1. HOME >
  2. 株価時系列 >
  3. 7979 >
  4. 2011年

7979 (株)松風 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307707707607641,000382
2011-12-29770770766766600383
2011-12-28775775775775200387.50
2011-12-27779779772772900386
2011-12-26780782778782500391
2011-12-227857857807806,800390
2011-12-217797857717851,300392.50
2011-12-20770777770777800388.50
2011-12-197707707657661,400383
2011-12-16764765764765600382.50
2011-12-15756764756764500382
2011-12-14764764756756500378
2011-12-137747757537653,300382.50
2011-12-1276076976076910,800384.50
2011-12-097527607527601,800380
2011-12-087557667557661,500383
2011-12-07750750750750800375
2011-12-06750750750750700375
2011-12-057407497407495,500374.50
2011-12-02750750746746700373
2011-12-01745745745745200372.50
2011-11-307497597437434,700371.50
2011-11-297407437407431,300371.50
2011-11-28734743734743500371.50
2011-11-257487487347347,800367
2011-11-247437487407482,100374
2011-11-22735743735743400371.50
2011-11-21739740739739900369.50
2011-11-187307357307355,100367.50
2011-11-17750750741741400370.50
2011-11-15753753753753100376.50
2011-11-14746746740743400371.50
2011-11-11755755745745800372.50
2011-11-107457557457551,700377.50
2011-11-09755755755755100377.50
2011-11-08752752751751300375.50
2011-11-07757757757757100378.50
2011-11-047577577557551,500377.50
2011-11-027567567557551,100377.50
2011-10-31749749749749100374.50
2011-10-28757759750759400379.50
2011-10-27750750750750100375
2011-10-26747747747747100373.50
2011-10-257587587497497,200374.50
2011-10-247547627467625,400381
2011-10-217457597457591,700379.50
2011-10-207517537447451,300372.50
2011-10-19753753753753200376.50
2011-10-18747753747753700376.50
2011-10-17759759759759100379.50
2011-10-14744744744744400372
2011-10-12744745744745300372.50
2011-10-11743744743743500371.50
2011-10-07743745743745300372.50
2011-10-06742742742742200371
2011-10-05747747747747100373.50
2011-10-0475075074474711,100373.50
2011-10-037567637507631,500381.50
2011-09-307747747507501,300375
2011-09-29755770755770200385
2011-09-28752752752752100376
2011-09-27754754754754100377
2011-09-267807807547552,000377.50
2011-09-227797807557809,400390
2011-09-217577857577853,800392.50
2011-09-20752758752757600378.50
2011-09-16753755750750900375
2011-09-157537547537534,400376.50
2011-09-147627757587682,000384
2011-09-137787787657713,000385.50
2011-09-127577707517623,800381
2011-09-09750750743743200371.50
2011-09-08753753753753100376.50
2011-09-07749753749753200376.50
2011-09-067507507387381,600369
2011-09-05755755755755100377.50
2011-09-02751753751753600376.50
2011-09-01754754746746300373
2011-08-31743743742742200371
2011-08-30758758741741800370.50
2011-08-297577577427461,900373
2011-08-267647647467462,000373
2011-08-257607637607605,800380
2011-08-24750760750760900380
2011-08-23742748742748700374
2011-08-22742744740744700372
2011-08-197307317307301,600365
2011-08-187487487307312,000365.50
2011-08-16741741735735400367.50
2011-08-15735735735735200367.50
2011-08-127507507347341,700367
2011-08-11745755745755200377.50
2011-08-097357447257272,400363.50
2011-08-087507507377501,600375
2011-08-0572477672476017,200380
2011-08-047387387307315,000365.50
2011-08-037397417367387,000369
2011-08-027447447397396,400369.50
2011-08-017477477407445,300372
2011-07-297507507467471,600373.50
2011-07-287507507457462,400373
2011-07-277487507457506,400375
2011-07-267507507417488,800374
2011-07-2575075074675014,100375
2011-07-227527587507585,700379
2011-07-217607607487526,300376
2011-07-207667757617614,400380.50
2011-07-197607707597651,800382.50
2011-07-157667667587591,900379.50
2011-07-147767767657651,900382.50
2011-07-13790790774776700388
2011-07-117998007907906,100395
2011-07-087877997877992,400399.50
2011-07-07785788785788800394
2011-07-05789789785785400392.50
2011-07-04784788784788200394
2011-07-01788788784784300392
2011-06-30793794791794700397
2011-06-297857917857912,700395.50
2011-06-287807907777901,000395
2011-06-277797897657891,800394.50
2011-06-2478778977878912,600394.50
2011-06-237707897707894,500394.50
2011-06-22767770762770600385
2011-06-21757763757762300381
2011-06-20754756754756800378
2011-06-17757758753753400376.50
2011-06-16768768757757500378.50
2011-06-15765765765765300382.50
2011-06-14765765763763500381.50
2011-06-13755755753753200376.50
2011-06-10755755755755100377.50
2011-06-09761761750753800376.50
2011-06-087457657457652,800382.50
2011-06-077507557357454,800372.50
2011-06-0676076475975911,700379.50
2011-06-03765765765765200382.50
2011-06-02765765765765300382.50
2011-06-017657707657651,500382.50
2011-05-31770772768772500386
2011-05-30775775765765700382.50
2011-05-277737777737751,200387.50
2011-05-26770773770773200386.50
2011-05-257797797617709,100385
2011-05-247597797587793,300389.50
2011-05-237607677507583,800379
2011-05-207607657567601,200380
2011-05-19756761756761300380.50
2011-05-187507607507556,700377.50
2011-05-17769769769769100384.50
2011-05-16770770770770100385
2011-05-137547707547649,800382
2011-05-12770770768768500384
2011-05-117577707557702,100385
2011-05-10763763756757700378.50
2011-05-097707777627631,000381.50
2011-05-067707707557601,300380
2011-05-02774774771771900385.50
2011-04-287727737707701,400385
2011-04-277767767717724,100386
2011-04-267707727707715,800385.50
2011-04-257607657587654,800382.50
2011-04-227567587507588,200379
2011-04-217557567517553,500377.50
2011-04-2075375472375411,300377
2011-04-19751753751753800376.50
2011-04-18754755752752600376
2011-04-15755755750750200375
2011-04-14750755750754600377
2011-04-137427527367524,300376
2011-04-12742742742742200371
2011-04-1174175074074114,200370.50
2011-04-087497507497502,700375
2011-04-077507507497498,300374.50
2011-04-06750751750750800375
2011-04-057507547507501,800375
2011-04-047507507507501,000375
2011-04-01755755750750400375
2011-03-317507547507542,300377
2011-03-307527527507521,000376
2011-03-297507527507529,600376
2011-03-2874676174675934,100379.50
2011-03-257857937857858,300392.50
2011-03-247617857617853,100392.50
2011-03-237647657617612,200380.50
2011-03-227657657557642,600382
2011-03-187487507407505,100375
2011-03-177157707157551,400377.50
2011-03-166987356987354,000367.50
2011-03-157157256787139,400356.50
2011-03-146787306787105,700355
2011-03-117637657587581,700379
2011-03-107717717637631,500381.50
2011-03-097757787697711,500385.50
2011-03-087717757647654,000382.50
2011-03-077687737657652,300382.50
2011-03-0476278276276710,800383.50
2011-03-037707707667661,000383
2011-03-027657677647671,300383.50
2011-03-017657667657651,600382.50
2011-02-287577657577651,200382.50
2011-02-257627627577577,500378.50
2011-02-247557627557623,700381
2011-02-237507607507534,000376.50
2011-02-227557557527521,000376
2011-02-21754755754755900377.50
2011-02-187627627507503,000375
2011-02-177627627557552,000377.50
2011-02-167627627557551,500377.50
2011-02-15765765762762700381
2011-02-147627637627622,300381
2011-02-107557607557551,500377.50
2011-02-09752757752754800377
2011-02-08756756754754500377
2011-02-077507587507511,700375.50
2011-02-04751751751751700375.50
2011-02-03751758751752500376
2011-02-02758759751751800375.50
2011-02-01758758756756400378
2011-01-317437597407589,800379
2011-01-287557557437431,900371.50
2011-01-277497557497548,400377
2011-01-2674075073974813,700374
2011-01-2575575673874414,900372
2011-01-247537557537552,100377.50
2011-01-217537537507504,300375
2011-01-207567567517511,500375.50
2011-01-197567567497492,100374.50
2011-01-187527567507502,000375
2011-01-177527557507501,100375
2011-01-147507547467461,300373
2011-01-137547557467472,300373.50
2011-01-127557557467504,700375
2011-01-117507567457563,800378
2011-01-077437507437482,800374
2011-01-067457457367372,200368.50
2011-01-057417457417412,000370.50
2011-01-047417457417411,500370.50

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