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
2019-12-30	1,764	1,811	1,758	1,802	37,100	901
2019-12-27	1,758	1,771	1,741	1,754	33,500	877
2019-12-26	1,727	1,769	1,727	1,760	29,600	880
2019-12-25	1,720	1,727	1,710	1,722	13,300	861
2019-12-24	1,706	1,723	1,701	1,709	7,700	854.50
2019-12-23	1,715	1,718	1,701	1,701	9,100	850.50
2019-12-20	1,720	1,727	1,700	1,715	22,300	857.50
2019-12-19	1,718	1,731	1,703	1,729	11,100	864.50
2019-12-18	1,743	1,743	1,693	1,707	21,900	853.50
2019-12-17	1,720	1,750	1,689	1,750	35,800	875
2019-12-16	1,747	1,747	1,680	1,717	44,700	858.50
2019-12-13	1,741	1,768	1,728	1,753	48,400	876.50
2019-12-12	1,728	1,749	1,710	1,738	28,600	869
2019-12-11	1,696	1,738	1,690	1,731	55,000	865.50
2019-12-10	1,655	1,691	1,655	1,689	25,500	844.50
2019-12-09	1,661	1,670	1,653	1,653	19,500	826.50
2019-12-06	1,646	1,664	1,616	1,664	42,000	832
2019-12-05	1,653	1,662	1,648	1,655	30,100	827.50
2019-12-04	1,657	1,662	1,645	1,649	29,400	824.50
2019-12-03	1,683	1,683	1,656	1,659	26,200	829.50
2019-12-02	1,675	1,706	1,675	1,700	31,700	850
2019-11-29	1,670	1,693	1,668	1,675	19,800	837.50
2019-11-28	1,688	1,696	1,652	1,669	26,400	834.50
2019-11-27	1,687	1,712	1,687	1,704	32,900	852
2019-11-26	1,748	1,751	1,686	1,686	22,700	843
2019-11-25	1,741	1,757	1,732	1,754	57,700	877
2019-11-22	1,688	1,744	1,678	1,741	53,800	870.50
2019-11-21	1,678	1,691	1,639	1,690	26,000	845
2019-11-20	1,668	1,682	1,644	1,678	22,200	839
2019-11-19	1,681	1,681	1,662	1,668	9,600	834
2019-11-18	1,699	1,718	1,688	1,688	13,200	844
2019-11-15	1,687	1,700	1,676	1,698	23,900	849
2019-11-14	1,698	1,699	1,676	1,687	11,900	843.50
2019-11-13	1,711	1,713	1,695	1,698	20,300	849
2019-11-12	1,709	1,719	1,699	1,711	21,800	855.50
2019-11-11	1,719	1,750	1,704	1,718	29,100	859
2019-11-08	1,765	1,765	1,714	1,719	33,900	859.50
2019-11-07	1,765	1,765	1,697	1,754	44,600	877
2019-11-06	1,708	1,774	1,676	1,772	60,500	886
2019-11-05	1,704	1,720	1,673	1,708	55,400	854
2019-11-01	1,688	1,688	1,622	1,624	30,900	812
2019-10-31	1,705	1,736	1,700	1,710	47,500	855
2019-10-30	1,686	1,728	1,676	1,716	68,800	858
2019-10-29	1,703	1,707	1,671	1,695	49,500	847.50
2019-10-28	1,652	1,700	1,630	1,700	30,100	850
2019-10-25	1,648	1,666	1,605	1,656	50,900	828
2019-10-24	1,624	1,769	1,614	1,642	155,200	821
2019-10-23	1,568	1,585	1,509	1,584	28,000	792
2019-10-21	1,554	1,590	1,554	1,570	22,200	785
2019-10-18	1,531	1,558	1,526	1,556	22,400	778
2019-10-17	1,527	1,535	1,514	1,531	14,800	765.50
2019-10-16	1,499	1,528	1,489	1,528	20,600	764
2019-10-15	1,442	1,495	1,439	1,475	27,700	737.50
2019-10-11	1,459	1,459	1,410	1,436	21,800	718
2019-10-10	1,463	1,465	1,447	1,454	8,200	727
2019-10-09	1,459	1,469	1,437	1,469	19,200	734.50
2019-10-08	1,449	1,480	1,442	1,477	41,600	738.50
2019-10-07	1,434	1,453	1,434	1,444	11,600	722
2019-10-04	1,468	1,468	1,412	1,433	23,900	716.50
2019-10-03	1,470	1,482	1,464	1,482	10,100	741
2019-10-02	1,488	1,500	1,479	1,493	13,000	746.50
2019-10-01	1,485	1,497	1,478	1,490	16,800	745
2019-09-30	1,474	1,482	1,474	1,478	8,800	739
2019-09-27	1,496	1,496	1,472	1,492	8,300	746
2019-09-26	1,523	1,538	1,493	1,509	31,200	754.50
2019-09-25	1,519	1,519	1,500	1,519	15,900	759.50
2019-09-24	1,506	1,517	1,493	1,513	10,600	756.50
2019-09-20	1,525	1,529	1,503	1,512	9,000	756
2019-09-19	1,493	1,530	1,492	1,530	15,600	765
2019-09-18	1,519	1,519	1,484	1,488	11,400	744
2019-09-17	1,531	1,539	1,503	1,519	18,500	759.50
2019-09-13	1,528	1,537	1,511	1,531	30,100	765.50
2019-09-12	1,516	1,541	1,511	1,514	19,500	757
2019-09-11	1,473	1,510	1,467	1,507	18,300	753.50
2019-09-10	1,499	1,499	1,470	1,485	21,200	742.50
2019-09-09	1,495	1,501	1,489	1,501	8,200	750.50
2019-09-06	1,515	1,519	1,495	1,501	6,200	750.50
2019-09-05	1,506	1,538	1,506	1,512	16,200	756
2019-09-04	1,468	1,511	1,467	1,504	12,900	752
2019-09-03	1,475	1,490	1,465	1,485	6,700	742.50
2019-09-02	1,513	1,513	1,460	1,485	21,000	742.50
2019-08-30	1,504	1,516	1,494	1,515	19,000	757.50
2019-08-29	1,451	1,497	1,451	1,488	12,800	744
2019-08-28	1,486	1,490	1,456	1,456	16,600	728
2019-08-27	1,520	1,520	1,483	1,499	9,500	749.50
2019-08-26	1,496	1,518	1,488	1,507	17,400	753.50
2019-08-23	1,550	1,550	1,511	1,524	22,100	762
2019-08-22	1,570	1,582	1,520	1,550	32,500	775
2019-08-21	1,570	1,593	1,556	1,569	35,200	784.50
2019-08-20	1,539	1,570	1,533	1,570	43,300	785
2019-08-19	1,500	1,509	1,500	1,506	9,600	753
2019-08-16	1,531	1,535	1,480	1,480	18,900	740
2019-08-15	1,490	1,535	1,490	1,533	20,400	766.50
2019-08-14	1,507	1,530	1,492	1,530	19,700	765
2019-08-13	1,501	1,501	1,456	1,480	18,200	740
2019-08-09	1,510	1,515	1,489	1,515	24,700	757.50
2019-08-08	1,469	1,510	1,469	1,502	50,300	751
2019-08-07	1,401	1,469	1,401	1,464	28,400	732
2019-08-06	1,389	1,430	1,382	1,398	20,700	699
2019-08-05	1,393	1,460	1,380	1,432	37,800	716
2019-08-02	1,419	1,419	1,360	1,363	20,200	681.50
2019-08-01	1,395	1,438	1,388	1,434	11,800	717
2019-07-31	1,386	1,406	1,375	1,391	7,800	695.50
2019-07-30	1,405	1,405	1,382	1,386	7,400	693
2019-07-29	1,365	1,405	1,365	1,405	7,300	702.50
2019-07-26	1,379	1,380	1,360	1,377	5,900	688.50
2019-07-25	1,358	1,379	1,358	1,374	5,900	687
2019-07-24	1,367	1,369	1,355	1,358	6,400	679
2019-07-23	1,357	1,379	1,357	1,366	6,300	683
2019-07-22	1,377	1,378	1,346	1,347	4,100	673.50
2019-07-19	1,323	1,378	1,315	1,378	12,900	689
2019-07-18	1,373	1,383	1,319	1,321	20,500	660.50
2019-07-17	1,424	1,424	1,370	1,381	11,900	690.50
2019-07-16	1,449	1,449	1,422	1,424	7,500	712
2019-07-12	1,448	1,456	1,438	1,451	9,600	725.50
2019-07-11	1,440	1,459	1,439	1,457	20,800	728.50
2019-07-10	1,411	1,440	1,411	1,434	11,900	717
2019-07-09	1,399	1,438	1,399	1,410	8,700	705
2019-07-08	1,426	1,431	1,397	1,397	7,800	698.50
2019-07-05	1,440	1,440	1,416	1,436	9,800	718
2019-07-04	1,449	1,458	1,437	1,445	22,300	722.50
2019-07-03	1,440	1,463	1,440	1,449	35,700	724.50
2019-07-02	1,405	1,450	1,405	1,440	22,000	720
2019-07-01	1,382	1,412	1,370	1,412	13,400	706
2019-06-28	1,386	1,398	1,364	1,367	15,000	683.50
2019-06-27	1,417	1,417	1,376	1,403	12,400	701.50
2019-06-26	1,383	1,430	1,383	1,412	46,400	706
2019-06-25	1,372	1,385	1,372	1,378	10,300	689
2019-06-24	1,370	1,380	1,357	1,372	7,400	686
2019-06-21	1,336	1,385	1,335	1,355	16,200	677.50
2019-06-20	1,340	1,340	1,335	1,336	3,600	668
2019-06-19	1,307	1,336	1,299	1,336	8,600	668
2019-06-18	1,323	1,323	1,291	1,291	4,600	645.50
2019-06-17	1,323	1,331	1,315	1,315	4,900	657.50
2019-06-14	1,338	1,338	1,311	1,321	9,400	660.50
2019-06-13	1,312	1,330	1,312	1,326	5,000	663
2019-06-12	1,330	1,340	1,317	1,320	10,200	660
2019-06-11	1,322	1,335	1,304	1,327	14,600	663.50
2019-06-10	1,286	1,322	1,286	1,319	16,000	659.50
2019-06-07	1,280	1,280	1,260	1,274	5,900	637
2019-06-06	1,266	1,281	1,266	1,273	3,800	636.50
2019-06-05	1,272	1,279	1,255	1,270	7,100	635
2019-06-04	1,271	1,271	1,247	1,268	5,700	634
2019-06-03	1,250	1,271	1,247	1,259	4,800	629.50
2019-05-31	1,284	1,284	1,266	1,273	4,900	636.50
2019-05-30	1,276	1,281	1,272	1,279	3,200	639.50
2019-05-29	1,280	1,292	1,273	1,276	4,700	638
2019-05-28	1,289	1,301	1,280	1,283	7,400	641.50
2019-05-27	1,270	1,299	1,270	1,290	3,600	645
2019-05-24	1,285	1,285	1,269	1,270	10,000	635
2019-05-23	1,303	1,303	1,262	1,285	6,900	642.50
2019-05-22	1,301	1,309	1,291	1,291	5,000	645.50
2019-05-21	1,310	1,310	1,286	1,297	4,300	648.50
2019-05-20	1,313	1,314	1,300	1,310	4,700	655
2019-05-17	1,308	1,315	1,297	1,306	6,800	653
2019-05-16	1,314	1,314	1,286	1,297	6,400	648.50
2019-05-15	1,318	1,318	1,233	1,308	10,400	654
2019-05-14	1,283	1,318	1,269	1,318	11,300	659
2019-05-13	1,299	1,316	1,288	1,294	11,500	647
2019-05-10	1,311	1,329	1,261	1,286	52,000	643
2019-05-09	1,204	1,210	1,181	1,191	12,000	595.50
2019-05-08	1,254	1,255	1,209	1,219	10,000	609.50
2019-05-07	1,266	1,282	1,245	1,254	9,900	627
2019-04-26	1,266	1,266	1,253	1,264	9,600	632
2019-04-25	1,252	1,264	1,252	1,261	6,900	630.50
2019-04-24	1,258	1,258	1,252	1,252	4,600	626
2019-04-23	1,247	1,266	1,243	1,258	6,500	629
2019-04-22	1,240	1,259	1,240	1,256	3,900	628
2019-04-19	1,250	1,255	1,244	1,247	2,500	623.50
2019-04-18	1,273	1,273	1,244	1,253	6,500	626.50
2019-04-17	1,266	1,274	1,254	1,273	5,600	636.50
2019-04-16	1,273	1,279	1,263	1,270	4,000	635
2019-04-15	1,264	1,284	1,259	1,279	7,900	639.50
2019-04-12	1,276	1,276	1,238	1,253	7,500	626.50
2019-04-11	1,264	1,271	1,250	1,268	6,300	634
2019-04-10	1,276	1,276	1,248	1,264	5,200	632
2019-04-09	1,287	1,287	1,256	1,274	6,600	637
2019-04-08	1,302	1,302	1,279	1,282	4,500	641
2019-04-05	1,298	1,303	1,291	1,302	5,700	651
2019-04-04	1,289	1,306	1,289	1,299	9,700	649.50
2019-04-03	1,289	1,305	1,274	1,305	9,700	652.50
2019-04-02	1,319	1,319	1,285	1,292	7,600	646
2019-04-01	1,292	1,325	1,292	1,309	22,300	654.50
2019-03-29	1,279	1,291	1,261	1,279	9,600	639.50
2019-03-28	1,287	1,287	1,242	1,267	17,900	633.50
2019-03-27	1,301	1,301	1,272	1,296	40,500	648
2019-03-26	1,300	1,345	1,300	1,339	70,100	669.50
2019-03-25	1,317	1,317	1,292	1,295	47,500	647.50
2019-03-22	1,309	1,319	1,308	1,317	19,800	658.50
2019-03-20	1,281	1,317	1,281	1,311	25,900	655.50
2019-03-19	1,275	1,294	1,271	1,278	28,000	639
2019-03-18	1,309	1,328	1,249	1,249	53,600	624.50
2019-03-15	1,315	1,324	1,306	1,308	26,200	654
2019-03-14	1,302	1,325	1,285	1,321	12,100	660.50
2019-03-13	1,320	1,328	1,297	1,303	12,500	651.50
2019-03-12	1,299	1,331	1,299	1,320	16,800	660
2019-03-11	1,279	1,299	1,279	1,295	14,800	647.50
2019-03-08	1,311	1,311	1,274	1,278	24,100	639
2019-03-07	1,325	1,334	1,320	1,328	11,800	664
2019-03-06	1,330	1,341	1,329	1,337	9,800	668.50
2019-03-05	1,331	1,336	1,329	1,336	7,200	668
2019-03-04	1,315	1,340	1,315	1,337	10,700	668.50
2019-03-01	1,325	1,329	1,311	1,311	13,900	655.50
2019-02-28	1,328	1,338	1,324	1,328	7,000	664
2019-02-27	1,320	1,338	1,320	1,329	13,300	664.50
2019-02-26	1,338	1,338	1,306	1,322	16,100	661
2019-02-25	1,321	1,338	1,321	1,338	14,400	669
2019-02-22	1,308	1,325	1,294	1,321	11,300	660.50
2019-02-21	1,300	1,323	1,294	1,308	20,200	654
2019-02-20	1,285	1,299	1,279	1,297	19,800	648.50
2019-02-19	1,267	1,273	1,262	1,269	7,900	634.50
2019-02-18	1,259	1,272	1,251	1,272	10,100	636
2019-02-15	1,252	1,254	1,240	1,245	5,800	622.50
2019-02-14	1,243	1,267	1,243	1,258	12,000	629
2019-02-13	1,238	1,248	1,224	1,243	12,400	621.50
2019-02-12	1,202	1,250	1,202	1,234	22,000	617
2019-02-08	1,206	1,214	1,201	1,204	11,600	602
2019-02-07	1,216	1,216	1,198	1,214	14,400	607
2019-02-06	1,205	1,220	1,195	1,216	41,300	608
2019-02-05	1,113	1,138	1,113	1,132	16,300	566
2019-02-04	1,090	1,115	1,090	1,105	11,900	552.50
2019-02-01	1,082	1,098	1,077	1,077	8,800	538.50
2019-01-31	1,094	1,100	1,080	1,085	12,300	542.50
2019-01-30	1,091	1,109	1,086	1,093	13,800	546.50
2019-01-29	1,098	1,099	1,081	1,090	9,200	545
2019-01-28	1,118	1,118	1,100	1,100	16,900	550
2019-01-25	1,109	1,121	1,109	1,113	8,000	556.50
2019-01-24	1,109	1,113	1,103	1,108	4,200	554
2019-01-23	1,099	1,111	1,096	1,111	8,100	555.50
2019-01-22	1,120	1,123	1,101	1,102	10,300	551
2019-01-21	1,110	1,131	1,110	1,121	14,400	560.50
2019-01-18	1,100	1,109	1,090	1,108	15,600	554
2019-01-17	1,101	1,106	1,089	1,101	5,000	550.50
2019-01-16	1,106	1,109	1,091	1,093	6,900	546.50
2019-01-15	1,088	1,106	1,088	1,106	4,100	553
2019-01-11	1,081	1,106	1,081	1,094	9,200	547
2019-01-10	1,101	1,101	1,079	1,084	9,200	542
2019-01-09	1,107	1,119	1,107	1,111	5,000	555.50
2019-01-08	1,102	1,116	1,101	1,107	9,400	553.50
2019-01-07	1,119	1,119	1,094	1,105	8,700	552.50
2019-01-04	1,063	1,089	1,035	1,085	16,200	542.50

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 [2019年度]

7979 (株)松風の時系列データ [2019年度]