1. HOME >
  2. 株価時系列 >
  3. 7979 >
  4. 2016年

7979 (株)松風 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3491,3501,3451,3509,8001,350
2016-12-291,3431,3531,3401,34910,7001,349
2016-12-281,3431,3511,3361,3506,4001,350
2016-12-271,3471,3471,3321,3436,3001,343
2016-12-261,3391,3451,3331,34314,1001,343
2016-12-221,3281,3341,3281,33410,0001,334
2016-12-211,3431,3431,3241,32814,3001,328
2016-12-201,3451,3501,3401,34316,7001,343
2016-12-191,3471,3471,3371,34610,9001,346
2016-12-161,3501,3501,3441,34810,0001,348
2016-12-151,3501,3501,3381,34813,9001,348
2016-12-141,3501,3501,3451,3506,1001,350
2016-12-131,3501,3511,3401,3509,6001,350
2016-12-121,3461,3521,3351,35012,5001,350
2016-12-091,3461,3501,3401,35020,7001,350
2016-12-081,3491,3491,3401,34611,7001,346
2016-12-071,3431,3481,3401,3466,5001,346
2016-12-061,3401,3411,3281,33312,3001,333
2016-12-051,3361,3371,3261,32911,5001,329
2016-12-021,3491,3491,3311,3377,9001,337
2016-12-011,3501,3521,3421,34710,4001,347
2016-11-301,3531,3531,3351,3506,6001,350
2016-11-291,3511,3511,3371,3519,0001,351
2016-11-281,3531,3531,3491,35112,7001,351
2016-11-251,3531,3551,3491,35324,4001,353
2016-11-241,3541,3541,3411,3534,9001,353
2016-11-221,3501,3581,3501,35412,7001,354
2016-11-211,3541,3541,3421,3507,1001,350
2016-11-181,3501,3541,3441,3517,3001,351
2016-11-171,3431,3571,3311,3358,5001,335
2016-11-161,3421,3581,3031,35815,3001,358
2016-11-151,3311,3471,3161,3429,8001,342
2016-11-141,3121,3371,3111,33110,0001,331
2016-11-111,3051,3051,2901,30214,1001,302
2016-11-101,2901,2901,2591,28714,0001,287
2016-11-091,2651,2911,2161,22220,6001,222
2016-11-081,2601,2691,2541,2669,1001,266
2016-11-071,2601,2801,2531,25716,3001,257
2016-11-041,2501,2871,2501,25224,4001,252
2016-11-021,3311,3411,2861,28618,0001,286
2016-11-011,3361,3511,3281,34514,8001,345
2016-10-311,3901,3901,3331,33722,8001,337
2016-10-281,4151,4151,3871,39052,9001,390
2016-10-271,4171,4261,4121,42211,1001,422
2016-10-261,4221,4221,4001,42015,6001,420
2016-10-251,3991,4201,3991,41715,0001,417
2016-10-241,3841,4021,3841,3999,0001,399
2016-10-211,3991,4001,3811,3929,9001,392
2016-10-201,3751,4001,3751,39810,4001,398
2016-10-191,3611,3801,3601,3734,8001,373
2016-10-171,3501,3671,3501,3644,3001,364
2016-10-131,3411,3691,3411,35811,2001,358
2016-10-121,3541,3631,3371,33812,5001,338
2016-10-111,3581,3951,3521,3828,4001,382
2016-10-071,3671,3791,3501,35817,7001,358
2016-10-061,3941,4001,3931,39710,0001,397
2016-10-051,3991,4001,3921,4008,8001,400
2016-10-041,3951,4061,3851,4005,7001,400
2016-10-031,3971,4101,3951,3957,4001,395
2016-09-301,3941,4131,3771,4087,6001,408
2016-09-291,3671,4211,3671,41411,3001,414
2016-09-281,3821,3881,3301,35612,2001,356
2016-09-271,3711,4201,3691,42015,5001,420
2016-09-261,3821,3971,3741,37912,9001,379
2016-09-231,3391,3801,3391,37717,0001,377
2016-09-211,3031,3431,2791,3399,8001,339
2016-09-201,2771,3181,2771,29315,6001,293
2016-09-161,2491,2771,2461,2776,4001,277
2016-09-151,2451,2531,2401,2408,5001,240
2016-09-141,2421,2531,2421,2496,9001,249
2016-09-131,2381,2521,2361,2418,1001,241
2016-09-121,2291,2491,2291,2418,9001,241
2016-09-091,2431,2481,2321,23416,9001,234
2016-09-081,2501,2501,2391,2407,7001,240
2016-09-071,2421,2481,2361,24211,2001,242
2016-09-061,2471,2521,2361,24213,0001,242
2016-09-051,2421,2421,2311,2346,2001,234
2016-09-021,2251,2321,2251,2314,5001,231
2016-09-011,2211,2341,2211,2265,5001,226
2016-08-311,2231,2431,2201,23112,9001,231
2016-08-301,2401,2601,2201,22313,5001,223
2016-08-291,3211,3211,2011,23424,3001,234
2016-08-261,3001,3171,2901,2919,9001,291
2016-08-251,3031,3061,2921,30215,3001,302
2016-08-241,2951,3071,2911,3034,1001,303
2016-08-231,2721,2991,2681,2959,7001,295
2016-08-221,2791,2961,2731,2866,1001,286
2016-08-191,2731,2911,2731,2802,6001,280
2016-08-181,2711,2911,2651,27313,0001,273
2016-08-171,2941,3261,2711,29214,4001,292
2016-08-161,3321,3321,3011,3025,4001,302
2016-08-151,3301,3341,3221,3321,7001,332
2016-08-121,3411,3411,3251,3304,1001,330
2016-08-101,3351,3501,3311,3417,3001,341
2016-08-091,3731,3991,3181,33510,3001,335
2016-08-081,3821,4031,3471,3588,7001,358
2016-08-051,3951,3951,3001,35012,8001,350
2016-08-041,4201,4201,3851,3955,0001,395
2016-08-031,4121,4121,3951,4035,2001,403
2016-08-021,4181,4181,4101,4122,2001,412
2016-08-011,4281,4291,4051,4185,9001,418
2016-07-291,4031,4281,4031,4282,3001,428
2016-07-281,4201,4211,4091,4203,1001,420
2016-07-271,4211,4281,4151,4287,8001,428
2016-07-261,4101,4251,4021,4216,3001,421
2016-07-251,4201,4251,4151,4247,1001,424
2016-07-221,4251,4281,4141,4206,2001,420
2016-07-211,4281,4281,4121,4283,5001,428
2016-07-201,4261,4281,4101,4283,6001,428
2016-07-191,4121,4261,4001,4265,6001,426
2016-07-151,4271,4271,4151,4163,7001,416
2016-07-141,4161,4281,3801,4228,6001,422
2016-07-131,4221,4251,4071,4119,6001,411
2016-07-121,3781,4141,3781,39414,6001,394
2016-07-111,3401,3831,3381,37310,9001,373
2016-07-081,3201,3341,3201,3207,3001,320
2016-07-071,3181,3401,3031,3199,2001,319
2016-07-061,3091,3241,2991,3248,7001,324
2016-07-051,3271,3391,3081,3165,7001,316
2016-07-041,2901,3551,2901,3147,4001,314
2016-07-011,3001,3081,2831,3066,4001,306
2016-06-301,2781,3041,2781,3004,9001,300
2016-06-291,2601,2801,2511,2684,8001,268
2016-06-281,2051,2501,2051,2346,8001,234
2016-06-271,2361,2391,2121,2148,1001,214
2016-06-241,3111,3111,1931,20330,4001,203
2016-06-231,3031,3031,2821,3014,8001,301
2016-06-221,3081,3191,3021,3094,8001,309
2016-06-211,3021,3081,2991,3075,4001,307
2016-06-201,3051,3351,2781,2955,4001,295
2016-06-171,2781,2861,2611,2736,8001,273
2016-06-161,3051,3171,2751,28011,1001,280
2016-06-151,3011,3131,3011,3076,2001,307
2016-06-141,3221,3271,3201,32012,9001,320
2016-06-131,3631,3631,3221,32716,1001,327
2016-06-101,4101,4271,3541,36620,6001,366
2016-06-091,4071,4281,3801,4238,4001,423
2016-06-081,4131,4191,4001,4073,3001,407
2016-06-071,4141,4141,3811,3957,0001,395
2016-06-061,3901,3961,3871,3925,7001,392
2016-06-031,3911,4241,3911,4227,0001,422
2016-06-021,3921,4251,3911,3939,4001,393
2016-06-011,3971,4391,3891,41811,5001,418
2016-05-311,4601,4601,4381,4572,9001,457
2016-05-301,4451,4601,4351,4586,1001,458
2016-05-271,4541,4561,4471,4554,7001,455
2016-05-261,4471,4541,4471,4497,7001,449
2016-05-251,4241,4431,4241,4424,9001,442
2016-05-241,4401,4401,4231,4233,0001,423
2016-05-231,4441,4471,4301,4464,9001,446
2016-05-201,4281,4491,4281,4496,5001,449
2016-05-191,4181,4271,4141,4255,5001,425
2016-05-181,4181,4181,4051,4155,8001,415
2016-05-171,4101,4331,4001,4119,7001,411
2016-05-161,3951,4201,3811,38414,9001,384
2016-05-131,3871,3881,3581,3754,6001,375
2016-05-121,3771,3891,3211,3876,7001,387
2016-05-111,3681,3801,3321,3775,6001,377
2016-05-101,3351,3781,3251,3637,6001,363
2016-05-091,3481,3481,3101,3304,5001,330
2016-05-061,3261,3261,3001,3196,2001,319
2016-05-021,3231,3401,3061,3108,9001,310
2016-04-281,3721,4051,3511,3719,4001,371
2016-04-271,3861,3951,3761,3778,7001,377
2016-04-261,3881,3921,3581,3926,0001,392
2016-04-251,3931,3981,3781,38811,8001,388
2016-04-221,3971,3971,3831,3935,1001,393
2016-04-211,3921,3951,3661,3959,5001,395
2016-04-201,3821,3911,3661,3666,0001,366
2016-04-191,3761,3771,3631,3735,4001,373
2016-04-181,3411,3641,3381,3504,1001,350
2016-04-151,3661,3781,3491,3715,4001,371
2016-04-141,3581,3681,3521,3686,2001,368
2016-04-131,3321,3431,3281,3404,0001,340
2016-04-121,3211,3311,3151,3156,1001,315
2016-04-111,3301,3451,3111,3197,0001,319
2016-04-081,3151,3391,3011,3257,7001,325
2016-04-071,3201,3301,3061,3217,4001,321
2016-04-061,3101,3251,2931,3108,7001,310
2016-04-051,3481,3481,3051,3169,2001,316
2016-04-041,3281,3481,3281,34811,4001,348
2016-04-011,3661,3671,3201,32516,5001,325
2016-03-311,4191,4191,3791,37910,4001,379
2016-03-301,4081,4361,4021,41910,2001,419
2016-03-291,4301,4301,3861,41821,9001,418
2016-03-281,4401,4991,4371,49463,2001,494
2016-03-251,4211,4381,4211,4359,4001,435
2016-03-241,4351,4391,4211,42111,8001,421
2016-03-231,4401,4441,4311,4436,0001,443
2016-03-221,3961,4261,3941,42214,2001,422
2016-03-181,3971,3971,3781,39310,2001,393
2016-03-171,4101,4391,4071,4116,6001,411
2016-03-161,4011,4221,4011,4075,5001,407
2016-03-151,4001,4301,4001,40610,8001,406
2016-03-141,3891,4001,3791,40011,5001,400
2016-03-111,3201,3651,3201,35819,4001,358
2016-03-101,3211,3451,3171,3298,8001,329
2016-03-091,3201,3321,3011,30810,7001,308
2016-03-081,3291,3291,3171,3256,1001,325
2016-03-071,3171,3371,3171,3267,5001,326
2016-03-041,2981,3151,2921,3154,5001,315
2016-03-031,2921,3091,2801,2985,8001,298
2016-03-021,3101,3181,2901,2976,9001,297
2016-03-011,2771,2891,2721,2766,3001,276
2016-02-291,3131,3421,2701,27619,9001,276
2016-02-261,3281,3361,3101,31313,4001,313
2016-02-251,2851,3251,2851,3189,5001,318
2016-02-241,2841,3141,2831,28511,1001,285
2016-02-231,3081,3121,2851,2855,6001,285
2016-02-221,2781,3141,2781,3104,4001,310
2016-02-191,2751,2901,2561,2836,6001,283
2016-02-181,2841,3051,2681,2916,8001,291
2016-02-171,2501,3581,2501,25610,0001,256
2016-02-161,2531,2801,2431,2439,5001,243
2016-02-151,2701,2701,2441,2556,3001,255
2016-02-121,2501,2511,2121,21213,5001,212
2016-02-101,3051,3171,2601,2758,9001,275
2016-02-091,3591,3591,2951,30513,0001,305
2016-02-081,3431,3901,3321,38910,3001,389
2016-02-051,3101,3421,3011,3428,5001,342
2016-02-041,3151,3491,3151,3296,2001,329
2016-02-031,3371,3431,3101,3405,5001,340
2016-02-021,3501,3641,3431,3496,1001,349
2016-02-011,3501,3501,3301,3479,0001,347
2016-01-291,2751,3221,2751,3208,0001,320
2016-01-281,2751,2971,2671,27517,2001,275
2016-01-271,3251,3251,2571,25727,4001,257
2016-01-261,3231,3231,2901,3028,4001,302
2016-01-251,3031,3271,3031,31813,6001,318
2016-01-221,2731,3071,2501,3038,3001,303
2016-01-211,2811,3091,2271,22712,8001,227
2016-01-201,3101,3301,2891,2899,8001,289
2016-01-191,3451,4051,3021,3148,8001,314
2016-01-181,3011,3671,2981,3428,9001,342
2016-01-151,3551,3651,3331,3376,0001,337
2016-01-141,3351,3431,3161,3259,1001,325
2016-01-131,3461,3751,3011,36012,2001,360
2016-01-121,3671,4011,3351,33511,6001,335
2016-01-081,3701,4001,3701,37519,7001,375
2016-01-071,4041,4231,3931,4008,2001,400
2016-01-061,4401,4441,4001,40117,1001,401
2016-01-051,4501,4671,4401,44013,6001,440
2016-01-041,4771,5121,4601,46011,4001,460

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