1. HOME >
  2. 株価時系列 >
  3. 7979 >
  4. 2019年

7979 (株)松風 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7641,8111,7581,80237,1001,802
2019-12-271,7581,7711,7411,75433,5001,754
2019-12-261,7271,7691,7271,76029,6001,760
2019-12-251,7201,7271,7101,72213,3001,722
2019-12-241,7061,7231,7011,7097,7001,709
2019-12-231,7151,7181,7011,7019,1001,701
2019-12-201,7201,7271,7001,71522,3001,715
2019-12-191,7181,7311,7031,72911,1001,729
2019-12-181,7431,7431,6931,70721,9001,707
2019-12-171,7201,7501,6891,75035,8001,750
2019-12-161,7471,7471,6801,71744,7001,717
2019-12-131,7411,7681,7281,75348,4001,753
2019-12-121,7281,7491,7101,73828,6001,738
2019-12-111,6961,7381,6901,73155,0001,731
2019-12-101,6551,6911,6551,68925,5001,689
2019-12-091,6611,6701,6531,65319,5001,653
2019-12-061,6461,6641,6161,66442,0001,664
2019-12-051,6531,6621,6481,65530,1001,655
2019-12-041,6571,6621,6451,64929,4001,649
2019-12-031,6831,6831,6561,65926,2001,659
2019-12-021,6751,7061,6751,70031,7001,700
2019-11-291,6701,6931,6681,67519,8001,675
2019-11-281,6881,6961,6521,66926,4001,669
2019-11-271,6871,7121,6871,70432,9001,704
2019-11-261,7481,7511,6861,68622,7001,686
2019-11-251,7411,7571,7321,75457,7001,754
2019-11-221,6881,7441,6781,74153,8001,741
2019-11-211,6781,6911,6391,69026,0001,690
2019-11-201,6681,6821,6441,67822,2001,678
2019-11-191,6811,6811,6621,6689,6001,668
2019-11-181,6991,7181,6881,68813,2001,688
2019-11-151,6871,7001,6761,69823,9001,698
2019-11-141,6981,6991,6761,68711,9001,687
2019-11-131,7111,7131,6951,69820,3001,698
2019-11-121,7091,7191,6991,71121,8001,711
2019-11-111,7191,7501,7041,71829,1001,718
2019-11-081,7651,7651,7141,71933,9001,719
2019-11-071,7651,7651,6971,75444,6001,754
2019-11-061,7081,7741,6761,77260,5001,772
2019-11-051,7041,7201,6731,70855,4001,708
2019-11-011,6881,6881,6221,62430,9001,624
2019-10-311,7051,7361,7001,71047,5001,710
2019-10-301,6861,7281,6761,71668,8001,716
2019-10-291,7031,7071,6711,69549,5001,695
2019-10-281,6521,7001,6301,70030,1001,700
2019-10-251,6481,6661,6051,65650,9001,656
2019-10-241,6241,7691,6141,642155,2001,642
2019-10-231,5681,5851,5091,58428,0001,584
2019-10-211,5541,5901,5541,57022,2001,570
2019-10-181,5311,5581,5261,55622,4001,556
2019-10-171,5271,5351,5141,53114,8001,531
2019-10-161,4991,5281,4891,52820,6001,528
2019-10-151,4421,4951,4391,47527,7001,475
2019-10-111,4591,4591,4101,43621,8001,436
2019-10-101,4631,4651,4471,4548,2001,454
2019-10-091,4591,4691,4371,46919,2001,469
2019-10-081,4491,4801,4421,47741,6001,477
2019-10-071,4341,4531,4341,44411,6001,444
2019-10-041,4681,4681,4121,43323,9001,433
2019-10-031,4701,4821,4641,48210,1001,482
2019-10-021,4881,5001,4791,49313,0001,493
2019-10-011,4851,4971,4781,49016,8001,490
2019-09-301,4741,4821,4741,4788,8001,478
2019-09-271,4961,4961,4721,4928,3001,492
2019-09-261,5231,5381,4931,50931,2001,509
2019-09-251,5191,5191,5001,51915,9001,519
2019-09-241,5061,5171,4931,51310,6001,513
2019-09-201,5251,5291,5031,5129,0001,512
2019-09-191,4931,5301,4921,53015,6001,530
2019-09-181,5191,5191,4841,48811,4001,488
2019-09-171,5311,5391,5031,51918,5001,519
2019-09-131,5281,5371,5111,53130,1001,531
2019-09-121,5161,5411,5111,51419,5001,514
2019-09-111,4731,5101,4671,50718,3001,507
2019-09-101,4991,4991,4701,48521,2001,485
2019-09-091,4951,5011,4891,5018,2001,501
2019-09-061,5151,5191,4951,5016,2001,501
2019-09-051,5061,5381,5061,51216,2001,512
2019-09-041,4681,5111,4671,50412,9001,504
2019-09-031,4751,4901,4651,4856,7001,485
2019-09-021,5131,5131,4601,48521,0001,485
2019-08-301,5041,5161,4941,51519,0001,515
2019-08-291,4511,4971,4511,48812,8001,488
2019-08-281,4861,4901,4561,45616,6001,456
2019-08-271,5201,5201,4831,4999,5001,499
2019-08-261,4961,5181,4881,50717,4001,507
2019-08-231,5501,5501,5111,52422,1001,524
2019-08-221,5701,5821,5201,55032,5001,550
2019-08-211,5701,5931,5561,56935,2001,569
2019-08-201,5391,5701,5331,57043,3001,570
2019-08-191,5001,5091,5001,5069,6001,506
2019-08-161,5311,5351,4801,48018,9001,480
2019-08-151,4901,5351,4901,53320,4001,533
2019-08-141,5071,5301,4921,53019,7001,530
2019-08-131,5011,5011,4561,48018,2001,480
2019-08-091,5101,5151,4891,51524,7001,515
2019-08-081,4691,5101,4691,50250,3001,502
2019-08-071,4011,4691,4011,46428,4001,464
2019-08-061,3891,4301,3821,39820,7001,398
2019-08-051,3931,4601,3801,43237,8001,432
2019-08-021,4191,4191,3601,36320,2001,363
2019-08-011,3951,4381,3881,43411,8001,434
2019-07-311,3861,4061,3751,3917,8001,391
2019-07-301,4051,4051,3821,3867,4001,386
2019-07-291,3651,4051,3651,4057,3001,405
2019-07-261,3791,3801,3601,3775,9001,377
2019-07-251,3581,3791,3581,3745,9001,374
2019-07-241,3671,3691,3551,3586,4001,358
2019-07-231,3571,3791,3571,3666,3001,366
2019-07-221,3771,3781,3461,3474,1001,347
2019-07-191,3231,3781,3151,37812,9001,378
2019-07-181,3731,3831,3191,32120,5001,321
2019-07-171,4241,4241,3701,38111,9001,381
2019-07-161,4491,4491,4221,4247,5001,424
2019-07-121,4481,4561,4381,4519,6001,451
2019-07-111,4401,4591,4391,45720,8001,457
2019-07-101,4111,4401,4111,43411,9001,434
2019-07-091,3991,4381,3991,4108,7001,410
2019-07-081,4261,4311,3971,3977,8001,397
2019-07-051,4401,4401,4161,4369,8001,436
2019-07-041,4491,4581,4371,44522,3001,445
2019-07-031,4401,4631,4401,44935,7001,449
2019-07-021,4051,4501,4051,44022,0001,440
2019-07-011,3821,4121,3701,41213,4001,412
2019-06-281,3861,3981,3641,36715,0001,367
2019-06-271,4171,4171,3761,40312,4001,403
2019-06-261,3831,4301,3831,41246,4001,412
2019-06-251,3721,3851,3721,37810,3001,378
2019-06-241,3701,3801,3571,3727,4001,372
2019-06-211,3361,3851,3351,35516,2001,355
2019-06-201,3401,3401,3351,3363,6001,336
2019-06-191,3071,3361,2991,3368,6001,336
2019-06-181,3231,3231,2911,2914,6001,291
2019-06-171,3231,3311,3151,3154,9001,315
2019-06-141,3381,3381,3111,3219,4001,321
2019-06-131,3121,3301,3121,3265,0001,326
2019-06-121,3301,3401,3171,32010,2001,320
2019-06-111,3221,3351,3041,32714,6001,327
2019-06-101,2861,3221,2861,31916,0001,319
2019-06-071,2801,2801,2601,2745,9001,274
2019-06-061,2661,2811,2661,2733,8001,273
2019-06-051,2721,2791,2551,2707,1001,270
2019-06-041,2711,2711,2471,2685,7001,268
2019-06-031,2501,2711,2471,2594,8001,259
2019-05-311,2841,2841,2661,2734,9001,273
2019-05-301,2761,2811,2721,2793,2001,279
2019-05-291,2801,2921,2731,2764,7001,276
2019-05-281,2891,3011,2801,2837,4001,283
2019-05-271,2701,2991,2701,2903,6001,290
2019-05-241,2851,2851,2691,27010,0001,270
2019-05-231,3031,3031,2621,2856,9001,285
2019-05-221,3011,3091,2911,2915,0001,291
2019-05-211,3101,3101,2861,2974,3001,297
2019-05-201,3131,3141,3001,3104,7001,310
2019-05-171,3081,3151,2971,3066,8001,306
2019-05-161,3141,3141,2861,2976,4001,297
2019-05-151,3181,3181,2331,30810,4001,308
2019-05-141,2831,3181,2691,31811,3001,318
2019-05-131,2991,3161,2881,29411,5001,294
2019-05-101,3111,3291,2611,28652,0001,286
2019-05-091,2041,2101,1811,19112,0001,191
2019-05-081,2541,2551,2091,21910,0001,219
2019-05-071,2661,2821,2451,2549,9001,254
2019-04-261,2661,2661,2531,2649,6001,264
2019-04-251,2521,2641,2521,2616,9001,261
2019-04-241,2581,2581,2521,2524,6001,252
2019-04-231,2471,2661,2431,2586,5001,258
2019-04-221,2401,2591,2401,2563,9001,256
2019-04-191,2501,2551,2441,2472,5001,247
2019-04-181,2731,2731,2441,2536,5001,253
2019-04-171,2661,2741,2541,2735,6001,273
2019-04-161,2731,2791,2631,2704,0001,270
2019-04-151,2641,2841,2591,2797,9001,279
2019-04-121,2761,2761,2381,2537,5001,253
2019-04-111,2641,2711,2501,2686,3001,268
2019-04-101,2761,2761,2481,2645,2001,264
2019-04-091,2871,2871,2561,2746,6001,274
2019-04-081,3021,3021,2791,2824,5001,282
2019-04-051,2981,3031,2911,3025,7001,302
2019-04-041,2891,3061,2891,2999,7001,299
2019-04-031,2891,3051,2741,3059,7001,305
2019-04-021,3191,3191,2851,2927,6001,292
2019-04-011,2921,3251,2921,30922,3001,309
2019-03-291,2791,2911,2611,2799,6001,279
2019-03-281,2871,2871,2421,26717,9001,267
2019-03-271,3011,3011,2721,29640,5001,296
2019-03-261,3001,3451,3001,33970,1001,339
2019-03-251,3171,3171,2921,29547,5001,295
2019-03-221,3091,3191,3081,31719,8001,317
2019-03-201,2811,3171,2811,31125,9001,311
2019-03-191,2751,2941,2711,27828,0001,278
2019-03-181,3091,3281,2491,24953,6001,249
2019-03-151,3151,3241,3061,30826,2001,308
2019-03-141,3021,3251,2851,32112,1001,321
2019-03-131,3201,3281,2971,30312,5001,303
2019-03-121,2991,3311,2991,32016,8001,320
2019-03-111,2791,2991,2791,29514,8001,295
2019-03-081,3111,3111,2741,27824,1001,278
2019-03-071,3251,3341,3201,32811,8001,328
2019-03-061,3301,3411,3291,3379,8001,337
2019-03-051,3311,3361,3291,3367,2001,336
2019-03-041,3151,3401,3151,33710,7001,337
2019-03-011,3251,3291,3111,31113,9001,311
2019-02-281,3281,3381,3241,3287,0001,328
2019-02-271,3201,3381,3201,32913,3001,329
2019-02-261,3381,3381,3061,32216,1001,322
2019-02-251,3211,3381,3211,33814,4001,338
2019-02-221,3081,3251,2941,32111,3001,321
2019-02-211,3001,3231,2941,30820,2001,308
2019-02-201,2851,2991,2791,29719,8001,297
2019-02-191,2671,2731,2621,2697,9001,269
2019-02-181,2591,2721,2511,27210,1001,272
2019-02-151,2521,2541,2401,2455,8001,245
2019-02-141,2431,2671,2431,25812,0001,258
2019-02-131,2381,2481,2241,24312,4001,243
2019-02-121,2021,2501,2021,23422,0001,234
2019-02-081,2061,2141,2011,20411,6001,204
2019-02-071,2161,2161,1981,21414,4001,214
2019-02-061,2051,2201,1951,21641,3001,216
2019-02-051,1131,1381,1131,13216,3001,132
2019-02-041,0901,1151,0901,10511,9001,105
2019-02-011,0821,0981,0771,0778,8001,077
2019-01-311,0941,1001,0801,08512,3001,085
2019-01-301,0911,1091,0861,09313,8001,093
2019-01-291,0981,0991,0811,0909,2001,090
2019-01-281,1181,1181,1001,10016,9001,100
2019-01-251,1091,1211,1091,1138,0001,113
2019-01-241,1091,1131,1031,1084,2001,108
2019-01-231,0991,1111,0961,1118,1001,111
2019-01-221,1201,1231,1011,10210,3001,102
2019-01-211,1101,1311,1101,12114,4001,121
2019-01-181,1001,1091,0901,10815,6001,108
2019-01-171,1011,1061,0891,1015,0001,101
2019-01-161,1061,1091,0911,0936,9001,093
2019-01-151,0881,1061,0881,1064,1001,106
2019-01-111,0811,1061,0811,0949,2001,094
2019-01-101,1011,1011,0791,0849,2001,084
2019-01-091,1071,1191,1071,1115,0001,111
2019-01-081,1021,1161,1011,1079,4001,107
2019-01-071,1191,1191,0941,1058,7001,105
2019-01-041,0631,0891,0351,08516,2001,085

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