7979 (株)松風の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,753	2,769	2,730	2,752	16,900	1,376
2023-12-28	2,737	2,766	2,730	2,743	11,400	1,371.50
2023-12-27	2,709	2,737	2,685	2,737	24,200	1,368.50
2023-12-26	2,704	2,727	2,699	2,709	18,400	1,354.50
2023-12-25	2,750	2,750	2,667	2,704	29,300	1,352
2023-12-22	2,675	2,726	2,675	2,726	30,300	1,363
2023-12-21	2,661	2,703	2,657	2,665	35,800	1,332.50
2023-12-20	2,737	2,737	2,678	2,690	25,500	1,345
2023-12-19	2,705	2,715	2,674	2,715	23,300	1,357.50
2023-12-18	2,681	2,705	2,650	2,704	14,700	1,352
2023-12-15	2,705	2,715	2,671	2,699	19,800	1,349.50
2023-12-14	2,701	2,733	2,694	2,704	20,400	1,352
2023-12-13	2,759	2,759	2,681	2,701	23,000	1,350.50
2023-12-12	2,790	2,791	2,737	2,769	18,000	1,384.50
2023-12-11	2,780	2,817	2,761	2,777	22,200	1,388.50
2023-12-08	2,730	2,769	2,716	2,729	33,400	1,364.50
2023-12-07	2,725	2,758	2,720	2,730	17,900	1,365
2023-12-06	2,675	2,745	2,672	2,737	22,400	1,368.50
2023-12-05	2,718	2,738	2,677	2,684	18,400	1,342
2023-12-04	2,755	2,761	2,671	2,722	24,100	1,361
2023-12-01	2,704	2,738	2,688	2,724	37,300	1,362
2023-11-30	2,615	2,690	2,594	2,673	28,900	1,336.50
2023-11-29	2,662	2,688	2,611	2,622	19,000	1,311
2023-11-28	2,627	2,694	2,597	2,690	31,500	1,345
2023-11-27	2,631	2,633	2,597	2,616	26,700	1,308
2023-11-24	2,562	2,633	2,532	2,620	41,000	1,310
2023-11-22	2,538	2,548	2,530	2,537	10,100	1,268.50
2023-11-21	2,500	2,543	2,500	2,538	16,200	1,269
2023-11-20	2,478	2,509	2,469	2,491	20,800	1,245.50
2023-11-17	2,450	2,508	2,450	2,499	13,700	1,249.50
2023-11-16	2,495	2,495	2,453	2,454	12,000	1,227
2023-11-15	2,465	2,495	2,465	2,480	21,700	1,240
2023-11-14	2,543	2,543	2,464	2,465	16,900	1,232.50
2023-11-13	2,560	2,560	2,501	2,520	18,600	1,260
2023-11-10	2,515	2,566	2,476	2,547	38,100	1,273.50
2023-11-09	2,460	2,549	2,460	2,515	37,400	1,257.50
2023-11-08	2,452	2,512	2,446	2,460	56,000	1,230
2023-11-07	2,413	2,478	2,402	2,432	47,000	1,216
2023-11-06	2,514	2,521	2,439	2,457	66,200	1,228.50
2023-11-02	2,510	2,519	2,456	2,495	26,800	1,247.50
2023-11-01	2,506	2,519	2,485	2,510	49,300	1,255
2023-10-31	2,479	2,511	2,441	2,511	63,500	1,255.50
2023-10-30	2,403	2,466	2,403	2,438	68,100	1,219
2023-10-27	2,378	2,428	2,365	2,421	58,600	1,210.50
2023-10-26	2,318	2,376	2,309	2,328	51,500	1,164
2023-10-25	2,312	2,360	2,308	2,313	83,100	1,156.50
2023-10-24	2,221	2,271	2,200	2,270	28,100	1,135
2023-10-23	2,223	2,254	2,205	2,220	27,500	1,110
2023-10-20	2,200	2,221	2,188	2,211	12,800	1,105.50
2023-10-19	2,185	2,211	2,180	2,203	13,300	1,101.50
2023-10-18	2,188	2,220	2,164	2,185	28,000	1,092.50
2023-10-17	2,156	2,180	2,152	2,160	14,400	1,080
2023-10-16	2,159	2,164	2,137	2,154	12,500	1,077
2023-10-13	2,182	2,182	2,152	2,161	16,800	1,080.50
2023-10-12	2,160	2,193	2,152	2,188	12,000	1,094
2023-10-11	2,197	2,197	2,149	2,167	16,200	1,083.50
2023-10-10	2,135	2,196	2,131	2,193	22,500	1,096.50
2023-10-06	2,112	2,141	2,104	2,123	13,800	1,061.50
2023-10-05	2,058	2,122	2,058	2,111	21,500	1,055.50
2023-10-04	2,074	2,103	2,045	2,058	28,500	1,029
2023-10-03	2,141	2,141	2,081	2,084	19,100	1,042
2023-10-02	2,152	2,190	2,134	2,141	19,100	1,070.50
2023-09-29	2,188	2,192	2,147	2,152	24,200	1,076
2023-09-28	2,181	2,195	2,159	2,165	24,700	1,082.50
2023-09-27	2,171	2,205	2,154	2,201	37,500	1,100.50
2023-09-26	2,183	2,183	2,156	2,172	11,500	1,086
2023-09-25	2,180	2,197	2,165	2,183	25,600	1,091.50
2023-09-22	2,145	2,190	2,145	2,171	21,600	1,085.50
2023-09-21	2,233	2,241	2,151	2,167	33,800	1,083.50
2023-09-20	2,234	2,248	2,224	2,233	25,900	1,116.50
2023-09-19	2,211	2,236	2,196	2,234	18,700	1,117
2023-09-15	2,218	2,218	2,190	2,199	21,800	1,099.50
2023-09-14	2,197	2,226	2,190	2,218	16,200	1,109
2023-09-13	2,193	2,209	2,185	2,197	17,100	1,098.50
2023-09-12	2,185	2,222	2,185	2,211	13,500	1,105.50
2023-09-11	2,202	2,216	2,172	2,182	15,100	1,091
2023-09-08	2,232	2,235	2,196	2,208	33,400	1,104
2023-09-07	2,201	2,218	2,190	2,201	18,800	1,100.50
2023-09-06	2,230	2,231	2,197	2,211	19,800	1,105.50
2023-09-05	2,191	2,229	2,189	2,226	21,100	1,113
2023-09-04	2,164	2,193	2,164	2,191	18,800	1,095.50
2023-09-01	2,144	2,176	2,138	2,164	22,400	1,082
2023-08-31	2,142	2,152	2,129	2,142	17,700	1,071
2023-08-30	2,093	2,124	2,093	2,124	19,100	1,062
2023-08-29	2,086	2,108	2,068	2,099	27,200	1,049.50
2023-08-28	2,070	2,099	2,070	2,086	19,300	1,043
2023-08-25	2,021	2,057	2,013	2,041	22,200	1,020.50
2023-08-24	2,047	2,047	2,017	2,027	16,800	1,013.50
2023-08-23	2,029	2,038	2,001	2,028	35,200	1,014
2023-08-22	2,058	2,067	2,022	2,022	25,500	1,011
2023-08-21	2,043	2,063	2,043	2,053	11,300	1,026.50
2023-08-18	2,078	2,078	2,040	2,047	23,900	1,023.50
2023-08-17	2,094	2,094	2,054	2,079	24,600	1,039.50
2023-08-16	2,120	2,140	2,100	2,100	12,400	1,050
2023-08-15	2,112	2,127	2,103	2,120	19,600	1,060
2023-08-14	2,103	2,134	2,089	2,099	21,300	1,049.50
2023-08-10	2,074	2,094	2,057	2,093	16,000	1,046.50
2023-08-09	2,068	2,081	2,024	2,075	38,700	1,037.50
2023-08-08	2,083	2,087	2,041	2,063	35,900	1,031.50
2023-08-07	2,055	2,096	2,054	2,083	46,600	1,041.50
2023-08-04	2,196	2,196	2,058	2,058	100,200	1,029
2023-08-03	2,342	2,342	2,258	2,272	32,200	1,136
2023-08-02	2,322	2,386	2,322	2,355	26,400	1,177.50
2023-08-01	2,362	2,377	2,325	2,354	22,400	1,177
2023-07-31	2,354	2,382	2,347	2,378	22,400	1,189
2023-07-28	2,304	2,321	2,278	2,318	18,000	1,159
2023-07-27	2,331	2,331	2,305	2,325	9,500	1,162.50
2023-07-26	2,354	2,354	2,319	2,319	11,100	1,159.50
2023-07-25	2,330	2,349	2,328	2,349	16,600	1,174.50
2023-07-24	2,298	2,332	2,296	2,320	16,400	1,160
2023-07-21	2,301	2,309	2,268	2,273	13,300	1,136.50
2023-07-20	2,325	2,325	2,297	2,301	13,600	1,150.50
2023-07-19	2,291	2,325	2,290	2,325	20,400	1,162.50
2023-07-18	2,222	2,274	2,222	2,265	11,900	1,132.50
2023-07-14	2,283	2,283	2,203	2,222	14,900	1,111
2023-07-13	2,214	2,262	2,203	2,262	22,000	1,131
2023-07-12	2,268	2,268	2,214	2,214	11,500	1,107
2023-07-11	2,231	2,251	2,231	2,244	11,000	1,122
2023-07-10	2,244	2,261	2,218	2,231	25,400	1,115.50
2023-07-07	2,241	2,270	2,211	2,244	17,700	1,122
2023-07-06	2,245	2,276	2,245	2,255	12,400	1,127.50
2023-07-05	2,250	2,301	2,248	2,263	15,300	1,131.50
2023-07-04	2,293	2,305	2,275	2,284	20,400	1,142
2023-07-03	2,313	2,349	2,307	2,316	13,700	1,158
2023-06-30	2,354	2,354	2,306	2,311	25,900	1,155.50
2023-06-29	2,349	2,364	2,332	2,354	19,600	1,177
2023-06-28	2,330	2,354	2,327	2,343	22,000	1,171.50
2023-06-27	2,319	2,336	2,300	2,322	11,700	1,161
2023-06-26	2,324	2,355	2,310	2,336	32,500	1,168
2023-06-23	2,304	2,341	2,304	2,319	30,500	1,159.50
2023-06-22	2,319	2,325	2,292	2,293	15,400	1,146.50
2023-06-21	2,328	2,344	2,312	2,317	21,700	1,158.50
2023-06-20	2,290	2,328	2,280	2,328	34,600	1,164
2023-06-19	2,305	2,331	2,285	2,309	20,800	1,154.50
2023-06-16	2,253	2,309	2,245	2,305	39,500	1,152.50
2023-06-15	2,244	2,259	2,229	2,251	20,600	1,125.50
2023-06-14	2,279	2,279	2,227	2,244	41,600	1,122
2023-06-13	2,263	2,283	2,257	2,276	29,100	1,138
2023-06-12	2,227	2,256	2,226	2,253	45,400	1,126.50
2023-06-09	2,200	2,210	2,199	2,203	26,000	1,101.50
2023-06-08	2,207	2,219	2,169	2,182	29,100	1,091
2023-06-07	2,222	2,241	2,189	2,189	28,400	1,094.50
2023-06-06	2,215	2,227	2,204	2,222	22,400	1,111
2023-06-05	2,219	2,237	2,205	2,216	19,800	1,108
2023-06-02	2,161	2,195	2,159	2,193	25,600	1,096.50
2023-06-01	2,145	2,194	2,141	2,149	29,000	1,074.50
2023-05-31	2,200	2,210	2,137	2,139	36,300	1,069.50
2023-05-30	2,195	2,214	2,188	2,207	21,800	1,103.50
2023-05-29	2,198	2,207	2,186	2,193	22,600	1,096.50
2023-05-26	2,165	2,193	2,162	2,162	19,600	1,081
2023-05-25	2,150	2,182	2,145	2,165	25,100	1,082.50
2023-05-24	2,157	2,189	2,155	2,164	18,700	1,082
2023-05-23	2,185	2,207	2,161	2,171	24,500	1,085.50
2023-05-22	2,190	2,200	2,163	2,186	21,300	1,093
2023-05-19	2,174	2,194	2,160	2,193	33,000	1,096.50
2023-05-18	2,135	2,171	2,102	2,157	61,200	1,078.50
2023-05-17	2,164	2,164	2,133	2,136	25,700	1,068
2023-05-16	2,159	2,171	2,129	2,171	27,300	1,085.50
2023-05-15	2,135	2,152	2,124	2,150	26,900	1,075
2023-05-12	2,096	2,135	2,085	2,113	40,800	1,056.50
2023-05-11	2,032	2,115	2,031	2,107	63,400	1,053.50
2023-05-10	2,095	2,095	2,030	2,031	52,800	1,015.50
2023-05-09	2,134	2,134	2,109	2,125	15,500	1,062.50
2023-05-08	2,094	2,128	2,094	2,116	19,900	1,058
2023-05-02	2,100	2,116	2,072	2,116	18,500	1,058
2023-05-01	2,100	2,105	2,087	2,098	18,600	1,049
2023-04-28	2,062	2,089	2,062	2,087	27,200	1,043.50
2023-04-27	2,043	2,056	2,034	2,055	28,900	1,027.50
2023-04-26	2,105	2,114	2,066	2,066	16,300	1,033
2023-04-25	2,160	2,169	2,113	2,121	31,000	1,060.50
2023-04-24	2,135	2,161	2,131	2,148	23,300	1,074
2023-04-21	2,110	2,128	2,110	2,123	10,700	1,061.50
2023-04-20	2,110	2,128	2,105	2,123	11,000	1,061.50
2023-04-19	2,115	2,132	2,111	2,114	17,800	1,057
2023-04-18	2,106	2,137	2,096	2,134	32,100	1,067
2023-04-17	2,084	2,115	2,083	2,104	34,600	1,052
2023-04-14	2,072	2,079	2,061	2,071	17,400	1,035.50
2023-04-13	2,050	2,085	2,037	2,072	36,400	1,036
2023-04-12	2,040	2,069	2,034	2,060	28,500	1,030
2023-04-11	2,011	2,040	2,011	2,034	26,600	1,017
2023-04-10	2,001	2,020	1,999	2,014	15,600	1,007
2023-04-07	1,990	1,999	1,975	1,991	23,300	995.50
2023-04-06	1,998	2,008	1,986	2,001	23,000	1,000.50
2023-04-05	2,031	2,031	1,998	2,003	38,500	1,001.50
2023-04-04	2,025	2,052	2,025	2,046	30,600	1,023
2023-04-03	2,036	2,046	2,022	2,024	16,000	1,012
2023-03-31	2,010	2,033	2,010	2,029	25,900	1,014.50
2023-03-30	1,994	2,019	1,990	2,009	63,800	1,004.50
2023-03-29	1,992	2,024	1,972	2,022	133,900	1,011
2023-03-28	2,030	2,039	1,993	2,002	53,900	1,001
2023-03-27	2,000	2,035	2,000	2,029	48,300	1,014.50
2023-03-24	2,015	2,015	1,989	2,001	75,500	1,000.50
2023-03-23	2,001	2,029	1,980	2,015	32,400	1,007.50
2023-03-22	1,986	2,023	1,973	2,013	31,300	1,006.50
2023-03-20	2,028	2,030	1,942	1,946	66,300	973
2023-03-17	2,044	2,054	2,024	2,027	48,100	1,013.50
2023-03-16	2,019	2,056	2,018	2,036	32,200	1,018
2023-03-15	2,048	2,083	2,045	2,062	29,900	1,031
2023-03-14	2,048	2,054	2,014	2,025	55,700	1,012.50
2023-03-13	2,100	2,128	2,073	2,074	41,600	1,037
2023-03-10	2,103	2,132	2,103	2,126	55,200	1,063
2023-03-09	2,114	2,128	2,102	2,128	26,000	1,064
2023-03-08	2,086	2,122	2,086	2,113	39,500	1,056.50
2023-03-07	2,080	2,109	2,076	2,086	51,800	1,043
2023-03-06	2,074	2,100	2,074	2,090	39,400	1,045
2023-03-03	2,095	2,101	2,053	2,074	83,300	1,037
2023-03-02	2,092	2,108	2,091	2,101	27,900	1,050.50
2023-03-01	2,105	2,105	2,063	2,090	30,600	1,045
2023-02-28	2,090	2,114	2,090	2,106	24,500	1,053
2023-02-27	2,083	2,115	2,083	2,110	22,300	1,055
2023-02-24	2,060	2,091	2,055	2,078	43,000	1,039
2023-02-22	2,078	2,086	2,050	2,050	33,900	1,025
2023-02-21	2,100	2,103	2,081	2,081	29,300	1,040.50
2023-02-20	2,125	2,125	2,080	2,087	46,000	1,043.50
2023-02-17	2,118	2,148	2,114	2,134	34,700	1,067
2023-02-16	2,136	2,157	2,127	2,132	24,700	1,066
2023-02-15	2,179	2,179	2,140	2,140	19,600	1,070
2023-02-14	2,182	2,189	2,159	2,171	20,100	1,085.50
2023-02-13	2,190	2,194	2,146	2,159	37,500	1,079.50
2023-02-10	2,200	2,227	2,180	2,196	28,700	1,098
2023-02-09	2,210	2,233	2,204	2,215	20,800	1,107.50
2023-02-08	2,192	2,229	2,188	2,229	28,400	1,114.50
2023-02-07	2,184	2,203	2,171	2,192	38,100	1,096
2023-02-06	2,197	2,211	2,098	2,201	74,300	1,100.50
2023-02-03	2,350	2,350	2,282	2,290	34,600	1,145
2023-02-02	2,322	2,357	2,322	2,356	28,700	1,178
2023-02-01	2,331	2,343	2,308	2,322	10,700	1,161
2023-01-31	2,339	2,355	2,327	2,327	20,900	1,163.50
2023-01-30	2,302	2,346	2,302	2,331	45,600	1,165.50
2023-01-27	2,341	2,342	2,300	2,302	24,800	1,151
2023-01-26	2,341	2,367	2,336	2,353	23,200	1,176.50
2023-01-25	2,334	2,352	2,328	2,337	27,000	1,168.50
2023-01-24	2,336	2,368	2,331	2,350	19,600	1,175
2023-01-23	2,296	2,333	2,296	2,322	24,800	1,161
2023-01-20	2,302	2,302	2,277	2,289	18,300	1,144.50
2023-01-19	2,263	2,329	2,242	2,303	35,400	1,151.50
2023-01-18	2,239	2,272	2,204	2,263	29,600	1,131.50
2023-01-17	2,198	2,248	2,194	2,239	26,400	1,119.50
2023-01-16	2,220	2,243	2,203	2,203	18,400	1,101.50
2023-01-13	2,203	2,246	2,203	2,236	39,700	1,118
2023-01-12	2,233	2,258	2,219	2,219	19,200	1,109.50
2023-01-11	2,190	2,241	2,190	2,233	18,600	1,116.50
2023-01-10	2,167	2,197	2,167	2,172	20,400	1,086
2023-01-06	2,142	2,202	2,142	2,172	35,700	1,086
2023-01-05	2,190	2,200	2,134	2,142	33,600	1,071
2023-01-04	2,250	2,250	2,180	2,193	30,600	1,096.50

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 [2023年度]

7979 (株)松風の時系列データ [2023年度]