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 |
---|---|---|---|---|---|
2010/12/30 | 738 | 742 | 725 | 741 | 6,600 |
2010/12/29 | 737 | 739 | 734 | 739 | 1,100 |
2010/12/28 | 730 | 737 | 725 | 737 | 2,200 |
2010/12/27 | 720 | 730 | 720 | 730 | 15,500 |
2010/12/24 | 715 | 724 | 715 | 724 | 9,600 |
2010/12/22 | 711 | 715 | 710 | 715 | 9,900 |
2010/12/21 | 710 | 715 | 710 | 714 | 22,500 |
2010/12/20 | 719 | 719 | 712 | 712 | 14,300 |
2010/12/17 | 724 | 724 | 713 | 719 | 8,000 |
2010/12/16 | 720 | 720 | 718 | 720 | 15,600 |
2010/12/15 | 730 | 730 | 720 | 720 | 9,200 |
2010/12/14 | 747 | 749 | 731 | 732 | 14,700 |
2010/12/13 | 732 | 750 | 732 | 742 | 3,300 |
2010/12/10 | 734 | 740 | 730 | 730 | 3,700 |
2010/12/09 | 740 | 749 | 740 | 749 | 6,800 |
2010/12/08 | 728 | 730 | 720 | 724 | 5,500 |
2010/12/07 | 727 | 729 | 722 | 722 | 1,800 |
2010/12/06 | 729 | 729 | 725 | 725 | 1,300 |
2010/12/03 | 730 | 730 | 728 | 728 | 2,300 |
2010/12/02 | 727 | 730 | 727 | 729 | 700 |
2010/12/01 | 725 | 725 | 723 | 723 | 500 |
2010/11/30 | 728 | 728 | 728 | 728 | 200 |
2010/11/29 | 729 | 729 | 729 | 729 | 200 |
2010/11/26 | 730 | 730 | 730 | 730 | 200 |
2010/11/25 | 731 | 731 | 724 | 730 | 8,700 |
2010/11/24 | 724 | 731 | 722 | 731 | 1,100 |
2010/11/22 | 728 | 731 | 720 | 730 | 4,400 |
2010/11/19 | 730 | 730 | 728 | 728 | 1,000 |
2010/11/18 | 719 | 731 | 717 | 730 | 2,100 |
2010/11/17 | 721 | 721 | 721 | 721 | 1,400 |
2010/11/16 | 726 | 733 | 718 | 733 | 1,500 |
2010/11/15 | 725 | 725 | 720 | 720 | 900 |
2010/11/12 | 720 | 720 | 720 | 720 | 4,700 |
2010/11/11 | 715 | 719 | 715 | 718 | 1,100 |
2010/11/10 | 719 | 719 | 709 | 719 | 1,500 |
2010/11/09 | 711 | 717 | 711 | 717 | 500 |
2010/11/08 | 706 | 708 | 706 | 708 | 1,000 |
2010/11/05 | 715 | 716 | 715 | 716 | 400 |
2010/11/04 | 705 | 705 | 700 | 700 | 300 |
2010/11/02 | 700 | 700 | 695 | 700 | 1,800 |
2010/11/01 | 705 | 705 | 700 | 700 | 1,000 |
2010/10/29 | 708 | 708 | 699 | 708 | 10,200 |
2010/10/28 | 702 | 709 | 701 | 708 | 1,600 |
2010/10/27 | 704 | 708 | 702 | 708 | 2,800 |
2010/10/26 | 702 | 727 | 702 | 705 | 5,200 |
2010/10/25 | 728 | 728 | 720 | 720 | 7,800 |
2010/10/22 | 720 | 729 | 720 | 728 | 3,600 |
2010/10/21 | 715 | 719 | 715 | 717 | 11,100 |
2010/10/20 | 720 | 725 | 720 | 720 | 4,900 |
2010/10/19 | 720 | 720 | 717 | 720 | 6,200 |
2010/10/18 | 719 | 720 | 718 | 718 | 300 |
2010/10/15 | 718 | 718 | 718 | 718 | 200 |
2010/10/14 | 715 | 722 | 715 | 716 | 1,400 |
2010/10/13 | 720 | 730 | 715 | 730 | 2,000 |
2010/10/12 | 720 | 720 | 713 | 720 | 1,400 |
2010/10/08 | 712 | 713 | 712 | 713 | 600 |
2010/10/07 | 703 | 710 | 703 | 709 | 3,700 |
2010/10/06 | 718 | 718 | 718 | 718 | 500 |
2010/10/05 | 720 | 721 | 720 | 721 | 400 |
2010/10/04 | 730 | 730 | 725 | 725 | 10,700 |
2010/10/01 | 730 | 730 | 730 | 730 | 100 |
2010/09/30 | 722 | 740 | 722 | 730 | 1,500 |
2010/09/29 | 720 | 735 | 720 | 735 | 500 |
2010/09/28 | 746 | 750 | 725 | 726 | 2,000 |
2010/09/27 | 746 | 752 | 746 | 746 | 7,300 |
2010/09/24 | 739 | 741 | 739 | 741 | 11,700 |
2010/09/22 | 729 | 739 | 729 | 739 | 2,100 |
2010/09/21 | 0 | 0 | 0 | 729 | 0 |
2010/09/17 | 729 | 729 | 729 | 729 | 200 |
2010/09/16 | 715 | 725 | 715 | 725 | 3,100 |
2010/09/15 | 711 | 731 | 711 | 730 | 3,100 |
2010/09/14 | 725 | 725 | 725 | 725 | 200 |
2010/09/13 | 725 | 730 | 710 | 725 | 2,800 |
2010/09/10 | 725 | 725 | 725 | 725 | 100 |
2010/09/09 | 727 | 727 | 727 | 727 | 300 |
2010/09/08 | 721 | 736 | 721 | 735 | 800 |
2010/09/07 | 725 | 725 | 721 | 721 | 900 |
2010/09/06 | 725 | 725 | 725 | 725 | 100 |
2010/09/03 | 0 | 0 | 0 | 720 | 0 |
2010/09/02 | 725 | 725 | 720 | 720 | 500 |
2010/09/01 | 725 | 725 | 716 | 716 | 800 |
2010/08/31 | 725 | 735 | 722 | 735 | 400 |
2010/08/30 | 735 | 735 | 735 | 735 | 1,100 |
2010/08/27 | 730 | 741 | 730 | 735 | 600 |
2010/08/26 | 743 | 743 | 735 | 742 | 600 |
2010/08/25 | 739 | 741 | 739 | 740 | 8,700 |
2010/08/24 | 735 | 740 | 728 | 739 | 1,000 |
2010/08/23 | 720 | 735 | 715 | 735 | 5,100 |
2010/08/20 | 710 | 722 | 710 | 722 | 1,000 |
2010/08/19 | 722 | 722 | 722 | 722 | 400 |
2010/08/18 | 706 | 706 | 706 | 706 | 300 |
2010/08/17 | 724 | 724 | 716 | 716 | 200 |
2010/08/16 | 725 | 725 | 721 | 722 | 5,200 |
2010/08/13 | 725 | 725 | 720 | 720 | 200 |
2010/08/12 | 715 | 715 | 715 | 715 | 400 |
2010/08/11 | 725 | 725 | 715 | 715 | 1,000 |
2010/08/10 | 724 | 725 | 713 | 725 | 3,100 |
2010/08/09 | 721 | 724 | 721 | 724 | 2,100 |
2010/08/06 | 721 | 721 | 721 | 721 | 300 |
2010/08/05 | 713 | 720 | 713 | 714 | 1,500 |
2010/08/04 | 710 | 716 | 710 | 713 | 700 |
2010/08/03 | 705 | 720 | 705 | 709 | 4,100 |
2010/08/02 | 720 | 720 | 720 | 720 | 200 |
2010/07/30 | 710 | 715 | 710 | 715 | 1,000 |
2010/07/29 | 725 | 725 | 712 | 712 | 600 |
2010/07/28 | 718 | 718 | 718 | 718 | 200 |
2010/07/27 | 719 | 719 | 718 | 718 | 200 |
2010/07/26 | 725 | 726 | 725 | 726 | 600 |
2010/07/23 | 720 | 726 | 719 | 725 | 10,400 |
2010/07/22 | 720 | 720 | 714 | 720 | 3,200 |
2010/07/21 | 715 | 715 | 710 | 715 | 3,600 |
2010/07/20 | 712 | 715 | 711 | 711 | 900 |
2010/07/16 | 715 | 715 | 711 | 714 | 500 |
2010/07/15 | 715 | 715 | 715 | 715 | 600 |
2010/07/14 | 725 | 725 | 712 | 715 | 700 |
2010/07/13 | 725 | 726 | 701 | 725 | 1,900 |
2010/07/12 | 726 | 726 | 725 | 725 | 6,400 |
2010/07/09 | 725 | 726 | 716 | 726 | 800 |
2010/07/08 | 709 | 727 | 709 | 727 | 2,100 |
2010/07/07 | 710 | 710 | 710 | 710 | 100 |
2010/07/06 | 708 | 708 | 704 | 704 | 200 |
2010/07/05 | 702 | 710 | 702 | 710 | 1,400 |
2010/07/02 | 702 | 708 | 702 | 708 | 1,400 |
2010/07/01 | 708 | 708 | 703 | 705 | 700 |
2010/06/30 | 700 | 709 | 700 | 701 | 3,300 |
2010/06/29 | 707 | 710 | 703 | 705 | 1,400 |
2010/06/28 | 718 | 718 | 705 | 707 | 1,400 |
2010/06/25 | 728 | 728 | 706 | 718 | 14,600 |
2010/06/24 | 725 | 730 | 723 | 730 | 2,200 |
2010/06/23 | 712 | 725 | 711 | 725 | 1,600 |
2010/06/22 | 717 | 718 | 708 | 712 | 1,100 |
2010/06/21 | 708 | 719 | 708 | 709 | 800 |
2010/06/18 | 711 | 711 | 701 | 708 | 2,800 |
2010/06/17 | 731 | 731 | 708 | 710 | 9,700 |
2010/06/16 | 725 | 738 | 725 | 738 | 400 |
2010/06/15 | 725 | 725 | 725 | 725 | 400 |
2010/06/14 | 717 | 740 | 717 | 740 | 2,500 |
2010/06/11 | 709 | 730 | 705 | 730 | 4,200 |
2010/06/10 | 709 | 709 | 700 | 700 | 1,700 |
2010/06/09 | 704 | 704 | 700 | 704 | 1,600 |
2010/06/08 | 700 | 704 | 700 | 703 | 500 |
2010/06/07 | 715 | 715 | 700 | 701 | 700 |
2010/06/04 | 712 | 712 | 700 | 710 | 1,800 |
2010/06/03 | 712 | 712 | 711 | 712 | 400 |
2010/06/02 | 713 | 713 | 706 | 706 | 400 |
2010/06/01 | 713 | 713 | 702 | 708 | 500 |
2010/05/31 | 710 | 710 | 701 | 701 | 2,900 |
2010/05/28 | 711 | 711 | 711 | 711 | 200 |
2010/05/27 | 704 | 705 | 700 | 705 | 800 |
2010/05/26 | 700 | 704 | 700 | 704 | 2,700 |
2010/05/25 | 715 | 715 | 701 | 705 | 9,700 |
2010/05/24 | 708 | 715 | 707 | 715 | 2,900 |
2010/05/21 | 701 | 720 | 700 | 716 | 3,800 |
2010/05/20 | 709 | 709 | 702 | 707 | 1,500 |
2010/05/19 | 702 | 710 | 702 | 705 | 3,100 |
2010/05/18 | 705 | 713 | 705 | 706 | 700 |
2010/05/17 | 708 | 708 | 705 | 705 | 700 |
2010/05/14 | 714 | 714 | 714 | 714 | 100 |
2010/05/13 | 716 | 719 | 716 | 719 | 300 |
2010/05/12 | 710 | 715 | 707 | 707 | 400 |
2010/05/11 | 711 | 711 | 705 | 705 | 500 |
2010/05/10 | 703 | 713 | 700 | 713 | 5,300 |
2010/05/07 | 716 | 716 | 699 | 703 | 7,300 |
2010/05/06 | 725 | 725 | 720 | 721 | 1,300 |
2010/04/30 | 725 | 730 | 725 | 730 | 1,500 |
2010/04/28 | 725 | 725 | 722 | 722 | 300 |
2010/04/27 | 738 | 739 | 722 | 725 | 1,100 |
2010/04/26 | 725 | 730 | 725 | 725 | 1,900 |
2010/04/23 | 744 | 744 | 720 | 732 | 9,000 |
2010/04/22 | 726 | 744 | 726 | 744 | 5,200 |
2010/04/21 | 725 | 725 | 722 | 725 | 3,000 |
2010/04/20 | 718 | 726 | 718 | 726 | 1,500 |
2010/04/19 | 725 | 726 | 717 | 717 | 2,100 |
2010/04/16 | 725 | 729 | 721 | 729 | 1,500 |
2010/04/15 | 725 | 725 | 716 | 725 | 4,300 |
2010/04/14 | 728 | 728 | 722 | 722 | 1,400 |
2010/04/13 | 724 | 728 | 724 | 725 | 1,400 |
2010/04/12 | 719 | 724 | 719 | 724 | 1,400 |
2010/04/09 | 723 | 725 | 718 | 718 | 1,300 |
2010/04/08 | 723 | 723 | 721 | 723 | 600 |
2010/04/07 | 722 | 723 | 722 | 723 | 600 |
2010/04/06 | 720 | 723 | 720 | 723 | 1,100 |
2010/04/05 | 723 | 723 | 713 | 714 | 3,400 |
2010/04/02 | 716 | 722 | 711 | 722 | 3,100 |
2010/04/01 | 714 | 720 | 709 | 720 | 4,800 |
2010/03/31 | 715 | 724 | 715 | 720 | 2,000 |
2010/03/30 | 724 | 724 | 713 | 715 | 5,500 |
2010/03/29 | 721 | 729 | 718 | 722 | 3,500 |
2010/03/26 | 754 | 754 | 745 | 753 | 3,700 |
2010/03/25 | 752 | 752 | 740 | 750 | 12,600 |
2010/03/24 | 739 | 754 | 737 | 754 | 8,300 |
2010/03/23 | 737 | 740 | 737 | 737 | 4,900 |
2010/03/19 | 735 | 735 | 733 | 735 | 2,200 |
2010/03/18 | 732 | 736 | 732 | 734 | 800 |
2010/03/17 | 737 | 737 | 730 | 731 | 4,100 |
2010/03/16 | 737 | 737 | 735 | 735 | 1,400 |
2010/03/15 | 730 | 739 | 730 | 736 | 2,000 |
2010/03/12 | 733 | 739 | 720 | 720 | 2,400 |
2010/03/11 | 735 | 735 | 729 | 730 | 2,900 |
2010/03/10 | 735 | 739 | 731 | 739 | 1,700 |
2010/03/09 | 740 | 740 | 739 | 739 | 300 |
2010/03/08 | 735 | 739 | 732 | 739 | 400 |
2010/03/05 | 732 | 740 | 731 | 731 | 600 |
2010/03/04 | 731 | 732 | 731 | 731 | 1,100 |
2010/03/03 | 735 | 740 | 735 | 740 | 200 |
2010/03/02 | 740 | 740 | 740 | 740 | 200 |
2010/03/01 | 738 | 750 | 732 | 732 | 1,100 |
2010/02/26 | 750 | 751 | 716 | 738 | 12,100 |
2010/02/25 | 731 | 745 | 731 | 745 | 5,100 |
2010/02/24 | 715 | 730 | 715 | 730 | 2,000 |
2010/02/23 | 730 | 731 | 727 | 730 | 1,700 |
2010/02/22 | 720 | 729 | 720 | 729 | 1,400 |
2010/02/19 | 726 | 726 | 710 | 717 | 3,800 |
2010/02/18 | 717 | 719 | 715 | 717 | 5,400 |
2010/02/17 | 727 | 727 | 720 | 720 | 1,700 |
2010/02/16 | 734 | 734 | 718 | 728 | 3,500 |
2010/02/15 | 722 | 730 | 719 | 719 | 1,000 |
2010/02/12 | 733 | 738 | 716 | 720 | 2,200 |
2010/02/10 | 730 | 733 | 730 | 733 | 1,000 |
2010/02/09 | 740 | 740 | 731 | 731 | 2,000 |
2010/02/08 | 717 | 745 | 715 | 745 | 6,700 |
2010/02/05 | 738 | 738 | 725 | 726 | 2,000 |
2010/02/04 | 718 | 729 | 718 | 725 | 2,500 |
2010/02/03 | 711 | 735 | 711 | 720 | 2,600 |
2010/02/02 | 725 | 729 | 725 | 729 | 500 |
2010/02/01 | 735 | 735 | 724 | 724 | 500 |
2010/01/29 | 724 | 724 | 724 | 724 | 200 |
2010/01/28 | 715 | 715 | 715 | 715 | 300 |
2010/01/27 | 724 | 724 | 715 | 715 | 4,000 |
2010/01/26 | 744 | 744 | 725 | 725 | 2,500 |
2010/01/25 | 726 | 743 | 726 | 743 | 12,300 |
2010/01/22 | 723 | 726 | 715 | 726 | 900 |
2010/01/21 | 710 | 723 | 710 | 723 | 2,600 |
2010/01/20 | 712 | 712 | 711 | 711 | 400 |
2010/01/19 | 715 | 715 | 710 | 710 | 2,300 |
2010/01/18 | 709 | 711 | 709 | 711 | 400 |
2010/01/15 | 710 | 710 | 704 | 709 | 1,700 |
2010/01/14 | 702 | 710 | 702 | 710 | 800 |
2010/01/13 | 712 | 712 | 705 | 705 | 900 |
2010/01/12 | 712 | 720 | 710 | 710 | 1,100 |
2010/01/08 | 715 | 717 | 715 | 717 | 400 |
2010/01/05 | 717 | 720 | 715 | 720 | 800 |
2010/01/04 | 700 | 713 | 700 | 713 | 2,900 |