1. HOME >
  2. 株価時系列 >
  3. 7979 >
  4. 2020年

7979 (株)松風 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9151,9301,8851,90123,6001,901
2020-12-291,8801,9301,8731,91535,7001,915
2020-12-281,8551,8781,8471,87825,8001,878
2020-12-251,8781,8781,8471,85515,2001,855
2020-12-241,8541,8891,8541,86619,8001,866
2020-12-231,8671,8711,8481,87018,0001,870
2020-12-221,8511,8791,8451,86353,5001,863
2020-12-211,8801,8861,8551,88631,7001,886
2020-12-181,8491,8881,8471,88348,9001,883
2020-12-171,7541,8651,7541,86088,4001,860
2020-12-161,7171,7311,6901,71425,0001,714
2020-12-151,7311,7581,7221,73812,2001,738
2020-12-141,7961,7961,7381,75216,4001,752
2020-12-111,7731,8151,7671,81119,8001,811
2020-12-101,7521,8001,7431,78719,4001,787
2020-12-091,7581,7731,7311,75216,2001,752
2020-12-081,6931,7601,6911,75614,9001,756
2020-12-071,7991,7991,7121,71914,8001,719
2020-12-041,8001,8111,7731,80811,3001,808
2020-12-031,8571,8571,7501,80019,9001,800
2020-12-021,8621,8741,8301,83625,6001,836
2020-12-011,8171,8771,7781,86955,0001,869
2020-11-301,8301,8661,8191,82336,7001,823
2020-11-271,7881,8471,7881,83043,2001,830
2020-11-261,7491,8001,7401,79936,4001,799
2020-11-251,7351,7631,7151,74844,2001,748
2020-11-241,6571,7381,6571,73550,6001,735
2020-11-201,6071,6571,6011,65737,1001,657
2020-11-191,5851,6151,5711,60725,2001,607
2020-11-181,6031,6031,5731,58510,0001,585
2020-11-171,5681,6301,5391,61328,7001,613
2020-11-161,5631,5901,5181,57829,0001,578
2020-11-131,5551,5721,5161,56414,5001,564
2020-11-121,6291,6371,5561,56623,7001,566
2020-11-111,6401,6401,5621,63933,5001,639
2020-11-101,5621,6481,5301,64865,1001,648
2020-11-091,5501,5611,5201,55536,5001,555
2020-11-061,4861,5501,4531,55055,5001,550
2020-11-051,4201,4961,4101,49643,8001,496
2020-11-041,4251,4261,4061,41518,6001,415
2020-11-021,4871,4871,4071,41324,9001,413
2020-10-301,4881,4951,4401,48953,3001,489
2020-10-291,4631,4941,4521,486102,6001,486
2020-10-281,4431,4431,3951,40314,3001,403
2020-10-271,4281,4471,4111,44320,8001,443
2020-10-261,4161,4301,4081,43017,9001,430
2020-10-231,4051,4151,3881,41516,8001,415
2020-10-221,3911,3991,3731,38115,6001,381
2020-10-211,3681,4101,3681,41011,3001,410
2020-10-201,3951,4001,3631,36316,8001,363
2020-10-191,3741,4171,3741,39918,3001,399
2020-10-161,3801,3841,3641,37413,5001,374
2020-10-151,4031,4031,3801,38812,2001,388
2020-10-141,3921,4071,3851,4028,0001,402
2020-10-131,4131,4131,3831,39411,2001,394
2020-10-121,3811,4041,3811,39710,4001,397
2020-10-091,3921,3921,3761,38217,0001,382
2020-10-081,4341,4341,3811,38627,1001,386
2020-10-071,4261,4281,4091,41112,8001,411
2020-10-061,4301,4461,4231,42712,5001,427
2020-10-051,3961,4381,3961,42813,5001,428
2020-10-021,4321,4481,3931,39324,8001,393
2020-09-301,5001,5001,4281,42833,8001,428
2020-09-291,4681,5221,4531,50828,7001,508
2020-09-281,4381,4911,4381,49154,4001,491
2020-09-251,4401,4511,4051,41150,2001,411
2020-09-241,4621,4801,4151,42428,8001,424
2020-09-231,4731,4931,4691,48119,4001,481
2020-09-181,5171,5331,4931,50822,3001,508
2020-09-171,5231,5341,5071,51713,3001,517
2020-09-161,5271,5451,5171,52327,7001,523
2020-09-151,5381,5381,5011,51513,3001,515
2020-09-141,5201,5351,5131,53533,3001,535
2020-09-111,5271,5271,5061,51123,0001,511
2020-09-101,5201,5401,5081,52726,4001,527
2020-09-091,4691,5111,4621,51131,0001,511
2020-09-081,4481,4801,4321,48036,0001,480
2020-09-071,3991,4441,3931,43720,0001,437
2020-09-041,3951,3991,3841,38411,8001,384
2020-09-031,4121,4161,3971,40911,0001,409
2020-09-021,3961,4041,3861,4047,4001,404
2020-09-011,3791,4011,3721,3969,3001,396
2020-08-311,4051,4071,3771,37715,8001,377
2020-08-281,4081,4121,3771,39618,7001,396
2020-08-271,4051,4101,4011,4085,6001,408
2020-08-261,4091,4091,3971,39710,3001,397
2020-08-251,4131,4161,4011,40919,1001,409
2020-08-241,4101,4121,4041,4094,4001,409
2020-08-211,4231,4231,4031,40410,9001,404
2020-08-201,4171,4211,4071,4078,7001,407
2020-08-191,4261,4401,4221,4258,4001,425
2020-08-181,4201,4471,4141,42617,6001,426
2020-08-171,4251,4511,4091,40917,5001,409
2020-08-141,4661,4661,4161,42516,8001,425
2020-08-131,4241,4711,4131,46644,7001,466
2020-08-121,4221,4221,4021,41115,0001,411
2020-08-111,4181,4341,4031,42020,5001,420
2020-08-071,3901,4171,3811,41714,8001,417
2020-08-061,3581,3861,3551,38417,6001,384
2020-08-051,3101,4001,3081,35840,8001,358
2020-08-041,3331,3651,3111,32928,3001,329
2020-08-031,3401,3661,3061,31032,6001,310
2020-07-311,3861,4071,3371,34026,6001,340
2020-07-301,4181,4181,3861,38617,2001,386
2020-07-291,4151,4221,3981,40716,4001,407
2020-07-281,4211,4381,4071,41212,3001,412
2020-07-271,4001,4181,3971,41824,3001,418
2020-07-221,4291,4291,3931,39535,1001,395
2020-07-211,4051,4371,4001,42935,0001,429
2020-07-201,3991,4101,3941,40216,4001,402
2020-07-171,3991,3991,3841,39517,9001,395
2020-07-161,4061,4081,3921,39213,5001,392
2020-07-151,4171,4171,3911,40519,0001,405
2020-07-141,4001,4171,3931,41014,4001,410
2020-07-131,3881,4381,3871,39920,4001,399
2020-07-101,4201,4301,3861,38625,9001,386
2020-07-091,4501,4621,4181,41815,9001,418
2020-07-081,4651,4821,4521,45210,9001,452
2020-07-071,5031,5031,4641,47812,6001,478
2020-07-061,5031,5101,4891,4959,9001,495
2020-07-031,4851,5021,4701,50210,8001,502
2020-07-021,4781,5081,4611,47518,2001,475
2020-07-011,5121,5161,4731,47417,2001,474
2020-06-301,5561,5721,5021,50218,0001,502
2020-06-291,5351,5491,5111,54912,1001,549
2020-06-261,5421,5501,5201,53419,0001,534
2020-06-251,5151,5441,5151,53521,8001,535
2020-06-241,5411,5431,5151,51512,9001,515
2020-06-231,5441,5531,5211,54112,4001,541
2020-06-221,5741,5741,5331,53712,3001,537
2020-06-191,5791,5791,5391,57434,4001,574
2020-06-181,5321,5611,5221,56126,4001,561
2020-06-171,5071,5211,4801,52132,8001,521
2020-06-161,4981,4991,4811,49431,3001,494
2020-06-151,5211,5311,4721,48422,6001,484
2020-06-121,5271,5351,5071,52821,9001,528
2020-06-111,6001,6001,5501,55015,6001,550
2020-06-101,5991,6081,5871,60810,2001,608
2020-06-091,6001,6011,5661,58515,8001,585
2020-06-081,6021,6121,5911,59918,9001,599
2020-06-051,6341,6431,6001,60022,0001,600
2020-06-041,6351,6351,6071,62011,0001,620
2020-06-031,6291,6301,6051,62515,1001,625
2020-06-021,6211,6321,6091,6229,8001,622
2020-06-011,6371,6371,6071,6216,9001,621
2020-05-291,6591,6701,6151,63724,8001,637
2020-05-281,6291,6691,6221,66820,9001,668
2020-05-271,6151,6261,5801,62622,0001,626
2020-05-261,6081,6161,5971,61515,6001,615
2020-05-251,5991,6031,5801,60311,9001,603
2020-05-221,5751,5951,5621,5736,2001,573
2020-05-211,5861,6001,5511,57511,1001,575
2020-05-201,5481,5891,5481,58416,9001,584
2020-05-191,5651,5761,5121,54221,3001,542
2020-05-181,4961,5411,4881,53718,2001,537
2020-05-151,6031,6181,4711,48862,7001,488
2020-05-141,6261,6511,5551,55533,1001,555
2020-05-131,6171,6321,6061,62911,5001,629
2020-05-121,6251,6521,6121,61916,4001,619
2020-05-111,5831,6321,5831,61917,8001,619
2020-05-081,5701,5911,5611,58711,5001,587
2020-05-071,5621,6011,5621,57114,6001,571
2020-05-011,6061,6061,5751,58214,2001,582
2020-04-301,6171,6261,5761,60620,6001,606
2020-04-281,6091,6101,5701,57720,0001,577
2020-04-271,6051,6441,5781,61425,2001,614
2020-04-241,5771,5991,5551,59619,8001,596
2020-04-231,5291,5721,5291,57112,2001,571
2020-04-221,5281,5701,5171,52614,2001,526
2020-04-211,5601,5721,5161,53021,0001,530
2020-04-201,5671,5881,5281,56225,4001,562
2020-04-171,6251,6251,5611,56324,9001,563
2020-04-161,5611,6271,5611,61017,6001,610
2020-04-151,5971,6041,5671,58014,2001,580
2020-04-141,5601,6101,5441,59122,2001,591
2020-04-131,5941,6051,5511,55413,0001,554
2020-04-101,5641,5941,5371,59414,6001,594
2020-04-091,6181,6181,5401,56426,7001,564
2020-04-081,5991,6101,5491,59247,4001,592
2020-04-071,6141,6441,5611,62320,5001,623
2020-04-061,5011,6001,5011,59122,0001,591
2020-04-031,5721,5811,4801,50126,1001,501
2020-04-021,6211,6461,5571,56227,6001,562
2020-04-011,7511,7511,6451,66737,1001,667
2020-03-311,8521,8801,7511,76156,9001,761
2020-03-301,7601,8601,7131,852115,6001,852
2020-03-271,7771,8181,7341,818153,4001,818
2020-03-261,7601,7631,7051,75771,5001,757
2020-03-251,7801,7941,7391,78238,7001,782
2020-03-241,7231,7481,6701,73144,7001,731
2020-03-231,6401,7191,6191,71388,7001,713
2020-03-191,6281,6791,5701,58679,5001,586
2020-03-181,6791,7561,6031,60350,6001,603
2020-03-171,5051,6831,4921,67372,2001,673
2020-03-161,5711,5911,5131,54598,1001,545
2020-03-131,4171,5081,3911,46978,3001,469
2020-03-121,5401,5781,5031,51670,1001,516
2020-03-111,6481,7051,5611,56444,1001,564
2020-03-101,5551,6521,5271,64257,6001,642
2020-03-091,7111,7121,6231,62860,4001,628
2020-03-061,8291,8351,7751,77552,3001,775
2020-03-051,8351,8581,8141,82774,5001,827
2020-03-041,7011,8231,7011,80382,6001,803
2020-03-031,8121,8341,7071,70737,0001,707
2020-03-021,6381,8161,6381,76749,1001,767
2020-02-281,7071,7451,6471,65646,4001,656
2020-02-271,8351,8431,7481,77169,3001,771
2020-02-261,8501,8571,8011,83539,2001,835
2020-02-251,8411,8931,8231,85771,9001,857
2020-02-211,9591,9701,9311,93736,5001,937
2020-02-202,0112,0111,9591,95951,2001,959
2020-02-191,9412,0461,9412,00758,4002,007
2020-02-182,0582,0581,9241,93390,0001,933
2020-02-172,0502,0732,0302,05053,2002,050
2020-02-142,0172,0642,0102,05074,6002,050
2020-02-131,9772,0181,9652,01045,1002,010
2020-02-121,9651,9651,9471,95029,6001,950
2020-02-101,9971,9971,9541,95728,7001,957
2020-02-071,9481,9951,9421,99452,3001,994
2020-02-061,8811,9431,8811,90065,0001,900
2020-02-051,8221,8841,7971,846156,8001,846
2020-02-041,8311,8561,7661,83952,7001,839
2020-02-031,8101,8531,8011,83126,4001,831
2020-01-311,8271,8511,8231,83410,5001,834
2020-01-301,8751,8751,8231,82724,6001,827
2020-01-291,8921,9031,8801,88215,8001,882
2020-01-281,8791,9011,8461,89026,6001,890
2020-01-271,8641,9371,8591,90734,3001,907
2020-01-241,9251,9271,8861,89025,0001,890
2020-01-231,9091,9291,8931,92532,6001,925
2020-01-221,8871,9191,8821,91019,2001,910
2020-01-211,8881,8881,8431,88019,6001,880
2020-01-201,8041,8881,8041,87325,0001,873
2020-01-171,8271,8331,7831,80234,1001,802
2020-01-161,8531,8701,8171,82322,0001,823
2020-01-151,8831,8831,8561,85919,1001,859
2020-01-141,9041,9171,8631,90827,1001,908
2020-01-101,9181,9491,8811,89650,1001,896
2020-01-091,8501,9051,8471,89658,2001,896
2020-01-081,8191,8451,7731,84094,9001,840
2020-01-071,7771,8281,7771,82279,3001,822
2020-01-061,7721,7881,7631,77731,5001,777

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