7979 (株)松風の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,577	1,584	1,552	1,581	20,000	790.50
2014-12-29	1,572	1,587	1,541	1,568	22,800	784
2014-12-26	1,549	1,577	1,549	1,550	25,400	775
2014-12-25	1,556	1,570	1,536	1,549	25,600	774.50
2014-12-24	1,600	1,600	1,550	1,555	25,200	777.50
2014-12-22	1,589	1,597	1,547	1,597	31,400	798.50
2014-12-19	1,594	1,594	1,560	1,567	15,300	783.50
2014-12-18	1,598	1,608	1,542	1,579	33,600	789.50
2014-12-17	1,494	1,586	1,487	1,545	74,300	772.50
2014-12-16	1,500	1,509	1,477	1,501	36,000	750.50
2014-12-15	1,509	1,530	1,500	1,512	19,900	756
2014-12-12	1,485	1,594	1,480	1,531	64,200	765.50
2014-12-11	1,444	1,474	1,428	1,469	12,900	734.50
2014-12-10	1,470	1,483	1,438	1,474	37,000	737
2014-12-09	1,420	1,474	1,412	1,470	79,900	735
2014-12-08	1,448	1,448	1,411	1,418	23,400	709
2014-12-05	1,437	1,440	1,425	1,434	8,700	717
2014-12-04	1,437	1,437	1,407	1,432	15,600	716
2014-12-03	1,440	1,445	1,425	1,427	14,000	713.50
2014-12-02	1,431	1,447	1,431	1,445	14,600	722.50
2014-12-01	1,448	1,462	1,438	1,440	15,200	720
2014-11-28	1,423	1,452	1,423	1,448	20,500	724
2014-11-27	1,443	1,450	1,421	1,423	15,900	711.50
2014-11-26	1,460	1,468	1,400	1,443	29,600	721.50
2014-11-25	1,460	1,460	1,385	1,456	88,200	728
2014-11-21	1,487	1,487	1,445	1,468	34,300	734
2014-11-20	1,479	1,495	1,464	1,487	27,600	743.50
2014-11-19	1,485	1,491	1,450	1,487	48,700	743.50
2014-11-18	1,394	1,452	1,387	1,452	50,600	726
2014-11-17	1,413	1,415	1,372	1,394	28,100	697
2014-11-14	1,368	1,435	1,352	1,385	134,700	692.50
2014-11-13	1,399	1,399	1,326	1,351	38,800	675.50
2014-11-12	1,400	1,413	1,358	1,363	56,300	681.50
2014-11-11	1,360	1,414	1,334	1,395	80,100	697.50
2014-11-10	1,353	1,375	1,332	1,359	35,300	679.50
2014-11-07	1,323	1,375	1,300	1,366	100,200	683
2014-11-06	1,358	1,390	1,280	1,338	117,200	669
2014-11-05	1,315	1,353	1,291	1,328	100,300	664
2014-11-04	1,280	1,310	1,241	1,301	105,600	650.50
2014-10-31	1,236	1,288	1,227	1,277	107,900	638.50
2014-10-30	1,234	1,280	1,211	1,225	210,000	612.50
2014-10-29	1,179	1,180	1,150	1,174	33,000	587
2014-10-28	1,179	1,181	1,167	1,173	23,500	586.50
2014-10-27	1,159	1,180	1,159	1,173	21,800	586.50
2014-10-24	1,143	1,163	1,143	1,153	17,400	576.50
2014-10-23	1,148	1,164	1,135	1,141	13,700	570.50
2014-10-22	1,159	1,166	1,110	1,151	27,600	575.50
2014-10-21	1,159	1,167	1,131	1,143	15,300	571.50
2014-10-20	1,146	1,167	1,134	1,152	24,600	576
2014-10-17	1,151	1,172	1,117	1,124	25,900	562
2014-10-16	1,180	1,184	1,105	1,151	33,600	575.50
2014-10-15	1,170	1,199	1,168	1,195	22,300	597.50
2014-10-14	1,190	1,210	1,170	1,175	31,100	587.50
2014-10-10	1,202	1,206	1,180	1,200	25,000	600
2014-10-09	1,255	1,264	1,223	1,225	30,200	612.50
2014-10-08	1,245	1,262	1,238	1,254	22,200	627
2014-10-07	1,299	1,303	1,267	1,277	29,200	638.50
2014-10-06	1,286	1,340	1,258	1,278	53,700	639
2014-10-03	1,250	1,284	1,250	1,260	44,800	630
2014-10-02	1,222	1,256	1,210	1,237	42,100	618.50
2014-10-01	1,279	1,279	1,251	1,254	25,200	627
2014-09-30	1,335	1,335	1,292	1,299	30,000	649.50
2014-09-29	1,264	1,347	1,244	1,341	49,200	670.50
2014-09-26	1,257	1,275	1,203	1,241	28,600	620.50
2014-09-25	1,282	1,296	1,266	1,283	25,200	641.50
2014-09-24	1,290	1,290	1,235	1,282	18,800	641
2014-09-22	1,334	1,344	1,295	1,300	31,800	650
2014-09-19	1,272	1,313	1,260	1,313	37,300	656.50
2014-09-18	1,243	1,270	1,217	1,265	29,000	632.50
2014-09-17	1,245	1,269	1,175	1,252	44,100	626
2014-09-16	1,193	1,255	1,193	1,240	34,600	620
2014-09-12	1,191	1,191	1,168	1,185	28,900	592.50
2014-09-11	1,184	1,190	1,164	1,169	6,100	584.50
2014-09-10	1,151	1,186	1,133	1,182	23,500	591
2014-09-09	1,150	1,157	1,141	1,151	7,600	575.50
2014-09-08	1,158	1,163	1,098	1,150	17,600	575
2014-09-05	1,145	1,153	1,130	1,153	18,900	576.50
2014-09-04	1,125	1,145	1,120	1,145	12,800	572.50
2014-09-03	1,140	1,172	1,128	1,134	21,700	567
2014-09-02	1,095	1,140	1,082	1,137	25,200	568.50
2014-09-01	1,090	1,098	1,064	1,092	22,600	546
2014-08-29	1,105	1,110	1,096	1,103	18,300	551.50
2014-08-28	1,056	1,109	1,056	1,107	37,400	553.50
2014-08-27	1,046	1,062	1,040	1,046	22,400	523
2014-08-26	1,015	1,058	1,013	1,041	21,600	520.50
2014-08-25	1,004	1,014	1,004	1,008	12,900	504
2014-08-22	1,003	1,018	999	1,002	19,100	501
2014-08-21	971	1,000	971	996	22,000	498
2014-08-20	970	974	970	971	8,500	485.50
2014-08-19	974	974	970	974	2,400	487
2014-08-18	972	975	971	975	3,800	487.50
2014-08-15	968	973	968	972	3,400	486
2014-08-14	976	980	968	975	4,400	487.50
2014-08-13	965	970	958	970	7,300	485
2014-08-12	960	970	960	967	4,600	483.50
2014-08-11	947	960	947	960	4,000	480
2014-08-08	950	960	943	946	3,600	473
2014-08-07	961	964	951	954	5,600	477
2014-08-06	950	974	950	961	10,500	480.50
2014-08-05	960	980	953	958	37,900	479
2014-08-04	931	937	931	931	6,400	465.50
2014-08-01	931	940	931	932	4,700	466
2014-07-31	945	948	937	938	3,700	469
2014-07-30	937	945	936	941	4,600	470.50
2014-07-29	939	944	936	942	4,100	471
2014-07-28	938	944	938	942	2,800	471
2014-07-25	935	945	933	942	9,500	471
2014-07-24	932	940	931	935	6,700	467.50
2014-07-23	934	935	932	932	4,600	466
2014-07-22	931	948	930	939	9,000	469.50
2014-07-18	941	941	933	933	5,900	466.50
2014-07-17	941	944	941	943	2,600	471.50
2014-07-16	947	955	943	946	8,100	473
2014-07-15	950	955	945	949	10,600	474.50
2014-07-14	940	945	940	945	4,900	472.50
2014-07-11	936	939	931	938	16,100	469
2014-07-10	930	934	930	931	11,700	465.50
2014-07-09	927	932	927	928	12,200	464
2014-07-08	931	937	929	929	14,900	464.50
2014-07-07	931	933	927	930	9,800	465
2014-07-04	930	933	924	930	16,100	465
2014-07-03	919	929	919	926	2,800	463
2014-07-02	930	930	917	924	7,400	462
2014-07-01	928	929	920	924	5,800	462
2014-06-30	916	928	913	926	14,800	463
2014-06-27	911	911	903	904	5,400	452
2014-06-26	902	915	902	906	7,000	453
2014-06-25	914	915	906	906	16,900	453
2014-06-24	907	915	903	914	12,700	457
2014-06-23	902	909	902	907	8,600	453.50
2014-06-20	897	910	897	907	14,000	453.50
2014-06-19	893	895	891	893	10,000	446.50
2014-06-18	891	894	889	893	5,000	446.50
2014-06-17	885	892	884	891	7,700	445.50
2014-06-16	886	888	884	886	12,200	443
2014-06-13	885	887	877	887	15,900	443.50
2014-06-12	888	890	884	888	4,100	444
2014-06-11	885	890	885	885	4,600	442.50
2014-06-10	892	892	887	891	2,400	445.50
2014-06-09	885	892	885	892	10,500	446
2014-06-06	880	886	879	885	6,900	442.50
2014-06-05	887	888	878	881	3,300	440.50
2014-06-04	888	888	873	887	1,400	443.50
2014-06-03	889	893	881	888	21,600	444
2014-06-02	887	890	865	885	11,900	442.50
2014-05-30	886	886	880	882	5,200	441
2014-05-29	882	886	879	884	4,300	442
2014-05-28	880	885	871	882	6,100	441
2014-05-27	887	887	866	878	9,300	439
2014-05-26	877	882	877	882	7,200	441
2014-05-23	868	874	868	872	8,300	436
2014-05-22	856	872	856	868	6,600	434
2014-05-21	860	865	860	862	2,400	431
2014-05-20	860	866	860	860	2,800	430
2014-05-19	858	869	857	860	2,800	430
2014-05-16	871	871	852	852	10,100	426
2014-05-15	867	870	862	869	3,700	434.50
2014-05-14	875	880	869	880	6,700	440
2014-05-13	865	874	859	873	14,500	436.50
2014-05-12	863	869	842	845	9,200	422.50
2014-05-09	858	877	856	861	3,700	430.50
2014-05-08	854	873	854	859	3,900	429.50
2014-05-07	877	877	830	854	13,800	427
2014-05-02	885	885	874	883	6,200	441.50
2014-05-01	875	879	870	879	11,700	439.50
2014-04-30	867	867	856	860	5,200	430
2014-04-28	873	873	867	871	6,900	435.50
2014-04-25	867	870	867	870	6,300	435
2014-04-24	861	867	861	867	1,300	433.50
2014-04-23	874	875	861	867	4,400	433.50
2014-04-22	875	875	861	870	4,700	435
2014-04-21	869	874	865	870	2,600	435
2014-04-18	866	867	862	866	8,400	433
2014-04-17	860	862	855	858	4,000	429
2014-04-16	853	854	846	854	4,600	427
2014-04-15	841	855	840	843	5,000	421.50
2014-04-14	838	854	838	843	3,600	421.50
2014-04-11	839	850	837	844	11,900	422
2014-04-10	853	857	836	839	6,600	419.50
2014-04-09	862	869	844	844	9,700	422
2014-04-08	872	872	862	862	4,800	431
2014-04-07	863	878	863	872	5,400	436
2014-04-04	866	879	866	873	7,400	436.50
2014-04-03	882	885	878	880	7,800	440
2014-04-02	883	883	874	878	13,600	439
2014-04-01	879	880	870	877	8,800	438.50
2014-03-31	877	879	869	876	8,800	438
2014-03-28	866	875	863	872	11,800	436
2014-03-27	855	874	849	863	32,300	431.50
2014-03-26	893	896	870	879	76,000	439.50
2014-03-25	890	892	885	888	21,500	444
2014-03-24	880	892	879	885	19,000	442.50
2014-03-20	873	876	871	871	8,500	435.50
2014-03-19	872	879	872	872	5,700	436
2014-03-18	866	877	865	873	8,600	436.50
2014-03-17	877	877	860	862	10,700	431
2014-03-14	881	887	877	877	31,100	438.50
2014-03-13	888	888	881	884	8,800	442
2014-03-12	890	890	883	886	9,800	443
2014-03-11	890	893	886	889	11,900	444.50
2014-03-10	887	892	884	888	12,300	444
2014-03-07	878	884	877	884	7,300	442
2014-03-06	874	877	869	877	9,300	438.50
2014-03-05	870	876	870	872	7,400	436
2014-03-04	859	870	858	868	8,000	434
2014-03-03	862	865	858	861	11,600	430.50
2014-02-28	863	863	855	860	8,900	430
2014-02-27	867	868	862	863	5,200	431.50
2014-02-26	870	871	862	869	10,800	434.50
2014-02-25	858	866	858	865	11,400	432.50
2014-02-24	857	864	853	858	8,200	429
2014-02-21	840	855	840	855	14,800	427.50
2014-02-20	848	848	841	844	10,800	422
2014-02-19	860	862	846	848	12,800	424
2014-02-18	847	865	846	860	10,300	430
2014-02-17	848	851	842	847	7,900	423.50
2014-02-14	844	848	840	840	8,400	420
2014-02-13	859	859	842	842	11,500	421
2014-02-12	856	858	842	852	13,900	426
2014-02-10	850	856	848	849	7,100	424.50
2014-02-07	851	851	831	846	13,400	423
2014-02-06	850	850	836	841	7,400	420.50
2014-02-05	840	858	820	839	27,000	419.50
2014-02-04	858	858	830	831	44,900	415.50
2014-02-03	860	869	860	860	8,600	430
2014-01-31	868	869	860	865	12,000	432.50
2014-01-30	871	878	861	864	14,900	432
2014-01-29	865	883	863	883	7,400	441.50
2014-01-28	861	870	860	860	13,500	430
2014-01-27	875	875	861	861	17,400	430.50
2014-01-24	887	889	880	880	24,400	440
2014-01-23	891	896	886	887	7,200	443.50
2014-01-22	894	895	886	891	7,400	445.50
2014-01-21	884	894	884	891	12,300	445.50
2014-01-20	898	898	880	892	13,800	446
2014-01-17	886	894	885	891	7,500	445.50
2014-01-16	884	890	884	886	7,500	443
2014-01-15	889	889	881	885	9,000	442.50
2014-01-14	885	891	881	882	9,100	441
2014-01-10	884	889	873	885	18,200	442.50
2014-01-09	885	888	880	888	7,700	444
2014-01-08	885	886	881	885	9,900	442.50
2014-01-07	884	886	878	879	8,600	439.50
2014-01-06	877	883	875	877	13,200	438.50

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 [2014年度]

7979 (株)松風の時系列データ [2014年度]