300	371
2010-12-10	734	740	730	730	3,700	365
2010-12-09	740	749	740	749	6,800	374.50
2010-12-08	728	730	720	724	5,500	362
2010-12-07	727	729	722	722	1,800	361
2010-12-06	729	729	725	725	1,300	362.50
2010-12-03	730	730	728	728	2,300	364
2010-12-02	727	730	727	729	700	364.50
2010-12-01	725	725	723	723	500	361.50
2010-11-30	728	728	728	728	200	364
2010-11-29	729	729	729	729	200	364.50
2010-11-26	730	730	730	730	200	365
2010-11-25	731	731	724	730	8,700	365
2010-11-24	724	731	722	731	1,100	365.50
2010-11-22	728	731	720	730	4,400	365
2010-11-19	730	730	728	728	1,000	364
2010-11-18	719	731	717	730	2,100	365
2010-11-17	721	721	721	721	1,400	360.50
2010-11-16	726	733	718	733	1,500	366.50
2010-11-15	725	725	720	720	900	360
2010-11-12	720	720	720	720	4,700	360
2010-11-11	715	719	715	718	1,100	359
2010-11-10	719	719	709	719	1,500	359.50
2010-11-09	711	717	711	717	500	358.50
2010-11-08	706	708	706	708	1,000	354
2010-11-05	715	716	715	716	400	358
2010-11-04	705	705	700	700	300	350
2010-11-02	700	700	695	700	1,800	350
2010-11-01	705	705	700	700	1,000	350
2010-10-29	708	708	699	708	10,200	354
2010-10-28	702	709	701	708	1,600	354
2010-10-27	704	708	702	708	2,800	354
2010-10-26	702	727	702	705	5,200	352.50
2010-10-25	728	728	720	720	7,800	360
2010-10-22	720	729	720	728	3,600	364
2010-10-21	715	719	715	717	11,100	358.50
2010-10-20	720	725	720	720	4,900	360
2010-10-19	720	720	717	720	6,200	360
2010-10-18	719	720	718	718	300	359
2010-10-15	718	718	718	718	200	359
2010-10-14	715	722	715	716	1,400	358
2010-10-13	720	730	715	730	2,000	365
2010-10-12	720	720	713	720	1,400	360
2010-10-08	712	713	712	713	600	356.50
2010-10-07	703	710	703	709	3,700	354.50
2010-10-06	718	718	718	718	500	359
2010-10-05	720	721	720	721	400	360.50
2010-10-04	730	730	725	725	10,700	362.50
2010-10-01	730	730	730	730	100	365
2010-09-30	722	740	722	730	1,500	365
2010-09-29	720	735	720	735	500	367.50
2010-09-28	746	750	725	726	2,000	363
2010-09-27	746	752	746	746	7,300	373
2010-09-24	739	741	739	741	11,700	370.50
2010-09-22	729	739	729	739	2,100	369.50
2010-09-17	729	729	729	729	200	364.50
2010-09-16	715	725	715	725	3,100	362.50
2010-09-15	711	731	711	730	3,100	365
2010-09-14	725	725	725	725	200	362.50
2010-09-13	725	730	710	725	2,800	362.50
2010-09-10	725	725	725	725	100	362.50
2010-09-09	727	727	727	727	300	363.50
2010-09-08	721	736	721	735	800	367.50
2010-09-07	725	725	721	721	900	360.50
2010-09-06	725	725	725	725	100	362.50
2010-09-02	725	725	720	720	500	360
2010-09-01	725	725	716	716	800	358
2010-08-31	725	735	722	735	400	367.50
2010-08-30	735	735	735	735	1,100	367.50
2010-08-27	730	741	730	735	600	367.50
2010-08-26	743	743	735	742	600	371
2010-08-25	739	741	739	740	8,700	370
2010-08-24	735	740	728	739	1,000	369.50
2010-08-23	720	735	715	735	5,100	367.50
2010-08-20	710	722	710	722	1,000	361
2010-08-19	722	722	722	722	400	361
2010-08-18	706	706	706	706	300	353
2010-08-17	724	724	716	716	200	358
2010-08-16	725	725	721	722	5,200	361
2010-08-13	725	725	720	720	200	360
2010-08-12	715	715	715	715	400	357.50
2010-08-11	725	725	715	715	1,000	357.50
2010-08-10	724	725	713	725	3,100	362.50
2010-08-09	721	724	721	724	2,100	362
2010-08-06	721	721	721	721	300	360.50
2010-08-05	713	720	713	714	1,500	357
2010-08-04	710	716	710	713	700	356.50
2010-08-03	705	720	705	709	4,100	354.50
2010-08-02	720	720	720	720	200	360
2010-07-30	710	715	710	715	1,000	357.50
2010-07-29	725	725	712	712	600	356
2010-07-28	718	718	718	718	200	359
2010-07-27	719	719	718	718	200	359
2010-07-26	725	726	725	726	600	363
2010-07-23	720	726	719	725	10,400	362.50
2010-07-22	720	720	714	720	3,200	360
2010-07-21	715	715	710	715	3,600	357.50
2010-07-20	712	715	711	711	900	355.50
2010-07-16	715	715	711	714	500	357
2010-07-15	715	715	715	715	600	357.50
2010-07-14	725	725	712	715	700	357.50
2010-07-13	725	726	701	725	1,900	362.50
2010-07-12	726	726	725	725	6,400	362.50
2010-07-09	725	726	716	726	800	363
2010-07-08	709	727	709	727	2,100	363.50
2010-07-07	710	710	710	710	100	355
2010-07-06	708	708	704	704	200	352
2010-07-05	702	710	702	710	1,400	355
2010-07-02	702	708	702	708	1,400	354
2010-07-01	708	708	703	705	700	352.50
2010-06-30	700	709	700	701	3,300	350.50
2010-06-29	707	710	703	705	1,400	352.50
2010-06-28	718	718	705	707	1,400	353.50
2010-06-25	728	728	706	718	14,600	359
2010-06-24	725	730	723	730	2,200	365
2010-06-23	712	725	711	725	1,600	362.50
2010-06-22	717	718	708	712	1,100	356
2010-06-21	708	719	708	709	800	354.50
2010-06-18	711	711	701	708	2,800	354
2010-06-17	731	731	708	710	9,700	355
2010-06-16	725	738	725	738	400	369
2010-06-15	725	725	725	725	400	362.50
2010-06-14	717	740	717	740	2,500	370
2010-06-11	709	730	705	730	4,200	365
2010-06-10	709	709	700	700	1,700	350
2010-06-09	704	704	700	704	1,600	352
2010-06-08	700	704	700	703	500	351.50
2010-06-07	715	715	700	701	700	350.50
2010-06-04	712	712	700	710	1,800	355
2010-06-03	712	712	711	712	400	356
2010-06-02	713	713	706	706	400	353
2010-06-01	713	713	702	708	500	354
2010-05-31	710	710	701	701	2,900	350.50
2010-05-28	711	711	711	711	200	355.50
2010-05-27	704	705	700	705	800	352.50
2010-05-26	700	704	700	704	2,700	352
2010-05-25	715	715	701	705	9,700	352.50
2010-05-24	708	715	707	715	2,900	357.50
2010-05-21	701	720	700	716	3,800	358
2010-05-20	709	709	702	707	1,500	353.50
2010-05-19	702	710	702	705	3,100	352.50
2010-05-18	705	713	705	706	700	353
2010-05-17	708	708	705	705	700	352.50
2010-05-14	714	714	714	714	100	357
2010-05-13	716	719	716	719	300	359.50
2010-05-12	710	715	707	707	400	353.50
2010-05-11	711	711	705	705	500	352.50
2010-05-10	703	713	700	713	5,300	356.50
2010-05-07	716	716	699	703	7,300	351.50
2010-05-06	725	725	720	721	1,300	360.50
2010-04-30	725	730	725	730	1,500	365
2010-04-28	725	725	722	722	300	361
2010-04-27	738	739	722	725	1,100	362.50
2010-04-26	725	730	725	725	1,900	362.50
2010-04-23	744	744	720	732	9,000	366
2010-04-22	726	744	726	744	5,200	372
2010-04-21	725	725	722	725	3,000	362.50
2010-04-20	718	726	718	726	1,500	363
2010-04-19	725	726	717	717	2,100	358.50
2010-04-16	725	729	721	729	1,500	364.50
2010-04-15	725	725	716	725	4,300	362.50
2010-04-14	728	728	722	722	1,400	361
2010-04-13	724	728	724	725	1,400	362.50
2010-04-12	719	724	719	724	1,400	362
2010-04-09	723	725	718	718	1,300	359
2010-04-08	723	723	721	723	600	361.50
2010-04-07	722	723	722	723	600	361.50
2010-04-06	720	723	720	723	1,100	361.50
2010-04-05	723	723	713	714	3,400	357
2010-04-02	716	722	711	722	3,100	361
2010-04-01	714	720	709	720	4,800	360
2010-03-31	715	724	715	720	2,000	360
2010-03-30	724	724	713	715	5,500	357.50
2010-03-29	721	729	718	722	3,500	361
2010-03-26	754	754	745	753	3,700	376.50
2010-03-25	752	752	740	750	12,600	375
2010-03-24	739	754	737	754	8,300	377
2010-03-23	737	740	737	737	4,900	368.50
2010-03-19	735	735	733	735	2,200	367.50
2010-03-18	732	736	732	734	800	367
2010-03-17	737	737	730	731	4,100	365.50
2010-03-16	737	737	735	735	1,400	367.50
2010-03-15	730	739	730	736	2,000	368
2010-03-12	733	739	720	720	2,400	360
2010-03-11	735	735	729	730	2,900	365
2010-03-10	735	739	731	739	1,700	369.50
2010-03-09	740	740	739	739	300	369.50
2010-03-08	735	739	732	739	400	369.50
2010-03-05	732	740	731	731	600	365.50
2010-03-04	731	732	731	731	1,100	365.50
2010-03-03	735	740	735	740	200	370
2010-03-02	740	740	740	740	200	370
2010-03-01	738	750	732	732	1,100	366
2010-02-26	750	751	716	738	12,100	369
2010-02-25	731	745	731	745	5,100	372.50
2010-02-24	715	730	715	730	2,000	365
2010-02-23	730	731	727	730	1,700	365
2010-02-22	720	729	720	729	1,400	364.50
2010-02-19	726	726	710	717	3,800	358.50
2010-02-18	717	719	715	717	5,400	358.50
2010-02-17	727	727	720	720	1,700	360
2010-02-16	734	734	718	728	3,500	364
2010-02-15	722	730	719	719	1,000	359.50
2010-02-12	733	738	716	720	2,200	360
2010-02-10	730	733	730	733	1,000	366.50
2010-02-09	740	740	731	731	2,000	365.50
2010-02-08	717	745	715	745	6,700	372.50
2010-02-05	738	738	725	726	2,000	363
2010-02-04	718	729	718	725	2,500	362.50
2010-02-03	711	735	711	720	2,600	360
2010-02-02	725	729	725	729	500	364.50
2010-02-01	735	735	724	724	500	362
2010-01-29	724	724	724	724	200	362
2010-01-28	715	715	715	715	300	357.50
2010-01-27	724	724	715	715	4,000	357.50
2010-01-26	744	744	725	725	2,500	362.50
2010-01-25	726	743	726	743	12,300	371.50
2010-01-22	723	726	715	726	900	363
2010-01-21	710	723	710	723	2,600	361.50
2010-01-20	712	712	711	711	400	355.50
2010-01-19	715	715	710	710	2,300	355
2010-01-18	709	711	709	711	400	355.50
2010-01-15	710	710	704	709	1,700	354.50
2010-01-14	702	710	702	710	800	355
2010-01-13	712	712	705	705	900	352.50
2010-01-12	712	720	710	710	1,100	355
2010-01-08	715	717	715	717	400	358.50
2010-01-05	717	720	715	720	800	360
2010-01-04	700	713	700	713	2,900	356.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7979 (株)松風 の時系列データ [2010年度]

7979 (株)松風の時系列データ [2010年度]