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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,211 | 2,217 | 2,187 | 2,209 | 65,100 |
| 2024/12/27 | 2,199 | 2,216 | 2,190 | 2,215 | 56,400 |
| 2024/12/26 | 2,177 | 2,204 | 2,170 | 2,199 | 94,700 |
| 2024/12/25 | 2,165 | 2,189 | 2,160 | 2,189 | 89,400 |
| 2024/12/24 | 2,176 | 2,186 | 2,128 | 2,161 | 121,700 |
| 2024/12/23 | 2,184 | 2,217 | 2,151 | 2,151 | 88,500 |
| 2024/12/20 | 2,236 | 2,262 | 2,170 | 2,170 | 108,400 |
| 2024/12/19 | 2,100 | 2,216 | 2,100 | 2,214 | 147,800 |
| 2024/12/18 | 2,125 | 2,144 | 2,103 | 2,129 | 77,800 |
| 2024/12/17 | 2,151 | 2,179 | 2,144 | 2,144 | 76,000 |
| 2024/12/16 | 2,174 | 2,196 | 2,159 | 2,159 | 75,300 |
| 2024/12/13 | 2,137 | 2,160 | 2,126 | 2,159 | 91,500 |
| 2024/12/12 | 2,175 | 2,182 | 2,156 | 2,157 | 101,300 |
| 2024/12/11 | 2,125 | 2,144 | 2,110 | 2,135 | 121,600 |
| 2024/12/10 | 2,098 | 2,124 | 2,096 | 2,103 | 123,300 |
| 2024/12/09 | 2,034 | 2,072 | 2,023 | 2,065 | 87,900 |
| 2024/12/06 | 2,047 | 2,053 | 2,021 | 2,032 | 54,700 |
| 2024/12/05 | 2,058 | 2,088 | 2,048 | 2,048 | 68,700 |
| 2024/12/04 | 2,069 | 2,069 | 2,028 | 2,040 | 91,700 |
| 2024/12/03 | 2,026 | 2,101 | 2,026 | 2,079 | 81,900 |
| 2024/12/02 | 2,052 | 2,057 | 2,020 | 2,028 | 78,000 |
| 2024/11/29 | 2,100 | 2,100 | 2,051 | 2,080 | 79,300 |
| 2024/11/28 | 2,110 | 2,129 | 2,101 | 2,111 | 78,900 |
| 2024/11/27 | 2,092 | 2,122 | 2,035 | 2,097 | 100,600 |
| 2024/11/26 | 2,071 | 2,077 | 2,034 | 2,053 | 71,000 |
| 2024/11/25 | 2,097 | 2,134 | 2,083 | 2,085 | 113,800 |
| 2024/11/22 | 2,048 | 2,093 | 2,042 | 2,073 | 68,000 |
| 2024/11/21 | 2,070 | 2,092 | 2,048 | 2,068 | 54,300 |
| 2024/11/20 | 2,064 | 2,089 | 2,055 | 2,067 | 67,400 |
| 2024/11/19 | 2,104 | 2,139 | 2,075 | 2,075 | 92,500 |
| 2024/11/18 | 2,080 | 2,135 | 2,077 | 2,104 | 59,100 |
| 2024/11/15 | 2,095 | 2,144 | 2,091 | 2,112 | 78,100 |
| 2024/11/14 | 2,098 | 2,110 | 2,068 | 2,091 | 77,700 |
| 2024/11/13 | 2,124 | 2,148 | 2,089 | 2,110 | 80,700 |
| 2024/11/12 | 2,110 | 2,141 | 2,101 | 2,124 | 74,600 |
| 2024/11/11 | 2,121 | 2,125 | 2,071 | 2,120 | 112,300 |
| 2024/11/08 | 2,164 | 2,188 | 2,135 | 2,149 | 70,200 |
| 2024/11/07 | 2,258 | 2,260 | 2,120 | 2,145 | 341,800 |
| 2024/11/06 | 2,266 | 2,270 | 2,201 | 2,248 | 128,100 |
| 2024/11/05 | 2,184 | 2,266 | 2,175 | 2,266 | 64,400 |
| 2024/11/01 | 2,236 | 2,244 | 2,151 | 2,156 | 90,800 |
| 2024/10/31 | 2,268 | 2,290 | 2,246 | 2,274 | 71,600 |
| 2024/10/30 | 2,298 | 2,320 | 2,256 | 2,256 | 227,000 |
| 2024/10/29 | 2,260 | 2,298 | 2,260 | 2,298 | 60,100 |
| 2024/10/28 | 2,251 | 2,290 | 2,240 | 2,262 | 67,000 |
| 2024/10/25 | 2,270 | 2,285 | 2,227 | 2,251 | 63,300 |
| 2024/10/24 | 2,252 | 2,288 | 2,245 | 2,270 | 81,300 |
| 2024/10/23 | 2,233 | 2,272 | 2,223 | 2,253 | 63,500 |
| 2024/10/22 | 2,238 | 2,281 | 2,237 | 2,245 | 73,600 |
| 2024/10/21 | 2,300 | 2,318 | 2,238 | 2,240 | 100,600 |
| 2024/10/18 | 2,259 | 2,299 | 2,246 | 2,299 | 62,600 |
| 2024/10/17 | 2,288 | 2,306 | 2,248 | 2,259 | 134,000 |
| 2024/10/16 | 2,415 | 2,441 | 2,299 | 2,308 | 177,300 |
| 2024/10/15 | 2,383 | 2,455 | 2,369 | 2,450 | 158,300 |
| 2024/10/11 | 2,318 | 2,393 | 2,316 | 2,326 | 110,600 |
| 2024/10/10 | 2,349 | 2,349 | 2,285 | 2,311 | 62,000 |
| 2024/10/09 | 2,328 | 2,395 | 2,316 | 2,328 | 73,600 |
| 2024/10/08 | 2,272 | 2,316 | 2,265 | 2,313 | 84,700 |
| 2024/10/07 | 2,330 | 2,342 | 2,269 | 2,306 | 106,900 |
| 2024/10/04 | 2,264 | 2,339 | 2,255 | 2,297 | 108,500 |
| 2024/10/03 | 2,259 | 2,292 | 2,221 | 2,251 | 100,400 |
| 2024/10/02 | 2,300 | 2,300 | 2,227 | 2,241 | 126,500 |
| 2024/10/01 | 2,322 | 2,368 | 2,312 | 2,361 | 99,800 |
| 2024/09/30 | 2,300 | 2,350 | 2,265 | 2,322 | 125,800 |
| 2024/09/27 | 2,361 | 2,431 | 2,323 | 2,386 | 157,600 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,630 | 4,950 | 4,600 | 4,950 | 97,100 |
| 2024/09/25 | 4,665 | 4,665 | 4,560 | 4,580 | 82,400 |
| 2024/09/24 | 4,820 | 4,890 | 4,665 | 4,840 | 113,700 |
| 2024/09/20 | 4,825 | 4,875 | 4,715 | 4,765 | 550,400 |
| 2024/09/19 | 4,800 | 4,870 | 4,740 | 4,830 | 57,500 |
| 2024/09/18 | 4,720 | 4,855 | 4,640 | 4,750 | 69,900 |
| 2024/09/17 | 4,785 | 4,820 | 4,570 | 4,655 | 62,000 |
| 2024/09/13 | 4,760 | 4,785 | 4,650 | 4,785 | 70,600 |
| 2024/09/12 | 4,945 | 4,960 | 4,705 | 4,720 | 54,700 |
| 2024/09/11 | 4,865 | 4,925 | 4,770 | 4,780 | 55,800 |
| 2024/09/10 | 4,775 | 4,900 | 4,770 | 4,850 | 42,500 |
| 2024/09/09 | 4,655 | 4,760 | 4,600 | 4,750 | 49,100 |
| 2024/09/06 | 4,915 | 4,950 | 4,755 | 4,795 | 52,800 |
| 2024/09/05 | 4,795 | 5,020 | 4,740 | 4,885 | 63,200 |
| 2024/09/04 | 4,905 | 4,940 | 4,750 | 4,810 | 95,100 |
| 2024/09/03 | 5,090 | 5,150 | 5,020 | 5,040 | 43,800 |
| 2024/09/02 | 5,230 | 5,230 | 5,100 | 5,100 | 30,200 |
| 2024/08/30 | 5,220 | 5,260 | 5,130 | 5,150 | 45,200 |
| 2024/08/29 | 5,240 | 5,310 | 5,140 | 5,180 | 54,300 |
| 2024/08/28 | 5,040 | 5,140 | 5,010 | 5,140 | 50,000 |
| 2024/08/27 | 5,120 | 5,210 | 5,060 | 5,110 | 69,100 |
| 2024/08/26 | 5,570 | 5,580 | 5,120 | 5,130 | 127,100 |
| 2024/08/23 | 5,240 | 5,580 | 5,180 | 5,580 | 112,000 |
| 2024/08/22 | 5,110 | 5,180 | 5,030 | 5,160 | 23,400 |
| 2024/08/21 | 5,030 | 5,230 | 4,995 | 5,130 | 46,800 |
| 2024/08/20 | 5,280 | 5,280 | 5,060 | 5,100 | 55,200 |
| 2024/08/19 | 5,310 | 5,370 | 5,180 | 5,210 | 60,100 |
| 2024/08/16 | 4,945 | 5,340 | 4,905 | 5,340 | 103,100 |
| 2024/08/15 | 4,800 | 4,880 | 4,770 | 4,875 | 58,600 |
| 2024/08/14 | 4,735 | 4,825 | 4,610 | 4,785 | 41,500 |
| 2024/08/13 | 4,770 | 4,880 | 4,670 | 4,725 | 87,800 |
| 2024/08/09 | 4,530 | 4,705 | 4,530 | 4,700 | 87,900 |
| 2024/08/08 | 4,355 | 4,515 | 4,330 | 4,425 | 72,500 |
| 2024/08/07 | 4,120 | 4,540 | 4,120 | 4,455 | 68,800 |
| 2024/08/06 | 4,100 | 4,265 | 4,065 | 4,175 | 63,700 |
| 2024/08/05 | 3,790 | 4,175 | 3,790 | 3,820 | 142,600 |
| 2024/08/02 | 4,500 | 4,590 | 4,450 | 4,490 | 71,900 |
| 2024/08/01 | 4,730 | 4,775 | 4,650 | 4,730 | 85,500 |
| 2024/07/31 | 4,820 | 4,850 | 4,625 | 4,740 | 123,800 |
| 2024/07/30 | 4,800 | 4,920 | 4,790 | 4,890 | 46,500 |
| 2024/07/29 | 4,825 | 4,880 | 4,755 | 4,835 | 30,200 |
| 2024/07/26 | 4,780 | 4,800 | 4,700 | 4,755 | 47,400 |
| 2024/07/25 | 4,870 | 4,905 | 4,805 | 4,840 | 52,500 |
| 2024/07/24 | 4,990 | 5,010 | 4,795 | 4,885 | 55,600 |
| 2024/07/23 | 4,945 | 5,000 | 4,860 | 4,985 | 56,400 |
| 2024/07/22 | 4,935 | 5,060 | 4,860 | 5,040 | 45,600 |
| 2024/07/19 | 4,995 | 5,000 | 4,850 | 4,940 | 64,900 |
| 2024/07/18 | 5,020 | 5,050 | 4,960 | 4,975 | 63,800 |
| 2024/07/17 | 5,160 | 5,240 | 5,100 | 5,130 | 78,300 |
| 2024/07/16 | 4,985 | 5,150 | 4,985 | 5,100 | 58,900 |
| 2024/07/12 | 4,950 | 5,010 | 4,880 | 4,950 | 50,100 |
| 2024/07/11 | 4,920 | 4,990 | 4,865 | 4,930 | 63,100 |
| 2024/07/10 | 4,995 | 5,010 | 4,810 | 4,855 | 57,500 |
| 2024/07/09 | 4,920 | 5,020 | 4,855 | 4,975 | 64,800 |
| 2024/07/08 | 4,925 | 4,925 | 4,830 | 4,890 | 43,400 |
| 2024/07/05 | 4,910 | 4,970 | 4,855 | 4,900 | 43,100 |
| 2024/07/04 | 4,815 | 4,970 | 4,695 | 4,925 | 106,700 |
| 2024/07/03 | 4,715 | 4,745 | 4,540 | 4,745 | 77,100 |
| 2024/07/02 | 4,755 | 4,820 | 4,630 | 4,645 | 105,500 |
| 2024/07/01 | 4,620 | 4,815 | 4,620 | 4,755 | 80,700 |
| 2024/06/28 | 4,830 | 4,850 | 4,600 | 4,680 | 101,600 |
| 2024/06/27 | 4,745 | 4,850 | 4,580 | 4,815 | 114,800 |
| 2024/06/26 | 4,680 | 4,760 | 4,610 | 4,760 | 85,200 |
| 2024/06/25 | 4,400 | 4,635 | 4,390 | 4,635 | 90,600 |
| 2024/06/24 | 4,520 | 4,520 | 4,400 | 4,420 | 47,200 |
| 2024/06/21 | 4,570 | 4,665 | 4,410 | 4,465 | 101,600 |
| 2024/06/20 | 4,075 | 4,305 | 4,000 | 4,305 | 80,300 |
| 2024/06/19 | 4,300 | 4,370 | 3,970 | 4,110 | 133,000 |
| 2024/06/18 | 4,300 | 4,335 | 4,250 | 4,255 | 39,100 |
| 2024/06/17 | 4,160 | 4,250 | 4,080 | 4,235 | 57,500 |
| 2024/06/14 | 4,080 | 4,230 | 4,055 | 4,230 | 51,700 |
| 2024/06/13 | 4,130 | 4,185 | 4,110 | 4,150 | 42,100 |
| 2024/06/12 | 4,070 | 4,145 | 4,045 | 4,140 | 47,900 |
| 2024/06/11 | 4,060 | 4,070 | 4,010 | 4,030 | 33,500 |
| 2024/06/10 | 3,970 | 4,050 | 3,970 | 4,050 | 49,100 |
| 2024/06/07 | 3,845 | 3,940 | 3,765 | 3,940 | 38,500 |
| 2024/06/06 | 3,850 | 3,860 | 3,800 | 3,825 | 32,100 |
| 2024/06/05 | 3,815 | 3,890 | 3,800 | 3,830 | 43,200 |
| 2024/06/04 | 3,840 | 3,840 | 3,750 | 3,810 | 48,400 |
| 2024/06/03 | 3,860 | 3,890 | 3,805 | 3,855 | 43,900 |
| 2024/05/31 | 3,680 | 3,845 | 3,665 | 3,815 | 64,300 |
| 2024/05/30 | 3,615 | 3,720 | 3,585 | 3,710 | 54,800 |
| 2024/05/29 | 3,605 | 3,645 | 3,570 | 3,615 | 43,500 |
| 2024/05/28 | 3,555 | 3,590 | 3,505 | 3,585 | 64,900 |
| 2024/05/27 | 3,400 | 3,500 | 3,385 | 3,485 | 65,300 |
| 2024/05/24 | 3,300 | 3,385 | 3,300 | 3,370 | 44,400 |
| 2024/05/23 | 3,225 | 3,370 | 3,200 | 3,335 | 118,300 |
| 2024/05/22 | 3,115 | 3,205 | 3,110 | 3,185 | 44,900 |
| 2024/05/21 | 3,155 | 3,185 | 3,095 | 3,100 | 27,800 |
| 2024/05/20 | 3,180 | 3,205 | 3,165 | 3,165 | 18,000 |
| 2024/05/17 | 3,135 | 3,215 | 3,115 | 3,160 | 43,300 |
| 2024/05/16 | 3,140 | 3,165 | 3,110 | 3,145 | 39,100 |
| 2024/05/15 | 3,170 | 3,170 | 3,115 | 3,130 | 39,300 |
| 2024/05/14 | 3,200 | 3,210 | 3,130 | 3,190 | 35,500 |
| 2024/05/13 | 3,155 | 3,270 | 3,155 | 3,255 | 93,400 |
| 2024/05/10 | 3,170 | 3,205 | 3,105 | 3,150 | 51,900 |
| 2024/05/09 | 3,215 | 3,240 | 3,160 | 3,220 | 50,000 |
| 2024/05/08 | 3,320 | 3,335 | 3,270 | 3,285 | 62,900 |
| 2024/05/07 | 3,230 | 3,370 | 3,180 | 3,355 | 123,000 |
| 2024/05/02 | 3,275 | 3,275 | 3,095 | 3,240 | 434,100 |
| 2024/05/01 | 3,035 | 3,075 | 3,025 | 3,065 | 12,600 |
| 2024/04/30 | 2,974 | 3,070 | 2,961 | 3,060 | 21,800 |
| 2024/04/26 | 2,952 | 2,959 | 2,903 | 2,946 | 16,100 |
| 2024/04/25 | 2,974 | 2,996 | 2,946 | 2,980 | 13,900 |
| 2024/04/24 | 2,985 | 2,990 | 2,933 | 2,983 | 23,500 |
| 2024/04/23 | 2,950 | 2,971 | 2,930 | 2,950 | 7,600 |
| 2024/04/22 | 2,902 | 2,947 | 2,888 | 2,947 | 21,100 |
| 2024/04/19 | 2,915 | 2,934 | 2,850 | 2,885 | 15,500 |
| 2024/04/18 | 2,862 | 2,978 | 2,843 | 2,959 | 24,800 |
| 2024/04/17 | 2,882 | 2,913 | 2,828 | 2,835 | 16,300 |
| 2024/04/16 | 2,918 | 2,918 | 2,837 | 2,882 | 20,300 |
| 2024/04/15 | 2,955 | 2,966 | 2,927 | 2,927 | 7,700 |
| 2024/04/12 | 2,972 | 2,989 | 2,951 | 2,962 | 15,600 |
| 2024/04/11 | 2,980 | 3,000 | 2,928 | 2,972 | 15,600 |
| 2024/04/10 | 2,990 | 3,045 | 2,990 | 3,005 | 12,200 |
| 2024/04/09 | 2,971 | 3,025 | 2,971 | 3,005 | 11,200 |
| 2024/04/08 | 2,931 | 3,005 | 2,931 | 3,000 | 33,500 |
| 2024/04/05 | 2,885 | 2,961 | 2,880 | 2,930 | 14,100 |
| 2024/04/04 | 2,941 | 2,968 | 2,889 | 2,919 | 20,400 |
| 2024/04/03 | 2,949 | 2,971 | 2,915 | 2,943 | 30,300 |
| 2024/04/02 | 3,045 | 3,070 | 2,957 | 2,999 | 34,000 |
| 2024/04/01 | 3,135 | 3,140 | 3,025 | 3,070 | 51,500 |
| 2024/03/29 | 2,898 | 2,945 | 2,889 | 2,938 | 24,200 |
| 2024/03/28 | 2,922 | 2,951 | 2,885 | 2,895 | 42,800 |
| 2024/03/27 | 2,984 | 3,010 | 2,943 | 2,989 | 107,700 |
| 2024/03/26 | 2,968 | 2,980 | 2,917 | 2,934 | 44,300 |
| 2024/03/25 | 2,989 | 3,010 | 2,952 | 2,997 | 62,500 |
| 2024/03/22 | 2,938 | 2,940 | 2,866 | 2,895 | 50,000 |
| 2024/03/21 | 2,978 | 3,005 | 2,963 | 2,968 | 41,900 |
| 2024/03/19 | 2,920 | 2,962 | 2,920 | 2,940 | 21,300 |
| 2024/03/18 | 2,966 | 2,989 | 2,913 | 2,952 | 40,100 |
| 2024/03/15 | 2,917 | 2,956 | 2,895 | 2,932 | 31,600 |
| 2024/03/14 | 2,806 | 2,874 | 2,791 | 2,874 | 36,000 |
| 2024/03/13 | 2,784 | 2,809 | 2,765 | 2,780 | 27,100 |
| 2024/03/12 | 2,720 | 2,742 | 2,706 | 2,742 | 26,400 |
| 2024/03/11 | 2,736 | 2,745 | 2,690 | 2,714 | 21,500 |
| 2024/03/08 | 2,685 | 2,783 | 2,685 | 2,772 | 43,500 |
| 2024/03/07 | 2,714 | 2,739 | 2,711 | 2,711 | 23,500 |
| 2024/03/06 | 2,700 | 2,738 | 2,696 | 2,711 | 22,900 |
| 2024/03/05 | 2,652 | 2,750 | 2,644 | 2,727 | 28,800 |
| 2024/03/04 | 2,700 | 2,702 | 2,653 | 2,672 | 44,500 |
| 2024/03/01 | 2,698 | 2,724 | 2,685 | 2,707 | 21,600 |
| 2024/02/29 | 2,701 | 2,713 | 2,672 | 2,698 | 19,800 |
| 2024/02/28 | 2,681 | 2,726 | 2,680 | 2,708 | 18,200 |
| 2024/02/27 | 2,697 | 2,729 | 2,689 | 2,690 | 15,300 |
| 2024/02/26 | 2,692 | 2,734 | 2,692 | 2,697 | 13,200 |
| 2024/02/22 | 2,720 | 2,721 | 2,688 | 2,699 | 15,000 |
| 2024/02/21 | 2,673 | 2,732 | 2,673 | 2,720 | 16,400 |
| 2024/02/20 | 2,690 | 2,738 | 2,681 | 2,681 | 26,100 |
| 2024/02/19 | 2,760 | 2,760 | 2,687 | 2,690 | 34,400 |
| 2024/02/16 | 2,826 | 2,841 | 2,760 | 2,760 | 30,200 |
| 2024/02/15 | 2,862 | 2,862 | 2,771 | 2,817 | 17,600 |
| 2024/02/14 | 2,819 | 2,865 | 2,770 | 2,862 | 28,700 |
| 2024/02/13 | 2,753 | 2,819 | 2,753 | 2,819 | 26,200 |
| 2024/02/09 | 2,659 | 2,742 | 2,659 | 2,742 | 13,900 |
| 2024/02/08 | 2,670 | 2,708 | 2,642 | 2,685 | 54,500 |
| 2024/02/07 | 2,700 | 2,720 | 2,663 | 2,685 | 52,300 |
| 2024/02/06 | 2,791 | 2,819 | 2,746 | 2,752 | 57,600 |
| 2024/02/05 | 2,964 | 2,964 | 2,868 | 2,891 | 64,300 |
| 2024/02/02 | 2,836 | 2,859 | 2,780 | 2,816 | 32,300 |
| 2024/02/01 | 2,819 | 2,884 | 2,819 | 2,856 | 23,300 |
| 2024/01/31 | 2,825 | 2,871 | 2,807 | 2,857 | 22,000 |
| 2024/01/30 | 2,941 | 2,947 | 2,803 | 2,839 | 48,200 |
| 2024/01/29 | 2,950 | 2,996 | 2,948 | 2,962 | 46,800 |
| 2024/01/26 | 2,893 | 2,948 | 2,893 | 2,941 | 56,200 |
| 2024/01/25 | 2,841 | 2,897 | 2,840 | 2,888 | 36,400 |
| 2024/01/24 | 2,830 | 2,865 | 2,814 | 2,825 | 40,800 |
| 2024/01/23 | 2,812 | 2,836 | 2,794 | 2,814 | 14,400 |
| 2024/01/22 | 2,802 | 2,823 | 2,787 | 2,799 | 15,800 |
| 2024/01/19 | 2,801 | 2,819 | 2,785 | 2,792 | 18,200 |
| 2024/01/18 | 2,741 | 2,825 | 2,741 | 2,804 | 19,100 |
| 2024/01/17 | 2,789 | 2,818 | 2,759 | 2,761 | 17,200 |
| 2024/01/16 | 2,801 | 2,818 | 2,783 | 2,789 | 22,900 |
| 2024/01/15 | 2,829 | 2,850 | 2,808 | 2,815 | 24,400 |
| 2024/01/12 | 2,789 | 2,827 | 2,781 | 2,808 | 21,400 |
| 2024/01/11 | 2,800 | 2,816 | 2,760 | 2,792 | 23,600 |
| 2024/01/10 | 2,760 | 2,801 | 2,750 | 2,796 | 24,900 |
| 2024/01/09 | 2,748 | 2,771 | 2,745 | 2,756 | 15,200 |
| 2024/01/05 | 2,759 | 2,767 | 2,713 | 2,733 | 18,300 |
| 2024/01/04 | 2,720 | 2,746 | 2,700 | 2,746 | 17,400 |