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 | 1,581 |
| 2014-12-29 | 1,572 | 1,587 | 1,541 | 1,568 | 22,800 | 1,568 |
| 2014-12-26 | 1,549 | 1,577 | 1,549 | 1,550 | 25,400 | 1,550 |
| 2014-12-25 | 1,556 | 1,570 | 1,536 | 1,549 | 25,600 | 1,549 |
| 2014-12-24 | 1,600 | 1,600 | 1,550 | 1,555 | 25,200 | 1,555 |
| 2014-12-22 | 1,589 | 1,597 | 1,547 | 1,597 | 31,400 | 1,597 |
| 2014-12-19 | 1,594 | 1,594 | 1,560 | 1,567 | 15,300 | 1,567 |
| 2014-12-18 | 1,598 | 1,608 | 1,542 | 1,579 | 33,600 | 1,579 |
| 2014-12-17 | 1,494 | 1,586 | 1,487 | 1,545 | 74,300 | 1,545 |
| 2014-12-16 | 1,500 | 1,509 | 1,477 | 1,501 | 36,000 | 1,501 |
| 2014-12-15 | 1,509 | 1,530 | 1,500 | 1,512 | 19,900 | 1,512 |
| 2014-12-12 | 1,485 | 1,594 | 1,480 | 1,531 | 64,200 | 1,531 |
| 2014-12-11 | 1,444 | 1,474 | 1,428 | 1,469 | 12,900 | 1,469 |
| 2014-12-10 | 1,470 | 1,483 | 1,438 | 1,474 | 37,000 | 1,474 |
| 2014-12-09 | 1,420 | 1,474 | 1,412 | 1,470 | 79,900 | 1,470 |
| 2014-12-08 | 1,448 | 1,448 | 1,411 | 1,418 | 23,400 | 1,418 |
| 2014-12-05 | 1,437 | 1,440 | 1,425 | 1,434 | 8,700 | 1,434 |
| 2014-12-04 | 1,437 | 1,437 | 1,407 | 1,432 | 15,600 | 1,432 |
| 2014-12-03 | 1,440 | 1,445 | 1,425 | 1,427 | 14,000 | 1,427 |
| 2014-12-02 | 1,431 | 1,447 | 1,431 | 1,445 | 14,600 | 1,445 |
| 2014-12-01 | 1,448 | 1,462 | 1,438 | 1,440 | 15,200 | 1,440 |
| 2014-11-28 | 1,423 | 1,452 | 1,423 | 1,448 | 20,500 | 1,448 |
| 2014-11-27 | 1,443 | 1,450 | 1,421 | 1,423 | 15,900 | 1,423 |
| 2014-11-26 | 1,460 | 1,468 | 1,400 | 1,443 | 29,600 | 1,443 |
| 2014-11-25 | 1,460 | 1,460 | 1,385 | 1,456 | 88,200 | 1,456 |
| 2014-11-21 | 1,487 | 1,487 | 1,445 | 1,468 | 34,300 | 1,468 |
| 2014-11-20 | 1,479 | 1,495 | 1,464 | 1,487 | 27,600 | 1,487 |
| 2014-11-19 | 1,485 | 1,491 | 1,450 | 1,487 | 48,700 | 1,487 |
| 2014-11-18 | 1,394 | 1,452 | 1,387 | 1,452 | 50,600 | 1,452 |
| 2014-11-17 | 1,413 | 1,415 | 1,372 | 1,394 | 28,100 | 1,394 |
| 2014-11-14 | 1,368 | 1,435 | 1,352 | 1,385 | 134,700 | 1,385 |
| 2014-11-13 | 1,399 | 1,399 | 1,326 | 1,351 | 38,800 | 1,351 |
| 2014-11-12 | 1,400 | 1,413 | 1,358 | 1,363 | 56,300 | 1,363 |
| 2014-11-11 | 1,360 | 1,414 | 1,334 | 1,395 | 80,100 | 1,395 |
| 2014-11-10 | 1,353 | 1,375 | 1,332 | 1,359 | 35,300 | 1,359 |
| 2014-11-07 | 1,323 | 1,375 | 1,300 | 1,366 | 100,200 | 1,366 |
| 2014-11-06 | 1,358 | 1,390 | 1,280 | 1,338 | 117,200 | 1,338 |
| 2014-11-05 | 1,315 | 1,353 | 1,291 | 1,328 | 100,300 | 1,328 |
| 2014-11-04 | 1,280 | 1,310 | 1,241 | 1,301 | 105,600 | 1,301 |
| 2014-10-31 | 1,236 | 1,288 | 1,227 | 1,277 | 107,900 | 1,277 |
| 2014-10-30 | 1,234 | 1,280 | 1,211 | 1,225 | 210,000 | 1,225 |
| 2014-10-29 | 1,179 | 1,180 | 1,150 | 1,174 | 33,000 | 1,174 |
| 2014-10-28 | 1,179 | 1,181 | 1,167 | 1,173 | 23,500 | 1,173 |
| 2014-10-27 | 1,159 | 1,180 | 1,159 | 1,173 | 21,800 | 1,173 |
| 2014-10-24 | 1,143 | 1,163 | 1,143 | 1,153 | 17,400 | 1,153 |
| 2014-10-23 | 1,148 | 1,164 | 1,135 | 1,141 | 13,700 | 1,141 |
| 2014-10-22 | 1,159 | 1,166 | 1,110 | 1,151 | 27,600 | 1,151 |
| 2014-10-21 | 1,159 | 1,167 | 1,131 | 1,143 | 15,300 | 1,143 |
| 2014-10-20 | 1,146 | 1,167 | 1,134 | 1,152 | 24,600 | 1,152 |
| 2014-10-17 | 1,151 | 1,172 | 1,117 | 1,124 | 25,900 | 1,124 |
| 2014-10-16 | 1,180 | 1,184 | 1,105 | 1,151 | 33,600 | 1,151 |
| 2014-10-15 | 1,170 | 1,199 | 1,168 | 1,195 | 22,300 | 1,195 |
| 2014-10-14 | 1,190 | 1,210 | 1,170 | 1,175 | 31,100 | 1,175 |
| 2014-10-10 | 1,202 | 1,206 | 1,180 | 1,200 | 25,000 | 1,200 |
| 2014-10-09 | 1,255 | 1,264 | 1,223 | 1,225 | 30,200 | 1,225 |
| 2014-10-08 | 1,245 | 1,262 | 1,238 | 1,254 | 22,200 | 1,254 |
| 2014-10-07 | 1,299 | 1,303 | 1,267 | 1,277 | 29,200 | 1,277 |
| 2014-10-06 | 1,286 | 1,340 | 1,258 | 1,278 | 53,700 | 1,278 |
| 2014-10-03 | 1,250 | 1,284 | 1,250 | 1,260 | 44,800 | 1,260 |
| 2014-10-02 | 1,222 | 1,256 | 1,210 | 1,237 | 42,100 | 1,237 |
| 2014-10-01 | 1,279 | 1,279 | 1,251 | 1,254 | 25,200 | 1,254 |
| 2014-09-30 | 1,335 | 1,335 | 1,292 | 1,299 | 30,000 | 1,299 |
| 2014-09-29 | 1,264 | 1,347 | 1,244 | 1,341 | 49,200 | 1,341 |
| 2014-09-26 | 1,257 | 1,275 | 1,203 | 1,241 | 28,600 | 1,241 |
| 2014-09-25 | 1,282 | 1,296 | 1,266 | 1,283 | 25,200 | 1,283 |
| 2014-09-24 | 1,290 | 1,290 | 1,235 | 1,282 | 18,800 | 1,282 |
| 2014-09-22 | 1,334 | 1,344 | 1,295 | 1,300 | 31,800 | 1,300 |
| 2014-09-19 | 1,272 | 1,313 | 1,260 | 1,313 | 37,300 | 1,313 |
| 2014-09-18 | 1,243 | 1,270 | 1,217 | 1,265 | 29,000 | 1,265 |
| 2014-09-17 | 1,245 | 1,269 | 1,175 | 1,252 | 44,100 | 1,252 |
| 2014-09-16 | 1,193 | 1,255 | 1,193 | 1,240 | 34,600 | 1,240 |
| 2014-09-12 | 1,191 | 1,191 | 1,168 | 1,185 | 28,900 | 1,185 |
| 2014-09-11 | 1,184 | 1,190 | 1,164 | 1,169 | 6,100 | 1,169 |
| 2014-09-10 | 1,151 | 1,186 | 1,133 | 1,182 | 23,500 | 1,182 |
| 2014-09-09 | 1,150 | 1,157 | 1,141 | 1,151 | 7,600 | 1,151 |
| 2014-09-08 | 1,158 | 1,163 | 1,098 | 1,150 | 17,600 | 1,150 |
| 2014-09-05 | 1,145 | 1,153 | 1,130 | 1,153 | 18,900 | 1,153 |
| 2014-09-04 | 1,125 | 1,145 | 1,120 | 1,145 | 12,800 | 1,145 |
| 2014-09-03 | 1,140 | 1,172 | 1,128 | 1,134 | 21,700 | 1,134 |
| 2014-09-02 | 1,095 | 1,140 | 1,082 | 1,137 | 25,200 | 1,137 |
| 2014-09-01 | 1,090 | 1,098 | 1,064 | 1,092 | 22,600 | 1,092 |
| 2014-08-29 | 1,105 | 1,110 | 1,096 | 1,103 | 18,300 | 1,103 |
| 2014-08-28 | 1,056 | 1,109 | 1,056 | 1,107 | 37,400 | 1,107 |
| 2014-08-27 | 1,046 | 1,062 | 1,040 | 1,046 | 22,400 | 1,046 |
| 2014-08-26 | 1,015 | 1,058 | 1,013 | 1,041 | 21,600 | 1,041 |
| 2014-08-25 | 1,004 | 1,014 | 1,004 | 1,008 | 12,900 | 1,008 |
| 2014-08-22 | 1,003 | 1,018 | 999 | 1,002 | 19,100 | 1,002 |
| 2014-08-21 | 971 | 1,000 | 971 | 996 | 22,000 | 996 |
| 2014-08-20 | 970 | 974 | 970 | 971 | 8,500 | 971 |
| 2014-08-19 | 974 | 974 | 970 | 974 | 2,400 | 974 |
| 2014-08-18 | 972 | 975 | 971 | 975 | 3,800 | 975 |
| 2014-08-15 | 968 | 973 | 968 | 972 | 3,400 | 972 |
| 2014-08-14 | 976 | 980 | 968 | 975 | 4,400 | 975 |
| 2014-08-13 | 965 | 970 | 958 | 970 | 7,300 | 970 |
| 2014-08-12 | 960 | 970 | 960 | 967 | 4,600 | 967 |
| 2014-08-11 | 947 | 960 | 947 | 960 | 4,000 | 960 |
| 2014-08-08 | 950 | 960 | 943 | 946 | 3,600 | 946 |
| 2014-08-07 | 961 | 964 | 951 | 954 | 5,600 | 954 |
| 2014-08-06 | 950 | 974 | 950 | 961 | 10,500 | 961 |
| 2014-08-05 | 960 | 980 | 953 | 958 | 37,900 | 958 |
| 2014-08-04 | 931 | 937 | 931 | 931 | 6,400 | 931 |
| 2014-08-01 | 931 | 940 | 931 | 932 | 4,700 | 932 |
| 2014-07-31 | 945 | 948 | 937 | 938 | 3,700 | 938 |
| 2014-07-30 | 937 | 945 | 936 | 941 | 4,600 | 941 |
| 2014-07-29 | 939 | 944 | 936 | 942 | 4,100 | 942 |
| 2014-07-28 | 938 | 944 | 938 | 942 | 2,800 | 942 |
| 2014-07-25 | 935 | 945 | 933 | 942 | 9,500 | 942 |
| 2014-07-24 | 932 | 940 | 931 | 935 | 6,700 | 935 |
| 2014-07-23 | 934 | 935 | 932 | 932 | 4,600 | 932 |
| 2014-07-22 | 931 | 948 | 930 | 939 | 9,000 | 939 |
| 2014-07-18 | 941 | 941 | 933 | 933 | 5,900 | 933 |
| 2014-07-17 | 941 | 944 | 941 | 943 | 2,600 | 943 |
| 2014-07-16 | 947 | 955 | 943 | 946 | 8,100 | 946 |
| 2014-07-15 | 950 | 955 | 945 | 949 | 10,600 | 949 |
| 2014-07-14 | 940 | 945 | 940 | 945 | 4,900 | 945 |
| 2014-07-11 | 936 | 939 | 931 | 938 | 16,100 | 938 |
| 2014-07-10 | 930 | 934 | 930 | 931 | 11,700 | 931 |
| 2014-07-09 | 927 | 932 | 927 | 928 | 12,200 | 928 |
| 2014-07-08 | 931 | 937 | 929 | 929 | 14,900 | 929 |
| 2014-07-07 | 931 | 933 | 927 | 930 | 9,800 | 930 |
| 2014-07-04 | 930 | 933 | 924 | 930 | 16,100 | 930 |
| 2014-07-03 | 919 | 929 | 919 | 926 | 2,800 | 926 |
| 2014-07-02 | 930 | 930 | 917 | 924 | 7,400 | 924 |
| 2014-07-01 | 928 | 929 | 920 | 924 | 5,800 | 924 |
| 2014-06-30 | 916 | 928 | 913 | 926 | 14,800 | 926 |
| 2014-06-27 | 911 | 911 | 903 | 904 | 5,400 | 904 |
| 2014-06-26 | 902 | 915 | 902 | 906 | 7,000 | 906 |
| 2014-06-25 | 914 | 915 | 906 | 906 | 16,900 | 906 |
| 2014-06-24 | 907 | 915 | 903 | 914 | 12,700 | 914 |
| 2014-06-23 | 902 | 909 | 902 | 907 | 8,600 | 907 |
| 2014-06-20 | 897 | 910 | 897 | 907 | 14,000 | 907 |
| 2014-06-19 | 893 | 895 | 891 | 893 | 10,000 | 893 |
| 2014-06-18 | 891 | 894 | 889 | 893 | 5,000 | 893 |
| 2014-06-17 | 885 | 892 | 884 | 891 | 7,700 | 891 |
| 2014-06-16 | 886 | 888 | 884 | 886 | 12,200 | 886 |
| 2014-06-13 | 885 | 887 | 877 | 887 | 15,900 | 887 |
| 2014-06-12 | 888 | 890 | 884 | 888 | 4,100 | 888 |
| 2014-06-11 | 885 | 890 | 885 | 885 | 4,600 | 885 |
| 2014-06-10 | 892 | 892 | 887 | 891 | 2,400 | 891 |
| 2014-06-09 | 885 | 892 | 885 | 892 | 10,500 | 892 |
| 2014-06-06 | 880 | 886 | 879 | 885 | 6,900 | 885 |
| 2014-06-05 | 887 | 888 | 878 | 881 | 3,300 | 881 |
| 2014-06-04 | 888 | 888 | 873 | 887 | 1,400 | 887 |
| 2014-06-03 | 889 | 893 | 881 | 888 | 21,600 | 888 |
| 2014-06-02 | 887 | 890 | 865 | 885 | 11,900 | 885 |
| 2014-05-30 | 886 | 886 | 880 | 882 | 5,200 | 882 |
| 2014-05-29 | 882 | 886 | 879 | 884 | 4,300 | 884 |
| 2014-05-28 | 880 | 885 | 871 | 882 | 6,100 | 882 |
| 2014-05-27 | 887 | 887 | 866 | 878 | 9,300 | 878 |
| 2014-05-26 | 877 | 882 | 877 | 882 | 7,200 | 882 |
| 2014-05-23 | 868 | 874 | 868 | 872 | 8,300 | 872 |
| 2014-05-22 | 856 | 872 | 856 | 868 | 6,600 | 868 |
| 2014-05-21 | 860 | 865 | 860 | 862 | 2,400 | 862 |
| 2014-05-20 | 860 | 866 | 860 | 860 | 2,800 | 860 |
| 2014-05-19 | 858 | 869 | 857 | 860 | 2,800 | 860 |
| 2014-05-16 | 871 | 871 | 852 | 852 | 10,100 | 852 |
| 2014-05-15 | 867 | 870 | 862 | 869 | 3,700 | 869 |
| 2014-05-14 | 875 | 880 | 869 | 880 | 6,700 | 880 |
| 2014-05-13 | 865 | 874 | 859 | 873 | 14,500 | 873 |
| 2014-05-12 | 863 | 869 | 842 | 845 | 9,200 | 845 |
| 2014-05-09 | 858 | 877 | 856 | 861 | 3,700 | 861 |
| 2014-05-08 | 854 | 873 | 854 | 859 | 3,900 | 859 |
| 2014-05-07 | 877 | 877 | 830 | 854 | 13,800 | 854 |
| 2014-05-02 | 885 | 885 | 874 | 883 | 6,200 | 883 |
| 2014-05-01 | 875 | 879 | 870 | 879 | 11,700 | 879 |
| 2014-04-30 | 867 | 867 | 856 | 860 | 5,200 | 860 |
| 2014-04-28 | 873 | 873 | 867 | 871 | 6,900 | 871 |
| 2014-04-25 | 867 | 870 | 867 | 870 | 6,300 | 870 |
| 2014-04-24 | 861 | 867 | 861 | 867 | 1,300 | 867 |
| 2014-04-23 | 874 | 875 | 861 | 867 | 4,400 | 867 |
| 2014-04-22 | 875 | 875 | 861 | 870 | 4,700 | 870 |
| 2014-04-21 | 869 | 874 | 865 | 870 | 2,600 | 870 |
| 2014-04-18 | 866 | 867 | 862 | 866 | 8,400 | 866 |
| 2014-04-17 | 860 | 862 | 855 | 858 | 4,000 | 858 |
| 2014-04-16 | 853 | 854 | 846 | 854 | 4,600 | 854 |
| 2014-04-15 | 841 | 855 | 840 | 843 | 5,000 | 843 |
| 2014-04-14 | 838 | 854 | 838 | 843 | 3,600 | 843 |
| 2014-04-11 | 839 | 850 | 837 | 844 | 11,900 | 844 |
| 2014-04-10 | 853 | 857 | 836 | 839 | 6,600 | 839 |
| 2014-04-09 | 862 | 869 | 844 | 844 | 9,700 | 844 |
| 2014-04-08 | 872 | 872 | 862 | 862 | 4,800 | 862 |
| 2014-04-07 | 863 | 878 | 863 | 872 | 5,400 | 872 |
| 2014-04-04 | 866 | 879 | 866 | 873 | 7,400 | 873 |
| 2014-04-03 | 882 | 885 | 878 | 880 | 7,800 | 880 |
| 2014-04-02 | 883 | 883 | 874 | 878 | 13,600 | 878 |
| 2014-04-01 | 879 | 880 | 870 | 877 | 8,800 | 877 |
| 2014-03-31 | 877 | 879 | 869 | 876 | 8,800 | 876 |
| 2014-03-28 | 866 | 875 | 863 | 872 | 11,800 | 872 |
| 2014-03-27 | 855 | 874 | 849 | 863 | 32,300 | 863 |
| 2014-03-26 | 893 | 896 | 870 | 879 | 76,000 | 879 |
| 2014-03-25 | 890 | 892 | 885 | 888 | 21,500 | 888 |
| 2014-03-24 | 880 | 892 | 879 | 885 | 19,000 | 885 |
| 2014-03-20 | 873 | 876 | 871 | 871 | 8,500 | 871 |
| 2014-03-19 | 872 | 879 | 872 | 872 | 5,700 | 872 |
| 2014-03-18 | 866 | 877 | 865 | 873 | 8,600 | 873 |
| 2014-03-17 | 877 | 877 | 860 | 862 | 10,700 | 862 |
| 2014-03-14 | 881 | 887 | 877 | 877 | 31,100 | 877 |
| 2014-03-13 | 888 | 888 | 881 | 884 | 8,800 | 884 |
| 2014-03-12 | 890 | 890 | 883 | 886 | 9,800 | 886 |
| 2014-03-11 | 890 | 893 | 886 | 889 | 11,900 | 889 |
| 2014-03-10 | 887 | 892 | 884 | 888 | 12,300 | 888 |
| 2014-03-07 | 878 | 884 | 877 | 884 | 7,300 | 884 |
| 2014-03-06 | 874 | 877 | 869 | 877 | 9,300 | 877 |
| 2014-03-05 | 870 | 876 | 870 | 872 | 7,400 | 872 |
| 2014-03-04 | 859 | 870 | 858 | 868 | 8,000 | 868 |
| 2014-03-03 | 862 | 865 | 858 | 861 | 11,600 | 861 |
| 2014-02-28 | 863 | 863 | 855 | 860 | 8,900 | 860 |
| 2014-02-27 | 867 | 868 | 862 | 863 | 5,200 | 863 |
| 2014-02-26 | 870 | 871 | 862 | 869 | 10,800 | 869 |
| 2014-02-25 | 858 | 866 | 858 | 865 | 11,400 | 865 |
| 2014-02-24 | 857 | 864 | 853 | 858 | 8,200 | 858 |
| 2014-02-21 | 840 | 855 | 840 | 855 | 14,800 | 855 |
| 2014-02-20 | 848 | 848 | 841 | 844 | 10,800 | 844 |
| 2014-02-19 | 860 | 862 | 846 | 848 | 12,800 | 848 |
| 2014-02-18 | 847 | 865 | 846 | 860 | 10,300 | 860 |
| 2014-02-17 | 848 | 851 | 842 | 847 | 7,900 | 847 |
| 2014-02-14 | 844 | 848 | 840 | 840 | 8,400 | 840 |
| 2014-02-13 | 859 | 859 | 842 | 842 | 11,500 | 842 |
| 2014-02-12 | 856 | 858 | 842 | 852 | 13,900 | 852 |
| 2014-02-10 | 850 | 856 | 848 | 849 | 7,100 | 849 |
| 2014-02-07 | 851 | 851 | 831 | 846 | 13,400 | 846 |
| 2014-02-06 | 850 | 850 | 836 | 841 | 7,400 | 841 |
| 2014-02-05 | 840 | 858 | 820 | 839 | 27,000 | 839 |
| 2014-02-04 | 858 | 858 | 830 | 831 | 44,900 | 831 |
| 2014-02-03 | 860 | 869 | 860 | 860 | 8,600 | 860 |
| 2014-01-31 | 868 | 869 | 860 | 865 | 12,000 | 865 |
| 2014-01-30 | 871 | 878 | 861 | 864 | 14,900 | 864 |
| 2014-01-29 | 865 | 883 | 863 | 883 | 7,400 | 883 |
| 2014-01-28 | 861 | 870 | 860 | 860 | 13,500 | 860 |
| 2014-01-27 | 875 | 875 | 861 | 861 | 17,400 | 861 |
| 2014-01-24 | 887 | 889 | 880 | 880 | 24,400 | 880 |
| 2014-01-23 | 891 | 896 | 886 | 887 | 7,200 | 887 |
| 2014-01-22 | 894 | 895 | 886 | 891 | 7,400 | 891 |
| 2014-01-21 | 884 | 894 | 884 | 891 | 12,300 | 891 |
| 2014-01-20 | 898 | 898 | 880 | 892 | 13,800 | 892 |
| 2014-01-17 | 886 | 894 | 885 | 891 | 7,500 | 891 |
| 2014-01-16 | 884 | 890 | 884 | 886 | 7,500 | 886 |
| 2014-01-15 | 889 | 889 | 881 | 885 | 9,000 | 885 |
| 2014-01-14 | 885 | 891 | 881 | 882 | 9,100 | 882 |
| 2014-01-10 | 884 | 889 | 873 | 885 | 18,200 | 885 |
| 2014-01-09 | 885 | 888 | 880 | 888 | 7,700 | 888 |
| 2014-01-08 | 885 | 886 | 881 | 885 | 9,900 | 885 |
| 2014-01-07 | 884 | 886 | 878 | 879 | 8,600 | 879 |
| 2014-01-06 | 877 | 883 | 875 | 877 | 13,200 | 877 |
分割・併合履歴 ： [2004-03-26]1株→1.5株 [1990-09-25]1株→1.1株 [1988-03-28]1株→1.2株
