7979 (株)松風の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,058	2,063	2,034	2,045	9,000	1,022.50
2021-12-29	2,020	2,060	2,020	2,058	15,000	1,029
2021-12-28	1,977	2,049	1,977	2,027	26,100	1,013.50
2021-12-27	1,999	1,999	1,964	1,970	39,000	985
2021-12-24	2,018	2,023	2,001	2,001	13,100	1,000.50
2021-12-23	2,006	2,017	2,002	2,002	4,100	1,001
2021-12-22	2,029	2,041	2,003	2,003	9,100	1,001.50
2021-12-21	1,984	2,041	1,984	2,029	15,900	1,014.50
2021-12-20	2,002	2,010	1,960	1,981	24,100	990.50
2021-12-17	2,020	2,028	2,001	2,002	10,900	1,001
2021-12-16	2,023	2,033	2,006	2,020	9,600	1,010
2021-12-15	2,004	2,040	2,001	2,014	10,600	1,007
2021-12-14	2,021	2,025	2,000	2,000	18,000	1,000
2021-12-13	2,062	2,095	2,024	2,025	21,300	1,012.50
2021-12-10	2,147	2,182	2,079	2,095	32,900	1,047.50
2021-12-09	2,074	2,158	2,074	2,147	15,800	1,073.50
2021-12-08	2,096	2,145	2,070	2,124	22,900	1,062
2021-12-07	2,043	2,063	2,010	2,063	14,400	1,031.50
2021-12-06	2,039	2,056	1,993	2,006	28,200	1,003
2021-12-03	2,045	2,083	2,036	2,057	14,300	1,028.50
2021-12-02	2,039	2,090	2,039	2,045	21,500	1,022.50
2021-12-01	2,028	2,071	2,026	2,039	13,600	1,019.50
2021-11-30	2,060	2,082	2,027	2,027	24,700	1,013.50
2021-11-29	2,024	2,111	2,024	2,043	17,800	1,021.50
2021-11-26	2,020	2,127	2,020	2,046	26,600	1,023
2021-11-25	2,101	2,101	2,030	2,030	32,000	1,015
2021-11-24	2,136	2,136	2,087	2,093	10,300	1,046.50
2021-11-22	2,103	2,147	2,103	2,136	7,300	1,068
2021-11-19	2,146	2,146	2,083	2,102	16,000	1,051
2021-11-18	2,090	2,154	2,077	2,136	16,400	1,068
2021-11-17	2,110	2,116	2,090	2,090	6,900	1,045
2021-11-16	2,183	2,193	2,128	2,128	18,600	1,064
2021-11-15	2,288	2,288	2,198	2,198	15,100	1,099
2021-11-12	2,259	2,284	2,247	2,271	14,200	1,135.50
2021-11-11	2,312	2,330	2,260	2,260	11,800	1,130
2021-11-10	2,260	2,335	2,246	2,318	15,000	1,159
2021-11-09	2,306	2,306	2,233	2,259	15,800	1,129.50
2021-11-08	2,360	2,366	2,286	2,286	10,900	1,143
2021-11-05	2,265	2,386	2,265	2,337	29,000	1,168.50
2021-11-04	2,282	2,301	2,264	2,266	15,700	1,133
2021-11-02	2,346	2,346	2,253	2,253	14,600	1,126.50
2021-11-01	2,355	2,381	2,297	2,346	19,100	1,173
2021-10-29	2,356	2,416	2,333	2,355	22,900	1,177.50
2021-10-28	2,399	2,485	2,346	2,406	156,400	1,203
2021-10-27	2,411	2,439	2,375	2,400	153,200	1,200
2021-10-26	2,207	2,261	2,204	2,261	17,700	1,130.50
2021-10-25	2,163	2,207	2,163	2,199	15,100	1,099.50
2021-10-22	2,121	2,170	2,106	2,157	29,800	1,078.50
2021-10-21	2,140	2,177	2,131	2,140	14,500	1,070
2021-10-20	2,145	2,178	2,127	2,140	8,600	1,070
2021-10-19	2,170	2,170	2,134	2,138	11,300	1,069
2021-10-18	2,117	2,185	2,072	2,180	32,700	1,090
2021-10-15	2,100	2,119	2,081	2,117	16,300	1,058.50
2021-10-14	2,004	2,096	2,001	2,096	26,700	1,048
2021-10-13	1,982	2,029	1,976	2,023	14,800	1,011.50
2021-10-12	2,038	2,038	1,985	1,996	18,900	998
2021-10-11	1,999	2,049	1,986	2,049	10,500	1,024.50
2021-10-08	1,947	2,015	1,947	1,999	20,200	999.50
2021-10-07	1,951	1,969	1,938	1,948	15,400	974
2021-10-06	2,003	2,024	1,940	1,940	27,000	970
2021-10-05	2,011	2,051	1,973	1,973	22,400	986.50
2021-10-04	2,081	2,095	2,020	2,035	16,200	1,017.50
2021-10-01	2,133	2,168	2,072	2,081	21,800	1,040.50
2021-09-30	2,223	2,224	2,162	2,162	15,500	1,081
2021-09-29	2,215	2,248	2,149	2,198	28,000	1,099
2021-09-28	2,220	2,248	2,180	2,248	23,000	1,124
2021-09-27	2,267	2,267	2,200	2,230	23,600	1,115
2021-09-24	2,232	2,288	2,218	2,262	26,200	1,131
2021-09-22	2,200	2,224	2,184	2,206	11,900	1,103
2021-09-21	2,232	2,255	2,194	2,198	24,400	1,099
2021-09-17	2,175	2,344	2,175	2,304	56,600	1,152
2021-09-16	2,197	2,197	2,150	2,175	18,400	1,087.50
2021-09-15	2,181	2,198	2,118	2,198	18,300	1,099
2021-09-14	2,150	2,219	2,150	2,210	29,100	1,105
2021-09-13	2,100	2,195	2,095	2,195	22,300	1,097.50
2021-09-10	2,017	2,108	2,012	2,108	21,500	1,054
2021-09-09	2,032	2,050	2,020	2,050	9,100	1,025
2021-09-08	2,029	2,048	2,025	2,048	10,500	1,024
2021-09-07	2,035	2,040	2,009	2,034	15,400	1,017
2021-09-06	1,964	2,037	1,964	2,037	11,300	1,018.50
2021-09-03	1,924	1,964	1,924	1,964	11,300	982
2021-09-02	1,943	1,943	1,930	1,930	4,500	965
2021-09-01	1,920	1,943	1,914	1,943	4,400	971.50
2021-08-31	1,975	1,975	1,937	1,937	3,700	968.50
2021-08-30	1,964	1,964	1,938	1,945	3,500	972.50
2021-08-27	1,931	1,941	1,928	1,928	3,200	964
2021-08-26	1,919	1,953	1,919	1,952	3,600	976
2021-08-25	1,953	1,964	1,919	1,919	12,700	959.50
2021-08-24	1,941	1,967	1,939	1,949	6,100	974.50
2021-08-23	1,901	1,939	1,901	1,922	6,200	961
2021-08-20	1,946	1,946	1,890	1,897	7,000	948.50
2021-08-19	1,960	1,971	1,927	1,933	11,100	966.50
2021-08-18	1,990	1,990	1,977	1,977	5,600	988.50
2021-08-17	2,004	2,012	1,983	1,990	7,400	995
2021-08-16	2,021	2,025	2,002	2,004	14,300	1,002
2021-08-13	2,000	2,040	2,000	2,013	12,000	1,006.50
2021-08-12	2,001	2,010	1,977	2,000	16,500	1,000
2021-08-11	2,003	2,013	1,994	2,001	4,800	1,000.50
2021-08-10	2,065	2,065	2,000	2,000	8,200	1,000
2021-08-06	2,073	2,082	2,034	2,034	4,000	1,017
2021-08-05	2,036	2,090	2,036	2,087	9,400	1,043.50
2021-08-04	2,059	2,069	1,981	2,036	12,400	1,018
2021-08-03	2,064	2,088	2,064	2,088	3,300	1,044
2021-08-02	2,061	2,094	2,054	2,064	9,700	1,032
2021-07-30	2,036	2,060	2,027	2,048	7,800	1,024
2021-07-29	2,050	2,055	2,038	2,055	6,000	1,027.50
2021-07-28	2,002	2,006	1,996	2,000	1,600	1,000
2021-07-27	1,995	2,010	1,994	2,002	4,100	1,001
2021-07-26	1,988	1,995	1,980	1,995	3,200	997.50
2021-07-21	1,960	1,993	1,955	1,988	16,800	994
2021-07-20	2,015	2,018	1,960	1,960	10,500	980
2021-07-19	2,025	2,030	2,010	2,021	5,200	1,010.50
2021-07-16	2,063	2,065	2,025	2,025	7,600	1,012.50
2021-07-15	2,060	2,096	2,042	2,080	8,600	1,040
2021-07-14	2,065	2,099	2,065	2,082	9,100	1,041
2021-07-13	2,040	2,069	2,040	2,065	10,800	1,032.50
2021-07-12	2,010	2,050	2,010	2,050	14,200	1,025
2021-07-09	1,985	2,025	1,962	2,010	24,600	1,005
2021-07-08	2,018	2,021	1,985	1,985	12,200	992.50
2021-07-07	1,985	2,029	1,985	2,008	8,200	1,004
2021-07-06	2,012	2,020	1,993	2,020	5,600	1,010
2021-07-05	1,978	2,007	1,978	1,998	4,100	999
2021-07-02	1,983	2,015	1,983	2,002	10,300	1,001
2021-07-01	1,994	1,994	1,955	1,983	10,700	991.50
2021-06-30	2,004	2,004	1,969	1,976	6,800	988
2021-06-29	1,981	2,002	1,970	1,970	7,800	985
2021-06-28	2,000	2,014	1,979	2,002	9,700	1,001
2021-06-25	2,033	2,033	2,000	2,019	14,700	1,009.50
2021-06-24	2,039	2,039	2,004	2,033	3,300	1,016.50
2021-06-23	2,022	2,044	2,016	2,031	5,400	1,015.50
2021-06-22	2,004	2,022	1,976	2,022	12,700	1,011
2021-06-21	1,998	1,998	1,958	1,969	14,000	984.50
2021-06-18	2,079	2,079	1,994	1,994	8,200	997
2021-06-17	2,030	2,084	2,015	2,081	12,000	1,040.50
2021-06-16	2,000	2,035	1,978	2,030	12,200	1,015
2021-06-15	2,022	2,022	1,970	2,003	13,900	1,001.50
2021-06-14	2,038	2,055	2,014	2,022	10,900	1,011
2021-06-11	2,015	2,074	2,013	2,038	20,900	1,019
2021-06-10	1,978	2,013	1,978	2,004	21,300	1,002
2021-06-09	1,904	1,984	1,893	1,979	18,300	989.50
2021-06-08	1,866	1,900	1,866	1,889	6,900	944.50
2021-06-07	1,849	1,893	1,843	1,875	20,500	937.50
2021-06-04	1,860	1,868	1,841	1,849	8,200	924.50
2021-06-03	1,864	1,867	1,844	1,859	7,200	929.50
2021-06-02	1,890	1,894	1,830	1,847	18,200	923.50
2021-06-01	1,865	1,884	1,818	1,884	17,300	942
2021-05-31	1,882	1,893	1,859	1,859	4,400	929.50
2021-05-28	1,893	1,893	1,870	1,882	12,000	941
2021-05-27	1,911	1,911	1,895	1,895	5,100	947.50
2021-05-26	1,904	1,907	1,884	1,898	5,800	949
2021-05-25	1,928	1,931	1,903	1,909	11,200	954.50
2021-05-24	1,907	1,929	1,907	1,928	4,000	964
2021-05-21	1,900	1,919	1,897	1,900	6,200	950
2021-05-20	1,886	1,919	1,882	1,893	19,700	946.50
2021-05-19	1,871	1,932	1,861	1,906	20,600	953
2021-05-18	1,880	1,911	1,856	1,871	21,800	935.50
2021-05-17	1,971	2,013	1,848	1,871	57,700	935.50
2021-05-14	2,051	2,061	2,000	2,000	21,900	1,000
2021-05-13	2,084	2,084	1,961	1,961	22,000	980.50
2021-05-12	2,096	2,109	2,068	2,084	20,500	1,042
2021-05-11	2,136	2,140	2,091	2,098	28,800	1,049
2021-05-10	2,013	2,137	2,013	2,137	58,700	1,068.50
2021-05-07	2,011	2,017	1,992	1,993	10,400	996.50
2021-05-06	2,000	2,030	1,988	1,997	11,700	998.50
2021-04-30	1,976	2,010	1,976	2,009	12,300	1,004.50
2021-04-28	2,009	2,035	1,985	1,989	15,100	994.50
2021-04-27	2,009	2,010	1,990	2,000	10,700	1,000
2021-04-26	2,022	2,022	1,990	2,006	12,400	1,003
2021-04-23	1,971	2,017	1,971	2,017	16,800	1,008.50
2021-04-22	1,970	1,982	1,932	1,966	21,500	983
2021-04-21	1,977	1,998	1,962	1,967	13,300	983.50
2021-04-20	1,970	2,019	1,961	1,986	17,100	993
2021-04-19	1,965	2,004	1,957	1,997	11,100	998.50
2021-04-16	1,989	2,000	1,978	1,978	11,100	989
2021-04-15	1,985	2,000	1,970	1,999	10,500	999.50
2021-04-14	1,985	1,994	1,968	1,985	12,200	992.50
2021-04-13	1,987	2,008	1,977	1,995	20,900	997.50
2021-04-12	2,040	2,041	1,997	1,997	13,700	998.50
2021-04-09	1,980	2,044	1,977	2,040	32,700	1,020
2021-04-08	1,984	1,984	1,946	1,959	21,300	979.50
2021-04-07	1,968	1,995	1,946	1,988	17,300	994
2021-04-06	1,979	1,989	1,955	1,968	16,200	984
2021-04-05	1,977	1,990	1,953	1,979	19,000	989.50
2021-04-02	1,982	2,000	1,971	1,983	8,900	991.50
2021-04-01	1,984	2,021	1,980	1,982	16,200	991
2021-03-31	2,016	2,030	1,984	1,984	20,500	992
2021-03-30	2,050	2,083	1,993	2,016	67,400	1,008
2021-03-29	2,064	2,069	2,025	2,069	85,000	1,034.50
2021-03-26	1,963	2,064	1,963	2,059	61,200	1,029.50
2021-03-25	1,924	1,970	1,924	1,958	28,000	979
2021-03-24	1,937	1,940	1,885	1,914	26,800	957
2021-03-23	1,985	1,995	1,932	1,933	19,500	966.50
2021-03-22	2,010	2,010	1,980	1,989	27,400	994.50
2021-03-19	1,970	2,028	1,958	2,028	49,400	1,014
2021-03-18	1,957	1,994	1,946	1,990	20,600	995
2021-03-17	1,983	1,988	1,946	1,967	19,500	983.50
2021-03-16	1,994	1,994	1,974	1,993	10,400	996.50
2021-03-15	1,960	2,000	1,959	2,000	21,000	1,000
2021-03-12	2,000	2,015	1,947	1,960	49,400	980
2021-03-11	1,922	1,970	1,917	1,969	23,700	984.50
2021-03-10	1,955	1,955	1,920	1,932	25,100	966
2021-03-09	1,945	1,955	1,920	1,955	18,400	977.50
2021-03-08	1,925	1,960	1,925	1,958	43,000	979
2021-03-05	1,860	1,900	1,824	1,900	38,400	950
2021-03-04	1,842	1,880	1,822	1,880	26,800	940
2021-03-03	1,801	1,839	1,792	1,839	14,800	919.50
2021-03-02	1,827	1,827	1,794	1,802	20,300	901
2021-03-01	1,771	1,827	1,771	1,827	22,900	913.50
2021-02-26	1,770	1,814	1,757	1,785	26,800	892.50
2021-02-25	1,809	1,809	1,760	1,773	20,600	886.50
2021-02-24	1,805	1,808	1,782	1,784	8,100	892
2021-02-22	1,829	1,836	1,804	1,808	11,600	904
2021-02-19	1,786	1,825	1,786	1,820	13,400	910
2021-02-18	1,809	1,810	1,770	1,780	10,800	890
2021-02-17	1,829	1,855	1,820	1,821	5,200	910.50
2021-02-16	1,860	1,866	1,829	1,829	9,900	914.50
2021-02-15	1,891	1,891	1,855	1,871	14,600	935.50
2021-02-12	1,906	1,925	1,883	1,911	15,800	955.50
2021-02-10	1,861	1,940	1,861	1,916	32,200	958
2021-02-09	1,865	1,865	1,850	1,863	8,700	931.50
2021-02-08	1,856	1,881	1,855	1,868	17,400	934
2021-02-05	1,855	1,882	1,845	1,855	14,900	927.50
2021-02-04	1,810	1,868	1,810	1,855	13,000	927.50
2021-02-03	1,828	1,838	1,810	1,810	16,100	905
2021-02-02	1,827	1,845	1,811	1,819	9,800	909.50
2021-02-01	1,871	1,878	1,827	1,827	16,000	913.50
2021-01-29	1,872	1,889	1,861	1,871	20,300	935.50
2021-01-28	1,832	1,890	1,788	1,881	46,700	940.50
2021-01-27	1,949	1,950	1,838	1,858	31,000	929
2021-01-26	1,800	1,915	1,782	1,915	43,300	957.50
2021-01-25	1,740	1,797	1,735	1,783	22,100	891.50
2021-01-22	1,756	1,772	1,700	1,700	18,900	850
2021-01-21	1,751	1,792	1,751	1,752	12,900	876
2021-01-20	1,828	1,828	1,790	1,790	13,300	895
2021-01-19	1,843	1,843	1,822	1,828	6,900	914
2021-01-18	1,831	1,843	1,817	1,843	11,500	921.50
2021-01-15	1,850	1,855	1,821	1,847	12,800	923.50
2021-01-14	1,865	1,866	1,841	1,851	10,200	925.50
2021-01-13	1,891	1,891	1,846	1,855	11,400	927.50
2021-01-12	1,891	1,899	1,855	1,855	13,700	927.50
2021-01-08	1,910	1,923	1,890	1,923	19,100	961.50
2021-01-07	1,864	1,910	1,831	1,910	33,400	955
2021-01-06	1,832	1,838	1,812	1,829	12,700	914.50
2021-01-05	1,840	1,842	1,784	1,801	26,900	900.50
2021-01-04	1,908	1,908	1,855	1,855	28,100	927.50

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 [2021年度]

7979 (株)松風の時系列データ [2021年度]