松風(7979)の株価時系列情報
松風(7979)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,857 | 1,861 | 1,822 | 1,825 | 143,200 |
| 2026/01/30 | 1,840 | 1,841 | 1,825 | 1,838 | 88,100 |
| 2026/01/29 | 1,826 | 1,840 | 1,818 | 1,840 | 114,100 |
| 2026/01/28 | 1,835 | 1,840 | 1,826 | 1,832 | 76,800 |
| 2026/01/27 | 1,835 | 1,849 | 1,831 | 1,845 | 66,000 |
| 2026/01/26 | 1,861 | 1,861 | 1,835 | 1,844 | 109,600 |
| 2026/01/23 | 1,891 | 1,898 | 1,879 | 1,887 | 113,600 |
| 2026/01/22 | 1,856 | 1,884 | 1,856 | 1,882 | 62,600 |
| 2026/01/21 | 1,850 | 1,855 | 1,828 | 1,850 | 97,200 |
| 2026/01/20 | 1,877 | 1,877 | 1,856 | 1,863 | 82,100 |
| 2026/01/19 | 1,894 | 1,894 | 1,871 | 1,883 | 80,200 |
| 2026/01/16 | 1,884 | 1,899 | 1,877 | 1,894 | 88,800 |
| 2026/01/15 | 1,871 | 1,885 | 1,867 | 1,880 | 63,100 |
| 2026/01/14 | 1,863 | 1,876 | 1,860 | 1,872 | 55,000 |
| 2026/01/13 | 1,875 | 1,885 | 1,855 | 1,864 | 86,900 |
| 2026/01/09 | 1,850 | 1,871 | 1,850 | 1,870 | 65,200 |
| 2026/01/08 | 1,844 | 1,858 | 1,841 | 1,849 | 97,800 |
| 2026/01/07 | 1,825 | 1,851 | 1,820 | 1,841 | 98,400 |
| 2026/01/06 | 1,825 | 1,844 | 1,821 | 1,840 | 106,200 |
| 2026/01/05 | 1,825 | 1,829 | 1,784 | 1,820 | 184,200 |
| 2025/12/30 | 1,823 | 1,831 | 1,815 | 1,825 | 83,200 |
| 2025/12/29 | 1,801 | 1,820 | 1,800 | 1,816 | 84,200 |
| 2025/12/26 | 1,809 | 1,810 | 1,796 | 1,799 | 82,600 |
| 2025/12/25 | 1,813 | 1,814 | 1,803 | 1,806 | 72,100 |
| 2025/12/24 | 1,831 | 1,833 | 1,807 | 1,810 | 67,500 |
| 2025/12/23 | 1,808 | 1,835 | 1,807 | 1,835 | 80,500 |
| 2025/12/22 | 1,848 | 1,848 | 1,802 | 1,808 | 77,100 |
| 2025/12/19 | 1,828 | 1,847 | 1,824 | 1,840 | 79,200 |
| 2025/12/18 | 1,816 | 1,838 | 1,814 | 1,836 | 71,400 |
| 2025/12/17 | 1,835 | 1,835 | 1,808 | 1,816 | 80,700 |
| 2025/12/16 | 1,824 | 1,829 | 1,812 | 1,825 | 119,800 |
| 2025/12/15 | 1,807 | 1,838 | 1,805 | 1,833 | 127,000 |
| 2025/12/12 | 1,806 | 1,815 | 1,801 | 1,806 | 71,800 |
| 2025/12/11 | 1,810 | 1,813 | 1,793 | 1,793 | 97,600 |
| 2025/12/10 | 1,785 | 1,814 | 1,781 | 1,800 | 154,400 |
| 2025/12/09 | 1,807 | 1,815 | 1,766 | 1,775 | 172,100 |
| 2025/12/08 | 1,835 | 1,838 | 1,805 | 1,815 | 92,900 |
| 2025/12/05 | 1,820 | 1,835 | 1,806 | 1,827 | 123,800 |
| 2025/12/04 | 1,828 | 1,848 | 1,825 | 1,835 | 91,600 |
| 2025/12/03 | 1,835 | 1,847 | 1,826 | 1,835 | 73,200 |
| 2025/12/02 | 1,845 | 1,845 | 1,833 | 1,840 | 54,200 |
| 2025/12/01 | 1,875 | 1,881 | 1,835 | 1,844 | 76,000 |
| 2025/11/28 | 1,868 | 1,880 | 1,868 | 1,872 | 47,000 |
| 2025/11/27 | 1,890 | 1,890 | 1,868 | 1,872 | 37,600 |
| 2025/11/26 | 1,842 | 1,883 | 1,841 | 1,879 | 108,100 |
| 2025/11/25 | 1,901 | 1,903 | 1,843 | 1,848 | 84,000 |
| 2025/11/21 | 1,850 | 1,895 | 1,850 | 1,895 | 91,400 |
| 2025/11/20 | 1,851 | 1,860 | 1,827 | 1,845 | 100,800 |
| 2025/11/19 | 1,839 | 1,848 | 1,827 | 1,842 | 65,400 |
| 2025/11/18 | 1,856 | 1,869 | 1,842 | 1,848 | 82,100 |
| 2025/11/17 | 1,853 | 1,860 | 1,845 | 1,854 | 50,100 |
| 2025/11/14 | 1,850 | 1,868 | 1,841 | 1,855 | 53,900 |
| 2025/11/13 | 1,870 | 1,870 | 1,854 | 1,856 | 36,200 |
| 2025/11/12 | 1,831 | 1,869 | 1,831 | 1,859 | 95,300 |
| 2025/11/11 | 1,849 | 1,851 | 1,818 | 1,831 | 73,200 |
| 2025/11/10 | 1,861 | 1,861 | 1,845 | 1,849 | 78,300 |
| 2025/11/07 | 1,831 | 1,849 | 1,790 | 1,849 | 151,800 |
| 2025/11/06 | 1,827 | 1,860 | 1,827 | 1,859 | 113,300 |
| 2025/11/05 | 1,870 | 1,879 | 1,818 | 1,840 | 104,500 |
| 2025/11/04 | 1,866 | 1,888 | 1,860 | 1,869 | 67,600 |
| 2025/10/31 | 1,871 | 1,896 | 1,862 | 1,895 | 158,100 |
| 2025/10/30 | 1,859 | 1,880 | 1,857 | 1,871 | 244,600 |
| 2025/10/29 | 1,890 | 1,897 | 1,852 | 1,863 | 155,400 |
| 2025/10/28 | 1,949 | 1,955 | 1,893 | 1,899 | 125,100 |
| 2025/10/27 | 1,943 | 1,979 | 1,943 | 1,962 | 95,300 |
| 2025/10/24 | 1,964 | 1,970 | 1,931 | 1,938 | 79,700 |
| 2025/10/23 | 1,925 | 1,943 | 1,913 | 1,924 | 80,700 |
| 2025/10/22 | 1,921 | 1,944 | 1,908 | 1,944 | 149,200 |
| 2025/10/21 | 1,933 | 1,938 | 1,911 | 1,911 | 107,800 |
| 2025/10/20 | 1,935 | 1,944 | 1,924 | 1,936 | 96,900 |
| 2025/10/17 | 1,914 | 1,918 | 1,896 | 1,908 | 57,500 |
| 2025/10/16 | 1,921 | 1,932 | 1,906 | 1,912 | 54,700 |
| 2025/10/15 | 1,896 | 1,921 | 1,896 | 1,921 | 64,200 |
| 2025/10/14 | 1,899 | 1,914 | 1,873 | 1,896 | 106,900 |
| 2025/10/10 | 1,923 | 1,946 | 1,914 | 1,914 | 71,100 |
| 2025/10/09 | 1,927 | 1,944 | 1,918 | 1,942 | 65,000 |
| 2025/10/08 | 1,957 | 1,969 | 1,921 | 1,927 | 80,200 |
| 2025/10/07 | 1,971 | 1,981 | 1,957 | 1,958 | 68,100 |
| 2025/10/06 | 1,964 | 1,981 | 1,948 | 1,981 | 105,900 |
| 2025/10/03 | 1,915 | 1,930 | 1,911 | 1,924 | 47,200 |
| 2025/10/02 | 1,914 | 1,927 | 1,893 | 1,909 | 68,800 |
| 2025/10/01 | 1,942 | 1,942 | 1,897 | 1,911 | 97,400 |
| 2025/09/30 | 1,980 | 1,992 | 1,935 | 1,942 | 79,000 |
| 2025/09/29 | 2,017 | 2,018 | 1,984 | 1,984 | 65,900 |
| 2025/09/26 | 2,001 | 2,020 | 2,001 | 2,017 | 111,300 |
| 2025/09/25 | 2,014 | 2,014 | 1,985 | 2,009 | 125,600 |
| 2025/09/24 | 1,999 | 2,024 | 1,997 | 2,014 | 85,100 |
| 2025/09/22 | 1,975 | 1,999 | 1,973 | 1,992 | 59,200 |
| 2025/09/19 | 1,975 | 1,992 | 1,949 | 1,973 | 153,700 |
| 2025/09/18 | 1,960 | 1,980 | 1,960 | 1,975 | 58,700 |
| 2025/09/17 | 1,958 | 1,964 | 1,938 | 1,957 | 91,600 |
| 2025/09/16 | 1,960 | 1,978 | 1,960 | 1,967 | 49,700 |
| 2025/09/12 | 1,970 | 1,973 | 1,956 | 1,960 | 49,800 |
| 2025/09/11 | 1,979 | 1,993 | 1,955 | 1,959 | 43,600 |
| 2025/09/10 | 2,002 | 2,002 | 1,978 | 1,979 | 69,800 |
| 2025/09/09 | 1,998 | 2,022 | 1,994 | 2,015 | 72,200 |
| 2025/09/08 | 1,941 | 1,999 | 1,929 | 1,992 | 150,900 |
| 2025/09/05 | 1,924 | 1,954 | 1,916 | 1,950 | 57,700 |
| 2025/09/04 | 1,927 | 1,931 | 1,913 | 1,922 | 95,000 |
| 2025/09/03 | 1,930 | 1,946 | 1,923 | 1,930 | 147,800 |
| 2025/09/02 | 1,948 | 1,954 | 1,934 | 1,936 | 71,100 |
| 2025/09/01 | 1,957 | 1,965 | 1,933 | 1,942 | 86,600 |
| 2025/08/29 | 1,971 | 1,983 | 1,957 | 1,963 | 86,000 |
| 2025/08/28 | 1,963 | 1,978 | 1,950 | 1,977 | 67,900 |
| 2025/08/27 | 1,985 | 1,989 | 1,950 | 1,955 | 104,100 |
| 2025/08/26 | 2,011 | 2,013 | 1,991 | 1,991 | 59,500 |
| 2025/08/25 | 2,039 | 2,047 | 2,014 | 2,016 | 68,000 |
| 2025/08/22 | 2,025 | 2,057 | 2,018 | 2,057 | 82,300 |
| 2025/08/21 | 2,024 | 2,028 | 2,000 | 2,018 | 45,500 |
| 2025/08/20 | 2,020 | 2,029 | 2,003 | 2,019 | 49,000 |
| 2025/08/19 | 2,018 | 2,034 | 2,013 | 2,029 | 73,700 |
| 2025/08/18 | 2,000 | 2,025 | 1,996 | 2,011 | 75,000 |
| 2025/08/15 | 1,985 | 1,993 | 1,961 | 1,985 | 128,300 |
| 2025/08/14 | 1,974 | 1,993 | 1,951 | 1,961 | 76,700 |
| 2025/08/13 | 1,989 | 2,002 | 1,979 | 1,993 | 58,500 |
| 2025/08/12 | 1,977 | 2,010 | 1,956 | 1,989 | 112,400 |
| 2025/08/08 | 2,000 | 2,002 | 1,957 | 1,957 | 75,300 |
| 2025/08/07 | 2,021 | 2,021 | 1,943 | 1,980 | 211,000 |
| 2025/08/06 | 2,071 | 2,072 | 2,048 | 2,059 | 61,100 |
| 2025/08/05 | 2,068 | 2,080 | 2,055 | 2,059 | 36,600 |
| 2025/08/04 | 2,001 | 2,069 | 2,001 | 2,060 | 72,000 |
| 2025/08/01 | 2,032 | 2,067 | 2,017 | 2,044 | 75,400 |
| 2025/07/31 | 2,000 | 2,075 | 1,992 | 2,046 | 103,300 |
| 2025/07/30 | 1,997 | 2,013 | 1,997 | 1,999 | 35,900 |
| 2025/07/29 | 2,002 | 2,010 | 1,994 | 1,997 | 21,400 |
| 2025/07/28 | 2,023 | 2,037 | 2,004 | 2,004 | 31,100 |
| 2025/07/25 | 2,043 | 2,043 | 2,016 | 2,021 | 53,300 |
| 2025/07/24 | 2,025 | 2,048 | 2,025 | 2,043 | 67,200 |
| 2025/07/23 | 2,002 | 2,026 | 1,966 | 2,020 | 91,300 |
| 2025/07/22 | 1,995 | 2,007 | 1,976 | 1,976 | 35,500 |
| 2025/07/18 | 2,004 | 2,017 | 1,997 | 2,000 | 32,900 |
| 2025/07/17 | 1,996 | 2,013 | 1,991 | 2,003 | 26,600 |
| 2025/07/16 | 1,987 | 2,009 | 1,981 | 1,996 | 31,200 |
| 2025/07/15 | 2,005 | 2,007 | 1,987 | 1,987 | 24,000 |
| 2025/07/14 | 1,985 | 2,005 | 1,978 | 2,001 | 31,600 |
| 2025/07/11 | 1,991 | 2,015 | 1,983 | 1,985 | 65,100 |
| 2025/07/10 | 1,985 | 1,991 | 1,961 | 1,986 | 67,300 |
| 2025/07/09 | 1,970 | 1,988 | 1,966 | 1,983 | 55,400 |
| 2025/07/08 | 1,972 | 1,979 | 1,960 | 1,974 | 51,700 |
| 2025/07/07 | 1,944 | 1,961 | 1,931 | 1,958 | 37,400 |
| 2025/07/04 | 1,980 | 1,985 | 1,945 | 1,948 | 52,100 |
| 2025/07/03 | 2,000 | 2,000 | 1,976 | 1,976 | 43,500 |
| 2025/07/02 | 2,020 | 2,040 | 1,997 | 1,999 | 53,000 |
| 2025/07/01 | 2,043 | 2,044 | 2,023 | 2,030 | 39,400 |
| 2025/06/30 | 2,074 | 2,076 | 2,041 | 2,044 | 50,200 |
| 2025/06/27 | 2,060 | 2,070 | 2,044 | 2,067 | 53,800 |
| 2025/06/26 | 2,060 | 2,063 | 2,042 | 2,050 | 50,700 |
| 2025/06/25 | 2,064 | 2,064 | 2,037 | 2,051 | 62,900 |
| 2025/06/24 | 2,067 | 2,071 | 2,052 | 2,064 | 32,700 |
| 2025/06/23 | 2,039 | 2,070 | 2,026 | 2,053 | 25,700 |
| 2025/06/20 | 2,057 | 2,062 | 2,041 | 2,054 | 41,900 |
| 2025/06/19 | 2,057 | 2,080 | 2,050 | 2,057 | 32,700 |
| 2025/06/18 | 2,051 | 2,082 | 2,048 | 2,082 | 32,400 |
| 2025/06/17 | 2,040 | 2,061 | 2,040 | 2,050 | 22,000 |
| 2025/06/16 | 2,037 | 2,055 | 2,028 | 2,044 | 41,600 |
| 2025/06/13 | 2,054 | 2,065 | 2,020 | 2,028 | 57,300 |
| 2025/06/12 | 2,070 | 2,078 | 2,061 | 2,066 | 27,900 |
| 2025/06/11 | 2,052 | 2,078 | 2,052 | 2,060 | 32,100 |
| 2025/06/10 | 2,044 | 2,087 | 2,044 | 2,050 | 61,600 |
| 2025/06/09 | 2,049 | 2,056 | 2,035 | 2,044 | 48,900 |
| 2025/06/06 | 2,070 | 2,070 | 2,031 | 2,041 | 64,000 |
| 2025/06/05 | 2,053 | 2,055 | 2,018 | 2,028 | 50,800 |
| 2025/06/04 | 2,100 | 2,107 | 2,069 | 2,073 | 30,200 |
| 2025/06/03 | 2,069 | 2,081 | 2,057 | 2,057 | 56,200 |
| 2025/06/02 | 2,087 | 2,096 | 2,059 | 2,065 | 90,900 |
| 2025/05/30 | 2,080 | 2,121 | 2,077 | 2,108 | 44,000 |
| 2025/05/29 | 2,146 | 2,146 | 2,114 | 2,126 | 70,500 |
| 2025/05/28 | 2,184 | 2,185 | 2,113 | 2,129 | 50,000 |
| 2025/05/27 | 2,131 | 2,168 | 2,128 | 2,157 | 24,500 |
| 2025/05/26 | 2,120 | 2,155 | 2,117 | 2,131 | 55,100 |
| 2025/05/23 | 2,177 | 2,183 | 2,144 | 2,157 | 49,700 |
| 2025/05/22 | 2,132 | 2,182 | 2,119 | 2,144 | 56,400 |
| 2025/05/21 | 2,095 | 2,185 | 2,091 | 2,177 | 74,400 |
| 2025/05/20 | 2,143 | 2,145 | 2,087 | 2,096 | 54,700 |
| 2025/05/19 | 2,130 | 2,142 | 2,099 | 2,126 | 38,800 |
| 2025/05/16 | 2,100 | 2,135 | 2,084 | 2,116 | 48,100 |
| 2025/05/15 | 2,060 | 2,115 | 2,056 | 2,100 | 42,200 |
| 2025/05/14 | 2,087 | 2,092 | 2,035 | 2,067 | 52,100 |
| 2025/05/13 | 2,094 | 2,127 | 2,053 | 2,081 | 97,000 |
| 2025/05/12 | 2,077 | 2,139 | 2,055 | 2,094 | 167,600 |
| 2025/05/09 | 2,200 | 2,221 | 2,168 | 2,187 | 96,900 |
| 2025/05/08 | 2,171 | 2,184 | 2,144 | 2,184 | 62,700 |
| 2025/05/07 | 2,164 | 2,188 | 2,146 | 2,149 | 93,800 |
| 2025/05/02 | 2,164 | 2,178 | 2,140 | 2,163 | 56,400 |
| 2025/05/01 | 2,183 | 2,194 | 2,152 | 2,170 | 48,400 |
| 2025/04/30 | 2,174 | 2,205 | 2,149 | 2,183 | 88,200 |
| 2025/04/28 | 2,182 | 2,185 | 2,154 | 2,184 | 52,200 |
| 2025/04/25 | 2,183 | 2,186 | 2,155 | 2,164 | 48,000 |
| 2025/04/24 | 2,170 | 2,185 | 2,144 | 2,155 | 33,600 |
| 2025/04/23 | 2,180 | 2,200 | 2,165 | 2,167 | 79,100 |
| 2025/04/22 | 2,159 | 2,182 | 2,150 | 2,165 | 35,000 |
| 2025/04/21 | 2,160 | 2,161 | 2,140 | 2,156 | 35,300 |
| 2025/04/18 | 2,111 | 2,172 | 2,103 | 2,168 | 73,900 |
| 2025/04/17 | 2,060 | 2,092 | 2,058 | 2,085 | 38,000 |
| 2025/04/16 | 2,116 | 2,127 | 2,051 | 2,070 | 71,100 |
| 2025/04/15 | 2,094 | 2,137 | 2,094 | 2,105 | 48,900 |
| 2025/04/14 | 2,089 | 2,121 | 2,018 | 2,094 | 119,800 |
| 2025/04/11 | 2,055 | 2,061 | 1,986 | 2,061 | 72,900 |
| 2025/04/10 | 2,040 | 2,095 | 2,020 | 2,073 | 126,500 |
| 2025/04/09 | 1,944 | 1,960 | 1,885 | 1,938 | 155,000 |