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 |
---|---|---|---|---|---|
2013/12/30 | 878 | 878 | 872 | 875 | 15,100 |
2013/12/27 | 870 | 875 | 860 | 872 | 12,600 |
2013/12/26 | 859 | 862 | 854 | 859 | 16,200 |
2013/12/25 | 848 | 858 | 846 | 854 | 21,300 |
2013/12/24 | 853 | 859 | 845 | 846 | 22,700 |
2013/12/20 | 854 | 862 | 854 | 858 | 12,800 |
2013/12/19 | 860 | 864 | 857 | 859 | 10,800 |
2013/12/18 | 858 | 864 | 852 | 855 | 16,000 |
2013/12/17 | 858 | 864 | 854 | 857 | 10,500 |
2013/12/16 | 860 | 860 | 855 | 856 | 5,000 |
2013/12/13 | 855 | 868 | 854 | 854 | 33,200 |
2013/12/12 | 862 | 867 | 859 | 862 | 15,200 |
2013/12/11 | 863 | 870 | 862 | 862 | 20,900 |
2013/12/10 | 875 | 878 | 875 | 875 | 14,000 |
2013/12/09 | 873 | 875 | 870 | 875 | 14,200 |
2013/12/06 | 871 | 874 | 870 | 873 | 6,400 |
2013/12/05 | 886 | 886 | 872 | 872 | 5,600 |
2013/12/04 | 882 | 883 | 870 | 874 | 12,700 |
2013/12/03 | 888 | 888 | 882 | 882 | 7,000 |
2013/12/02 | 889 | 889 | 885 | 886 | 5,200 |
2013/11/29 | 882 | 894 | 882 | 889 | 3,100 |
2013/11/28 | 895 | 895 | 882 | 890 | 3,200 |
2013/11/27 | 890 | 895 | 880 | 895 | 3,600 |
2013/11/26 | 888 | 891 | 884 | 889 | 3,100 |
2013/11/25 | 891 | 892 | 882 | 890 | 19,100 |
2013/11/22 | 898 | 898 | 890 | 891 | 6,500 |
2013/11/21 | 894 | 898 | 894 | 898 | 3,400 |
2013/11/20 | 896 | 896 | 889 | 894 | 3,600 |
2013/11/19 | 890 | 892 | 884 | 892 | 2,900 |
2013/11/18 | 900 | 900 | 883 | 890 | 9,300 |
2013/11/15 | 890 | 892 | 883 | 890 | 5,800 |
2013/11/14 | 880 | 886 | 863 | 876 | 10,800 |
2013/11/13 | 880 | 890 | 876 | 880 | 5,300 |
2013/11/12 | 873 | 880 | 870 | 880 | 5,400 |
2013/11/11 | 865 | 869 | 862 | 869 | 9,000 |
2013/11/08 | 861 | 870 | 856 | 865 | 8,200 |
2013/11/07 | 879 | 879 | 871 | 874 | 2,300 |
2013/11/06 | 880 | 882 | 851 | 879 | 18,200 |
2013/11/05 | 887 | 888 | 869 | 876 | 4,200 |
2013/11/01 | 880 | 893 | 866 | 872 | 7,800 |
2013/10/31 | 885 | 895 | 880 | 888 | 5,600 |
2013/10/30 | 879 | 906 | 879 | 896 | 14,600 |
2013/10/29 | 877 | 889 | 873 | 885 | 27,000 |
2013/10/28 | 875 | 876 | 870 | 874 | 4,000 |
2013/10/25 | 874 | 875 | 862 | 868 | 11,600 |
2013/10/24 | 877 | 877 | 856 | 874 | 9,200 |
2013/10/23 | 878 | 878 | 865 | 870 | 10,900 |
2013/10/22 | 879 | 879 | 872 | 877 | 4,400 |
2013/10/21 | 866 | 878 | 864 | 872 | 4,900 |
2013/10/18 | 867 | 874 | 865 | 870 | 5,400 |
2013/10/17 | 864 | 874 | 864 | 874 | 4,400 |
2013/10/16 | 868 | 876 | 863 | 864 | 3,200 |
2013/10/15 | 862 | 871 | 862 | 868 | 4,100 |
2013/10/11 | 861 | 865 | 860 | 862 | 5,400 |
2013/10/10 | 854 | 860 | 854 | 859 | 5,500 |
2013/10/09 | 855 | 860 | 855 | 858 | 8,100 |
2013/10/08 | 866 | 866 | 860 | 861 | 4,800 |
2013/10/07 | 868 | 871 | 868 | 869 | 4,100 |
2013/10/04 | 870 | 872 | 870 | 871 | 4,500 |
2013/10/03 | 870 | 889 | 870 | 870 | 5,500 |
2013/10/02 | 885 | 889 | 871 | 871 | 4,200 |
2013/10/01 | 885 | 889 | 881 | 884 | 6,500 |
2013/09/30 | 872 | 885 | 872 | 885 | 3,000 |
2013/09/27 | 882 | 885 | 870 | 883 | 4,500 |
2013/09/26 | 880 | 882 | 842 | 877 | 8,400 |
2013/09/25 | 876 | 880 | 876 | 880 | 10,500 |
2013/09/24 | 879 | 879 | 866 | 876 | 6,100 |
2013/09/20 | 868 | 874 | 863 | 874 | 7,500 |
2013/09/19 | 861 | 870 | 859 | 868 | 3,700 |
2013/09/18 | 856 | 862 | 856 | 860 | 3,400 |
2013/09/17 | 859 | 862 | 855 | 856 | 5,500 |
2013/09/13 | 850 | 862 | 850 | 862 | 18,600 |
2013/09/12 | 872 | 872 | 851 | 859 | 5,600 |
2013/09/11 | 862 | 873 | 862 | 870 | 2,500 |
2013/09/10 | 866 | 873 | 859 | 871 | 4,600 |
2013/09/09 | 860 | 866 | 847 | 866 | 6,500 |
2013/09/06 | 857 | 857 | 843 | 853 | 4,600 |
2013/09/05 | 858 | 858 | 842 | 853 | 4,600 |
2013/09/04 | 850 | 860 | 850 | 857 | 2,500 |
2013/09/03 | 858 | 859 | 850 | 855 | 3,800 |
2013/09/02 | 859 | 859 | 846 | 846 | 2,200 |
2013/08/30 | 851 | 856 | 845 | 845 | 9,600 |
2013/08/29 | 857 | 857 | 851 | 851 | 2,000 |
2013/08/28 | 852 | 860 | 850 | 852 | 5,500 |
2013/08/27 | 860 | 860 | 860 | 860 | 1,200 |
2013/08/26 | 862 | 865 | 853 | 853 | 4,400 |
2013/08/23 | 851 | 860 | 851 | 857 | 7,200 |
2013/08/22 | 852 | 858 | 847 | 851 | 5,000 |
2013/08/21 | 847 | 852 | 847 | 847 | 5,200 |
2013/08/20 | 852 | 857 | 848 | 848 | 4,600 |
2013/08/19 | 851 | 858 | 851 | 855 | 1,400 |
2013/08/16 | 853 | 858 | 850 | 850 | 5,600 |
2013/08/15 | 870 | 870 | 858 | 862 | 4,500 |
2013/08/14 | 863 | 870 | 855 | 870 | 3,200 |
2013/08/13 | 849 | 863 | 849 | 863 | 2,900 |
2013/08/12 | 849 | 858 | 847 | 849 | 2,900 |
2013/08/09 | 850 | 858 | 848 | 848 | 8,500 |
2013/08/08 | 848 | 867 | 848 | 850 | 2,900 |
2013/08/07 | 864 | 865 | 849 | 849 | 5,600 |
2013/08/06 | 852 | 864 | 852 | 864 | 1,900 |
2013/08/05 | 852 | 864 | 851 | 857 | 6,400 |
2013/08/02 | 865 | 865 | 845 | 865 | 6,100 |
2013/08/01 | 848 | 859 | 846 | 858 | 5,200 |
2013/07/31 | 855 | 855 | 848 | 848 | 9,100 |
2013/07/30 | 868 | 868 | 851 | 859 | 10,100 |
2013/07/29 | 881 | 896 | 868 | 868 | 7,900 |
2013/07/26 | 891 | 891 | 880 | 880 | 6,700 |
2013/07/25 | 898 | 898 | 891 | 891 | 9,600 |
2013/07/24 | 899 | 904 | 898 | 899 | 4,700 |
2013/07/23 | 897 | 904 | 894 | 899 | 8,500 |
2013/07/22 | 893 | 904 | 893 | 897 | 3,800 |
2013/07/19 | 904 | 907 | 891 | 891 | 11,600 |
2013/07/18 | 900 | 907 | 900 | 907 | 1,600 |
2013/07/17 | 907 | 907 | 900 | 900 | 4,000 |
2013/07/16 | 902 | 907 | 899 | 901 | 13,400 |
2013/07/12 | 894 | 905 | 894 | 903 | 15,500 |
2013/07/11 | 899 | 899 | 887 | 899 | 7,300 |
2013/07/10 | 894 | 899 | 894 | 895 | 5,400 |
2013/07/09 | 893 | 899 | 891 | 894 | 5,000 |
2013/07/08 | 900 | 901 | 878 | 878 | 12,400 |
2013/07/05 | 884 | 900 | 871 | 896 | 7,900 |
2013/07/04 | 899 | 899 | 872 | 883 | 12,900 |
2013/07/03 | 895 | 900 | 884 | 896 | 7,200 |
2013/07/02 | 896 | 899 | 865 | 895 | 16,000 |
2013/07/01 | 894 | 899 | 894 | 896 | 3,000 |
2013/06/28 | 871 | 894 | 871 | 894 | 11,900 |
2013/06/27 | 875 | 880 | 861 | 863 | 4,000 |
2013/06/26 | 874 | 883 | 840 | 870 | 4,000 |
2013/06/25 | 885 | 888 | 870 | 874 | 16,600 |
2013/06/24 | 863 | 885 | 857 | 885 | 7,300 |
2013/06/21 | 849 | 849 | 828 | 849 | 10,600 |
2013/06/20 | 845 | 857 | 842 | 848 | 4,500 |
2013/06/19 | 852 | 861 | 840 | 853 | 3,400 |
2013/06/18 | 871 | 875 | 851 | 851 | 3,800 |
2013/06/17 | 827 | 855 | 827 | 849 | 5,300 |
2013/06/14 | 822 | 836 | 822 | 827 | 22,500 |
2013/06/13 | 825 | 830 | 820 | 821 | 6,900 |
2013/06/12 | 841 | 841 | 811 | 822 | 10,500 |
2013/06/11 | 844 | 845 | 830 | 841 | 6,600 |
2013/06/10 | 826 | 843 | 818 | 843 | 7,000 |
2013/06/07 | 820 | 829 | 802 | 828 | 15,900 |
2013/06/06 | 838 | 843 | 823 | 823 | 12,600 |
2013/06/05 | 848 | 875 | 845 | 845 | 7,800 |
2013/06/04 | 845 | 845 | 835 | 844 | 12,300 |
2013/06/03 | 851 | 859 | 845 | 845 | 10,200 |
2013/05/31 | 852 | 861 | 852 | 855 | 7,900 |
2013/05/30 | 862 | 873 | 851 | 851 | 15,000 |
2013/05/29 | 870 | 879 | 860 | 862 | 11,400 |
2013/05/28 | 863 | 873 | 860 | 862 | 11,800 |
2013/05/27 | 894 | 894 | 863 | 863 | 12,800 |
2013/05/24 | 895 | 900 | 893 | 895 | 24,600 |
2013/05/23 | 927 | 927 | 895 | 895 | 15,500 |
2013/05/22 | 920 | 923 | 915 | 915 | 12,100 |
2013/05/21 | 930 | 935 | 922 | 922 | 7,100 |
2013/05/20 | 928 | 937 | 920 | 933 | 15,200 |
2013/05/17 | 917 | 937 | 917 | 928 | 16,100 |
2013/05/16 | 917 | 919 | 912 | 919 | 22,900 |
2013/05/15 | 913 | 925 | 912 | 912 | 19,200 |
2013/05/14 | 914 | 926 | 911 | 912 | 22,400 |
2013/05/13 | 947 | 950 | 910 | 917 | 22,600 |
2013/05/10 | 935 | 939 | 923 | 932 | 15,800 |
2013/05/09 | 919 | 924 | 915 | 921 | 9,400 |
2013/05/08 | 922 | 922 | 916 | 919 | 14,100 |
2013/05/07 | 910 | 925 | 910 | 922 | 10,800 |
2013/05/02 | 911 | 918 | 907 | 912 | 6,800 |
2013/05/01 | 912 | 918 | 903 | 904 | 17,600 |
2013/04/30 | 919 | 925 | 913 | 913 | 8,500 |
2013/04/26 | 921 | 923 | 912 | 912 | 14,400 |
2013/04/25 | 911 | 922 | 909 | 921 | 19,700 |
2013/04/24 | 912 | 914 | 904 | 911 | 12,800 |
2013/04/23 | 925 | 931 | 890 | 900 | 31,700 |
2013/04/22 | 928 | 965 | 920 | 934 | 18,000 |
2013/04/19 | 926 | 932 | 921 | 924 | 4,400 |
2013/04/18 | 937 | 937 | 923 | 926 | 5,600 |
2013/04/17 | 937 | 942 | 932 | 937 | 9,200 |
2013/04/16 | 945 | 948 | 931 | 935 | 10,000 |
2013/04/15 | 955 | 963 | 947 | 952 | 8,000 |
2013/04/12 | 949 | 970 | 948 | 963 | 10,900 |
2013/04/11 | 950 | 960 | 950 | 955 | 24,800 |
2013/04/10 | 936 | 947 | 935 | 946 | 8,700 |
2013/04/09 | 950 | 950 | 921 | 930 | 9,800 |
2013/04/08 | 950 | 950 | 928 | 950 | 16,000 |
2013/04/05 | 945 | 950 | 915 | 950 | 19,400 |
2013/04/04 | 904 | 945 | 900 | 945 | 21,200 |
2013/04/03 | 874 | 919 | 874 | 912 | 14,100 |
2013/04/02 | 881 | 890 | 851 | 874 | 15,600 |
2013/04/01 | 921 | 921 | 893 | 893 | 16,400 |
2013/03/29 | 949 | 949 | 921 | 923 | 14,200 |
2013/03/28 | 958 | 962 | 940 | 949 | 17,100 |
2013/03/27 | 979 | 979 | 921 | 962 | 47,100 |
2013/03/26 | 1,007 | 1,025 | 1,006 | 1,023 | 58,100 |
2013/03/25 | 988 | 1,025 | 987 | 1,001 | 41,900 |
2013/03/22 | 967 | 999 | 967 | 983 | 38,300 |
2013/03/21 | 910 | 963 | 910 | 952 | 30,400 |
2013/03/19 | 893 | 904 | 893 | 901 | 26,700 |
2013/03/18 | 897 | 897 | 890 | 892 | 18,300 |
2013/03/15 | 900 | 902 | 897 | 897 | 13,500 |
2013/03/14 | 902 | 906 | 898 | 898 | 12,300 |
2013/03/13 | 906 | 908 | 902 | 902 | 15,700 |
2013/03/12 | 906 | 914 | 906 | 906 | 17,400 |
2013/03/11 | 905 | 910 | 900 | 906 | 33,000 |
2013/03/08 | 897 | 907 | 897 | 901 | 31,900 |
2013/03/07 | 903 | 910 | 898 | 898 | 15,300 |
2013/03/06 | 902 | 903 | 890 | 900 | 15,600 |
2013/03/05 | 895 | 902 | 865 | 898 | 25,700 |
2013/03/04 | 888 | 893 | 886 | 892 | 14,600 |
2013/03/01 | 885 | 888 | 885 | 886 | 10,400 |
2013/02/28 | 882 | 885 | 882 | 885 | 11,600 |
2013/02/27 | 889 | 890 | 880 | 882 | 11,100 |
2013/02/26 | 890 | 891 | 880 | 886 | 25,700 |
2013/02/25 | 887 | 888 | 883 | 885 | 16,000 |
2013/02/22 | 869 | 874 | 868 | 872 | 13,200 |
2013/02/21 | 866 | 877 | 862 | 869 | 24,800 |
2013/02/20 | 846 | 861 | 845 | 861 | 17,300 |
2013/02/19 | 830 | 846 | 830 | 843 | 14,100 |
2013/02/18 | 821 | 832 | 821 | 829 | 11,700 |
2013/02/15 | 827 | 828 | 818 | 820 | 16,400 |
2013/02/14 | 830 | 831 | 827 | 827 | 10,800 |
2013/02/13 | 835 | 838 | 830 | 831 | 10,600 |
2013/02/12 | 837 | 840 | 834 | 834 | 18,700 |
2013/02/08 | 830 | 837 | 826 | 827 | 15,200 |
2013/02/07 | 824 | 843 | 821 | 833 | 35,500 |
2013/02/06 | 824 | 824 | 818 | 821 | 15,000 |
2013/02/05 | 814 | 826 | 813 | 817 | 21,100 |
2013/02/04 | 811 | 819 | 810 | 815 | 31,400 |
2013/02/01 | 814 | 817 | 808 | 810 | 20,000 |
2013/01/31 | 816 | 816 | 812 | 813 | 9,100 |
2013/01/30 | 819 | 819 | 812 | 814 | 16,300 |
2013/01/29 | 820 | 822 | 815 | 815 | 12,000 |
2013/01/28 | 816 | 818 | 814 | 816 | 22,500 |
2013/01/25 | 810 | 814 | 810 | 811 | 28,900 |
2013/01/24 | 807 | 811 | 806 | 809 | 14,900 |
2013/01/23 | 807 | 811 | 806 | 809 | 19,000 |
2013/01/22 | 807 | 810 | 805 | 805 | 15,700 |
2013/01/21 | 806 | 807 | 804 | 805 | 20,900 |
2013/01/18 | 807 | 809 | 805 | 805 | 8,600 |
2013/01/17 | 807 | 808 | 804 | 805 | 16,600 |
2013/01/16 | 808 | 810 | 805 | 805 | 11,200 |
2013/01/15 | 807 | 807 | 805 | 806 | 12,400 |
2013/01/11 | 804 | 805 | 804 | 804 | 12,400 |
2013/01/10 | 804 | 804 | 802 | 804 | 20,500 |
2013/01/09 | 810 | 810 | 804 | 804 | 17,500 |
2013/01/08 | 810 | 810 | 806 | 806 | 17,900 |
2013/01/07 | 810 | 812 | 806 | 807 | 11,400 |
2013/01/04 | 805 | 810 | 802 | 807 | 19,500 |