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
2020-12-30	1,915	1,930	1,885	1,901	23,600	950.50
2020-12-29	1,880	1,930	1,873	1,915	35,700	957.50
2020-12-28	1,855	1,878	1,847	1,878	25,800	939
2020-12-25	1,878	1,878	1,847	1,855	15,200	927.50
2020-12-24	1,854	1,889	1,854	1,866	19,800	933
2020-12-23	1,867	1,871	1,848	1,870	18,000	935
2020-12-22	1,851	1,879	1,845	1,863	53,500	931.50
2020-12-21	1,880	1,886	1,855	1,886	31,700	943
2020-12-18	1,849	1,888	1,847	1,883	48,900	941.50
2020-12-17	1,754	1,865	1,754	1,860	88,400	930
2020-12-16	1,717	1,731	1,690	1,714	25,000	857
2020-12-15	1,731	1,758	1,722	1,738	12,200	869
2020-12-14	1,796	1,796	1,738	1,752	16,400	876
2020-12-11	1,773	1,815	1,767	1,811	19,800	905.50
2020-12-10	1,752	1,800	1,743	1,787	19,400	893.50
2020-12-09	1,758	1,773	1,731	1,752	16,200	876
2020-12-08	1,693	1,760	1,691	1,756	14,900	878
2020-12-07	1,799	1,799	1,712	1,719	14,800	859.50
2020-12-04	1,800	1,811	1,773	1,808	11,300	904
2020-12-03	1,857	1,857	1,750	1,800	19,900	900
2020-12-02	1,862	1,874	1,830	1,836	25,600	918
2020-12-01	1,817	1,877	1,778	1,869	55,000	934.50
2020-11-30	1,830	1,866	1,819	1,823	36,700	911.50
2020-11-27	1,788	1,847	1,788	1,830	43,200	915
2020-11-26	1,749	1,800	1,740	1,799	36,400	899.50
2020-11-25	1,735	1,763	1,715	1,748	44,200	874
2020-11-24	1,657	1,738	1,657	1,735	50,600	867.50
2020-11-20	1,607	1,657	1,601	1,657	37,100	828.50
2020-11-19	1,585	1,615	1,571	1,607	25,200	803.50
2020-11-18	1,603	1,603	1,573	1,585	10,000	792.50
2020-11-17	1,568	1,630	1,539	1,613	28,700	806.50
2020-11-16	1,563	1,590	1,518	1,578	29,000	789
2020-11-13	1,555	1,572	1,516	1,564	14,500	782
2020-11-12	1,629	1,637	1,556	1,566	23,700	783
2020-11-11	1,640	1,640	1,562	1,639	33,500	819.50
2020-11-10	1,562	1,648	1,530	1,648	65,100	824
2020-11-09	1,550	1,561	1,520	1,555	36,500	777.50
2020-11-06	1,486	1,550	1,453	1,550	55,500	775
2020-11-05	1,420	1,496	1,410	1,496	43,800	748
2020-11-04	1,425	1,426	1,406	1,415	18,600	707.50
2020-11-02	1,487	1,487	1,407	1,413	24,900	706.50
2020-10-30	1,488	1,495	1,440	1,489	53,300	744.50
2020-10-29	1,463	1,494	1,452	1,486	102,600	743
2020-10-28	1,443	1,443	1,395	1,403	14,300	701.50
2020-10-27	1,428	1,447	1,411	1,443	20,800	721.50
2020-10-26	1,416	1,430	1,408	1,430	17,900	715
2020-10-23	1,405	1,415	1,388	1,415	16,800	707.50
2020-10-22	1,391	1,399	1,373	1,381	15,600	690.50
2020-10-21	1,368	1,410	1,368	1,410	11,300	705
2020-10-20	1,395	1,400	1,363	1,363	16,800	681.50
2020-10-19	1,374	1,417	1,374	1,399	18,300	699.50
2020-10-16	1,380	1,384	1,364	1,374	13,500	687
2020-10-15	1,403	1,403	1,380	1,388	12,200	694
2020-10-14	1,392	1,407	1,385	1,402	8,000	701
2020-10-13	1,413	1,413	1,383	1,394	11,200	697
2020-10-12	1,381	1,404	1,381	1,397	10,400	698.50
2020-10-09	1,392	1,392	1,376	1,382	17,000	691
2020-10-08	1,434	1,434	1,381	1,386	27,100	693
2020-10-07	1,426	1,428	1,409	1,411	12,800	705.50
2020-10-06	1,430	1,446	1,423	1,427	12,500	713.50
2020-10-05	1,396	1,438	1,396	1,428	13,500	714
2020-10-02	1,432	1,448	1,393	1,393	24,800	696.50
2020-09-30	1,500	1,500	1,428	1,428	33,800	714
2020-09-29	1,468	1,522	1,453	1,508	28,700	754
2020-09-28	1,438	1,491	1,438	1,491	54,400	745.50
2020-09-25	1,440	1,451	1,405	1,411	50,200	705.50
2020-09-24	1,462	1,480	1,415	1,424	28,800	712
2020-09-23	1,473	1,493	1,469	1,481	19,400	740.50
2020-09-18	1,517	1,533	1,493	1,508	22,300	754
2020-09-17	1,523	1,534	1,507	1,517	13,300	758.50
2020-09-16	1,527	1,545	1,517	1,523	27,700	761.50
2020-09-15	1,538	1,538	1,501	1,515	13,300	757.50
2020-09-14	1,520	1,535	1,513	1,535	33,300	767.50
2020-09-11	1,527	1,527	1,506	1,511	23,000	755.50
2020-09-10	1,520	1,540	1,508	1,527	26,400	763.50
2020-09-09	1,469	1,511	1,462	1,511	31,000	755.50
2020-09-08	1,448	1,480	1,432	1,480	36,000	740
2020-09-07	1,399	1,444	1,393	1,437	20,000	718.50
2020-09-04	1,395	1,399	1,384	1,384	11,800	692
2020-09-03	1,412	1,416	1,397	1,409	11,000	704.50
2020-09-02	1,396	1,404	1,386	1,404	7,400	702
2020-09-01	1,379	1,401	1,372	1,396	9,300	698
2020-08-31	1,405	1,407	1,377	1,377	15,800	688.50
2020-08-28	1,408	1,412	1,377	1,396	18,700	698
2020-08-27	1,405	1,410	1,401	1,408	5,600	704
2020-08-26	1,409	1,409	1,397	1,397	10,300	698.50
2020-08-25	1,413	1,416	1,401	1,409	19,100	704.50
2020-08-24	1,410	1,412	1,404	1,409	4,400	704.50
2020-08-21	1,423	1,423	1,403	1,404	10,900	702
2020-08-20	1,417	1,421	1,407	1,407	8,700	703.50
2020-08-19	1,426	1,440	1,422	1,425	8,400	712.50
2020-08-18	1,420	1,447	1,414	1,426	17,600	713
2020-08-17	1,425	1,451	1,409	1,409	17,500	704.50
2020-08-14	1,466	1,466	1,416	1,425	16,800	712.50
2020-08-13	1,424	1,471	1,413	1,466	44,700	733
2020-08-12	1,422	1,422	1,402	1,411	15,000	705.50
2020-08-11	1,418	1,434	1,403	1,420	20,500	710
2020-08-07	1,390	1,417	1,381	1,417	14,800	708.50
2020-08-06	1,358	1,386	1,355	1,384	17,600	692
2020-08-05	1,310	1,400	1,308	1,358	40,800	679
2020-08-04	1,333	1,365	1,311	1,329	28,300	664.50
2020-08-03	1,340	1,366	1,306	1,310	32,600	655
2020-07-31	1,386	1,407	1,337	1,340	26,600	670
2020-07-30	1,418	1,418	1,386	1,386	17,200	693
2020-07-29	1,415	1,422	1,398	1,407	16,400	703.50
2020-07-28	1,421	1,438	1,407	1,412	12,300	706
2020-07-27	1,400	1,418	1,397	1,418	24,300	709
2020-07-22	1,429	1,429	1,393	1,395	35,100	697.50
2020-07-21	1,405	1,437	1,400	1,429	35,000	714.50
2020-07-20	1,399	1,410	1,394	1,402	16,400	701
2020-07-17	1,399	1,399	1,384	1,395	17,900	697.50
2020-07-16	1,406	1,408	1,392	1,392	13,500	696
2020-07-15	1,417	1,417	1,391	1,405	19,000	702.50
2020-07-14	1,400	1,417	1,393	1,410	14,400	705
2020-07-13	1,388	1,438	1,387	1,399	20,400	699.50
2020-07-10	1,420	1,430	1,386	1,386	25,900	693
2020-07-09	1,450	1,462	1,418	1,418	15,900	709
2020-07-08	1,465	1,482	1,452	1,452	10,900	726
2020-07-07	1,503	1,503	1,464	1,478	12,600	739
2020-07-06	1,503	1,510	1,489	1,495	9,900	747.50
2020-07-03	1,485	1,502	1,470	1,502	10,800	751
2020-07-02	1,478	1,508	1,461	1,475	18,200	737.50
2020-07-01	1,512	1,516	1,473	1,474	17,200	737
2020-06-30	1,556	1,572	1,502	1,502	18,000	751
2020-06-29	1,535	1,549	1,511	1,549	12,100	774.50
2020-06-26	1,542	1,550	1,520	1,534	19,000	767
2020-06-25	1,515	1,544	1,515	1,535	21,800	767.50
2020-06-24	1,541	1,543	1,515	1,515	12,900	757.50
2020-06-23	1,544	1,553	1,521	1,541	12,400	770.50
2020-06-22	1,574	1,574	1,533	1,537	12,300	768.50
2020-06-19	1,579	1,579	1,539	1,574	34,400	787
2020-06-18	1,532	1,561	1,522	1,561	26,400	780.50
2020-06-17	1,507	1,521	1,480	1,521	32,800	760.50
2020-06-16	1,498	1,499	1,481	1,494	31,300	747
2020-06-15	1,521	1,531	1,472	1,484	22,600	742
2020-06-12	1,527	1,535	1,507	1,528	21,900	764
2020-06-11	1,600	1,600	1,550	1,550	15,600	775
2020-06-10	1,599	1,608	1,587	1,608	10,200	804
2020-06-09	1,600	1,601	1,566	1,585	15,800	792.50
2020-06-08	1,602	1,612	1,591	1,599	18,900	799.50
2020-06-05	1,634	1,643	1,600	1,600	22,000	800
2020-06-04	1,635	1,635	1,607	1,620	11,000	810
2020-06-03	1,629	1,630	1,605	1,625	15,100	812.50
2020-06-02	1,621	1,632	1,609	1,622	9,800	811
2020-06-01	1,637	1,637	1,607	1,621	6,900	810.50
2020-05-29	1,659	1,670	1,615	1,637	24,800	818.50
2020-05-28	1,629	1,669	1,622	1,668	20,900	834
2020-05-27	1,615	1,626	1,580	1,626	22,000	813
2020-05-26	1,608	1,616	1,597	1,615	15,600	807.50
2020-05-25	1,599	1,603	1,580	1,603	11,900	801.50
2020-05-22	1,575	1,595	1,562	1,573	6,200	786.50
2020-05-21	1,586	1,600	1,551	1,575	11,100	787.50
2020-05-20	1,548	1,589	1,548	1,584	16,900	792
2020-05-19	1,565	1,576	1,512	1,542	21,300	771
2020-05-18	1,496	1,541	1,488	1,537	18,200	768.50
2020-05-15	1,603	1,618	1,471	1,488	62,700	744
2020-05-14	1,626	1,651	1,555	1,555	33,100	777.50
2020-05-13	1,617	1,632	1,606	1,629	11,500	814.50
2020-05-12	1,625	1,652	1,612	1,619	16,400	809.50
2020-05-11	1,583	1,632	1,583	1,619	17,800	809.50
2020-05-08	1,570	1,591	1,561	1,587	11,500	793.50
2020-05-07	1,562	1,601	1,562	1,571	14,600	785.50
2020-05-01	1,606	1,606	1,575	1,582	14,200	791
2020-04-30	1,617	1,626	1,576	1,606	20,600	803
2020-04-28	1,609	1,610	1,570	1,577	20,000	788.50
2020-04-27	1,605	1,644	1,578	1,614	25,200	807
2020-04-24	1,577	1,599	1,555	1,596	19,800	798
2020-04-23	1,529	1,572	1,529	1,571	12,200	785.50
2020-04-22	1,528	1,570	1,517	1,526	14,200	763
2020-04-21	1,560	1,572	1,516	1,530	21,000	765
2020-04-20	1,567	1,588	1,528	1,562	25,400	781
2020-04-17	1,625	1,625	1,561	1,563	24,900	781.50
2020-04-16	1,561	1,627	1,561	1,610	17,600	805
2020-04-15	1,597	1,604	1,567	1,580	14,200	790
2020-04-14	1,560	1,610	1,544	1,591	22,200	795.50
2020-04-13	1,594	1,605	1,551	1,554	13,000	777
2020-04-10	1,564	1,594	1,537	1,594	14,600	797
2020-04-09	1,618	1,618	1,540	1,564	26,700	782
2020-04-08	1,599	1,610	1,549	1,592	47,400	796
2020-04-07	1,614	1,644	1,561	1,623	20,500	811.50
2020-04-06	1,501	1,600	1,501	1,591	22,000	795.50
2020-04-03	1,572	1,581	1,480	1,501	26,100	750.50
2020-04-02	1,621	1,646	1,557	1,562	27,600	781
2020-04-01	1,751	1,751	1,645	1,667	37,100	833.50
2020-03-31	1,852	1,880	1,751	1,761	56,900	880.50
2020-03-30	1,760	1,860	1,713	1,852	115,600	926
2020-03-27	1,777	1,818	1,734	1,818	153,400	909
2020-03-26	1,760	1,763	1,705	1,757	71,500	878.50
2020-03-25	1,780	1,794	1,739	1,782	38,700	891
2020-03-24	1,723	1,748	1,670	1,731	44,700	865.50
2020-03-23	1,640	1,719	1,619	1,713	88,700	856.50
2020-03-19	1,628	1,679	1,570	1,586	79,500	793
2020-03-18	1,679	1,756	1,603	1,603	50,600	801.50
2020-03-17	1,505	1,683	1,492	1,673	72,200	836.50
2020-03-16	1,571	1,591	1,513	1,545	98,100	772.50
2020-03-13	1,417	1,508	1,391	1,469	78,300	734.50
2020-03-12	1,540	1,578	1,503	1,516	70,100	758
2020-03-11	1,648	1,705	1,561	1,564	44,100	782
2020-03-10	1,555	1,652	1,527	1,642	57,600	821
2020-03-09	1,711	1,712	1,623	1,628	60,400	814
2020-03-06	1,829	1,835	1,775	1,775	52,300	887.50
2020-03-05	1,835	1,858	1,814	1,827	74,500	913.50
2020-03-04	1,701	1,823	1,701	1,803	82,600	901.50
2020-03-03	1,812	1,834	1,707	1,707	37,000	853.50
2020-03-02	1,638	1,816	1,638	1,767	49,100	883.50
2020-02-28	1,707	1,745	1,647	1,656	46,400	828
2020-02-27	1,835	1,843	1,748	1,771	69,300	885.50
2020-02-26	1,850	1,857	1,801	1,835	39,200	917.50
2020-02-25	1,841	1,893	1,823	1,857	71,900	928.50
2020-02-21	1,959	1,970	1,931	1,937	36,500	968.50
2020-02-20	2,011	2,011	1,959	1,959	51,200	979.50
2020-02-19	1,941	2,046	1,941	2,007	58,400	1,003.50
2020-02-18	2,058	2,058	1,924	1,933	90,000	966.50
2020-02-17	2,050	2,073	2,030	2,050	53,200	1,025
2020-02-14	2,017	2,064	2,010	2,050	74,600	1,025
2020-02-13	1,977	2,018	1,965	2,010	45,100	1,005
2020-02-12	1,965	1,965	1,947	1,950	29,600	975
2020-02-10	1,997	1,997	1,954	1,957	28,700	978.50
2020-02-07	1,948	1,995	1,942	1,994	52,300	997
2020-02-06	1,881	1,943	1,881	1,900	65,000	950
2020-02-05	1,822	1,884	1,797	1,846	156,800	923
2020-02-04	1,831	1,856	1,766	1,839	52,700	919.50
2020-02-03	1,810	1,853	1,801	1,831	26,400	915.50
2020-01-31	1,827	1,851	1,823	1,834	10,500	917
2020-01-30	1,875	1,875	1,823	1,827	24,600	913.50
2020-01-29	1,892	1,903	1,880	1,882	15,800	941
2020-01-28	1,879	1,901	1,846	1,890	26,600	945
2020-01-27	1,864	1,937	1,859	1,907	34,300	953.50
2020-01-24	1,925	1,927	1,886	1,890	25,000	945
2020-01-23	1,909	1,929	1,893	1,925	32,600	962.50
2020-01-22	1,887	1,919	1,882	1,910	19,200	955
2020-01-21	1,888	1,888	1,843	1,880	19,600	940
2020-01-20	1,804	1,888	1,804	1,873	25,000	936.50
2020-01-17	1,827	1,833	1,783	1,802	34,100	901
2020-01-16	1,853	1,870	1,817	1,823	22,000	911.50
2020-01-15	1,883	1,883	1,856	1,859	19,100	929.50
2020-01-14	1,904	1,917	1,863	1,908	27,100	954
2020-01-10	1,918	1,949	1,881	1,896	50,100	948
2020-01-09	1,850	1,905	1,847	1,896	58,200	948
2020-01-08	1,819	1,845	1,773	1,840	94,900	920
2020-01-07	1,777	1,828	1,777	1,822	79,300	911
2020-01-06	1,772	1,788	1,763	1,777	31,500	888.50

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 [2020年度]

7979 (株)松風の時系列データ [2020年度]