7979 (株)松風の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	811	811	801	802	19,900	401
2012-12-27	808	811	807	809	16,400	404.50
2012-12-26	810	811	805	807	14,300	403.50
2012-12-25	808	814	802	805	20,000	402.50
2012-12-21	810	814	802	808	15,400	404
2012-12-20	799	817	799	810	17,500	405
2012-12-19	813	815	811	814	14,700	407
2012-12-18	821	823	818	818	5,600	409
2012-12-17	823	830	821	821	4,600	410.50
2012-12-14	836	836	822	822	15,600	411
2012-12-13	849	849	835	838	5,400	419
2012-12-12	840	847	840	840	2,500	420
2012-12-11	844	845	838	845	2,000	422.50
2012-12-10	850	851	810	844	15,800	422
2012-12-07	854	854	850	850	5,500	425
2012-12-06	853	854	847	852	5,300	426
2012-12-05	846	850	846	850	6,500	425
2012-12-04	845	857	844	845	4,600	422.50
2012-12-03	850	850	840	843	3,200	421.50
2012-11-30	846	859	844	844	3,300	422
2012-11-29	855	865	851	851	4,000	425.50
2012-11-28	870	870	855	855	4,300	427.50
2012-11-27	863	870	862	870	7,900	435
2012-11-26	854	863	851	856	5,200	428
2012-11-22	844	853	844	850	11,800	425
2012-11-21	845	848	843	844	4,000	422
2012-11-20	830	840	830	836	5,000	418
2012-11-19	830	834	826	830	3,300	415
2012-11-16	813	825	812	825	2,500	412.50
2012-11-15	815	818	815	818	2,400	409
2012-11-14	815	817	810	810	1,600	405
2012-11-13	825	825	809	811	2,900	405.50
2012-11-12	824	830	810	810	3,700	405
2012-11-09	830	830	820	822	7,000	411
2012-11-08	835	836	831	831	3,600	415.50
2012-11-07	843	845	838	838	2,300	419
2012-11-06	848	849	843	843	6,500	421.50
2012-11-05	859	859	842	853	11,500	426.50
2012-11-02	883	885	870	870	5,100	435
2012-11-01	887	887	870	883	18,100	441.50
2012-10-31	905	915	885	895	42,000	447.50
2012-10-30	832	957	832	935	63,400	467.50
2012-10-29	830	839	830	839	1,400	419.50
2012-10-26	827	838	827	838	4,600	419
2012-10-25	839	846	832	846	8,200	423
2012-10-24	845	845	837	839	2,300	419.50
2012-10-23	840	841	832	837	2,700	418.50
2012-10-22	845	846	841	846	2,700	423
2012-10-19	848	849	841	846	3,000	423
2012-10-18	840	849	840	847	1,900	423.50
2012-10-17	829	850	824	835	3,600	417.50
2012-10-16	824	837	805	829	9,700	414.50
2012-10-15	820	838	820	838	1,700	419
2012-10-12	828	828	820	820	1,600	410
2012-10-11	825	828	822	828	1,400	414
2012-10-10	821	824	821	823	2,700	411.50
2012-10-09	835	836	830	830	1,600	415
2012-10-05	835	839	829	839	1,400	419.50
2012-10-04	832	841	832	832	1,900	416
2012-10-03	826	841	826	832	1,700	416
2012-10-02	827	843	827	830	1,700	415
2012-10-01	831	835	825	827	1,500	413.50
2012-09-28	850	850	832	840	3,900	420
2012-09-27	850	850	847	849	3,200	424.50
2012-09-26	850	860	837	850	6,300	425
2012-09-25	850	862	836	855	13,600	427.50
2012-09-24	840	850	836	850	4,300	425
2012-09-21	840	840	833	838	3,100	419
2012-09-20	840	842	823	842	5,900	421
2012-09-19	849	849	835	838	4,900	419
2012-09-18	854	855	842	843	2,600	421.50
2012-09-14	850	854	849	849	10,200	424.50
2012-09-13	859	860	844	852	2,300	426
2012-09-12	830	853	830	853	3,100	426.50
2012-09-11	824	830	820	830	1,900	415
2012-09-10	815	825	815	823	700	411.50
2012-09-07	824	829	815	815	2,100	407.50
2012-09-06	818	821	811	811	3,600	405.50
2012-09-05	820	830	807	818	4,400	409
2012-09-04	849	849	830	830	5,300	415
2012-09-03	851	853	841	841	3,600	420.50
2012-08-31	845	850	845	850	400	425
2012-08-30	850	851	846	846	1,000	423
2012-08-29	852	852	847	850	800	425
2012-08-28	860	860	844	844	4,500	422
2012-08-27	862	862	850	853	3,200	426.50
2012-08-24	855	864	853	857	8,600	428.50
2012-08-23	853	864	853	864	8,700	432
2012-08-22	876	879	861	879	2,500	439.50
2012-08-21	860	875	860	875	2,200	437.50
2012-08-20	856	865	856	865	1,400	432.50
2012-08-17	875	880	865	865	4,300	432.50
2012-08-16	874	880	865	875	6,800	437.50
2012-08-15	874	874	853	870	5,500	435
2012-08-14	860	867	850	864	4,100	432
2012-08-13	850	856	850	855	2,200	427.50
2012-08-10	850	855	837	855	2,400	427.50
2012-08-09	844	851	843	851	1,900	425.50
2012-08-08	826	844	826	841	5,700	420.50
2012-08-07	812	835	812	826	6,800	413
2012-08-06	825	833	825	833	4,000	416.50
2012-08-03	836	837	833	834	2,500	417
2012-08-02	850	851	841	843	13,300	421.50
2012-08-01	844	850	840	850	3,500	425
2012-07-31	845	850	842	844	6,100	422
2012-07-30	846	848	818	845	8,600	422.50
2012-07-27	851	851	844	846	3,500	423
2012-07-26	847	854	840	851	3,900	425.50
2012-07-25	846	850	832	832	9,200	416
2012-07-24	853	853	840	846	4,300	423
2012-07-23	837	855	802	838	5,200	419
2012-07-20	833	842	822	822	7,900	411
2012-07-19	860	861	845	848	3,800	424
2012-07-18	844	852	840	840	5,800	420
2012-07-17	850	855	845	845	2,900	422.50
2012-07-13	858	865	858	863	2,100	431.50
2012-07-12	849	859	845	859	3,500	429.50
2012-07-11	846	850	839	849	2,400	424.50
2012-07-10	835	850	835	839	14,400	419.50
2012-07-09	839	860	839	850	5,100	425
2012-07-06	865	877	849	854	12,400	427
2012-07-05	867	879	867	877	1,500	438.50
2012-07-04	885	888	860	875	9,300	437.50
2012-07-03	884	888	869	870	6,900	435
2012-07-02	879	888	853	873	14,200	436.50
2012-06-29	855	888	850	866	10,800	433
2012-06-28	850	864	829	864	6,400	432
2012-06-27	850	850	832	840	5,300	420
2012-06-26	860	860	829	847	5,600	423.50
2012-06-25	870	870	857	857	16,200	428.50
2012-06-22	875	876	864	870	5,800	435
2012-06-21	875	878	870	876	5,900	438
2012-06-20	850	870	846	870	5,700	435
2012-06-19	854	860	841	848	3,700	424
2012-06-18	845	858	844	854	5,700	427
2012-06-15	865	865	842	845	4,300	422.50
2012-06-14	851	854	847	850	8,100	425
2012-06-13	862	867	862	864	2,400	432
2012-06-12	862	862	849	862	7,200	431
2012-06-11	863	880	863	875	3,500	437.50
2012-06-08	880	880	857	863	19,200	431.50
2012-06-07	863	899	863	893	10,600	446.50
2012-06-06	859	878	845	878	13,800	439
2012-06-05	826	855	826	850	7,200	425
2012-06-04	820	830	820	826	9,200	413
2012-06-01	833	841	833	836	10,300	418
2012-05-31	835	846	834	846	4,600	423
2012-05-30	855	855	841	853	5,900	426.50
2012-05-29	841	855	836	855	7,900	427.50
2012-05-28	846	848	840	841	9,900	420.50
2012-05-25	860	860	849	849	17,100	424.50
2012-05-24	864	876	863	864	5,900	432
2012-05-23	880	880	861	862	14,500	431
2012-05-22	875	881	875	877	8,400	438.50
2012-05-21	865	875	865	875	3,400	437.50
2012-05-18	870	876	861	864	16,200	432
2012-05-17	871	880	871	877	11,800	438.50
2012-05-16	874	878	870	871	17,600	435.50
2012-05-15	860	874	860	874	21,000	437
2012-05-14	890	892	873	873	17,000	436.50
2012-05-11	936	936	898	900	26,000	450
2012-05-10	915	935	914	930	16,600	465
2012-05-09	937	940	928	928	20,800	464
2012-05-08	957	957	940	957	34,700	478.50
2012-05-07	959	965	951	961	25,500	480.50
2012-05-02	976	989	972	984	30,700	492
2012-05-01	990	1,003	976	976	59,700	488
2012-04-27	1,011	1,020	974	989	240,200	494.50
2012-04-26	976	1,048	956	1,029	531,600	514.50
2012-04-25	943	975	943	975	225,500	487.50
2012-04-24	915	940	915	932	59,900	466
2012-04-23	924	927	913	915	32,300	457.50
2012-04-20	921	931	914	915	27,700	457.50
2012-04-19	934	934	921	921	5,800	460.50
2012-04-18	922	936	914	934	50,900	467
2012-04-17	946	947	915	927	47,100	463.50
2012-04-16	943	953	943	947	28,200	473.50
2012-04-13	953	954	942	950	56,100	475
2012-04-12	951	955	931	954	68,100	477
2012-04-11	938	971	937	940	74,200	470
2012-04-10	941	954	925	948	105,600	474
2012-04-09	924	955	895	954	146,800	477
2012-04-06	898	903	880	898	33,300	449
2012-04-05	870	895	870	891	28,400	445.50
2012-04-04	887	887	874	874	26,200	437
2012-04-03	889	892	877	881	58,100	440.50
2012-04-02	870	888	870	887	104,800	443.50
2012-03-30	864	874	859	873	33,000	436.50
2012-03-29	867	880	845	869	75,400	434.50
2012-03-28	853	869	853	858	45,400	429
2012-03-27	868	876	851	853	103,700	426.50
2012-03-26	895	900	863	868	244,500	434
2012-03-23	993	993	931	940	617,400	470
2012-03-22	835	843	833	843	4,400	421.50
2012-03-21	824	833	824	833	3,700	416.50
2012-03-19	819	822	818	822	2,700	411
2012-03-16	815	817	814	815	1,400	407.50
2012-03-15	810	815	790	815	5,100	407.50
2012-03-14	818	818	809	809	2,200	404.50
2012-03-13	813	814	810	810	2,100	405
2012-03-12	810	819	809	816	5,600	408
2012-03-09	820	820	815	816	2,800	408
2012-03-08	817	819	817	819	400	409.50
2012-03-07	819	820	817	817	1,000	408.50
2012-03-06	820	820	819	820	1,300	410
2012-03-05	824	824	819	820	6,300	410
2012-03-02	824	824	816	820	4,500	410
2012-03-01	822	824	820	820	1,000	410
2012-02-29	820	821	819	819	3,300	409.50
2012-02-28	820	820	820	820	1,900	410
2012-02-27	807	824	807	815	1,200	407.50
2012-02-24	819	819	790	814	9,400	407
2012-02-23	810	819	807	819	2,100	409.50
2012-02-22	800	808	796	808	3,900	404
2012-02-21	800	800	798	800	1,200	400
2012-02-20	797	799	797	799	2,200	399.50
2012-02-17	793	797	793	797	500	398.50
2012-02-16	798	798	792	795	1,000	397.50
2012-02-15	796	798	795	798	700	399
2012-02-14	797	797	796	796	600	398
2012-02-13	794	796	794	796	400	398
2012-02-10	794	794	786	794	300	397
2012-02-09	795	796	781	794	2,700	397
2012-02-08	796	797	795	797	600	398.50
2012-02-07	791	795	791	795	1,500	397.50
2012-02-06	785	791	785	791	900	395.50
2012-02-03	775	797	775	783	2,900	391.50
2012-02-02	793	795	790	795	1,900	397.50
2012-02-01	787	795	787	794	1,100	397
2012-01-31	786	786	786	786	200	393
2012-01-30	793	793	787	792	600	396
2012-01-27	788	794	788	789	2,000	394.50
2012-01-26	793	794	790	790	4,500	395
2012-01-25	783	788	783	788	4,000	394
2012-01-24	784	784	779	783	700	391.50
2012-01-23	772	782	772	780	1,700	390
2012-01-20	769	769	769	769	300	384.50
2012-01-19	765	765	765	765	300	382.50
2012-01-18	763	765	754	765	1,400	382.50
2012-01-17	759	763	759	763	400	381.50
2012-01-16	775	780	740	759	5,900	379.50
2012-01-13	774	774	770	770	1,100	385
2012-01-12	770	773	770	773	400	386.50
2012-01-11	775	775	770	770	900	385
2012-01-10	781	781	775	775	300	387.50
2012-01-06	768	776	761	766	1,800	383
2012-01-05	753	784	753	767	2,200	383.50

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 [2012年度]

7979 (株)松風の時系列データ [2012年度]