日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

正栄食品工業(8079)の株価時系列情報

正栄食品工業(8079)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
1989/12/29 1,410 1,440 1,410 1,440 9,000
1989/12/28 1,450 1,450 1,440 1,440 84,000
1989/12/27 1,440 1,450 1,440 1,440 41,000
1989/12/26 1,450 1,450 1,440 1,440 80,000
1989/12/25 1,460 1,470 1,450 1,450 4,000
1989/12/22 1,450 1,450 1,450 1,450 5,000
1989/12/20 1,500 1,500 1,470 1,470 5,000
1989/12/19 1,470 1,500 1,470 1,500 3,000
1989/12/18 1,460 1,480 1,460 1,460 13,000
1989/12/15 1,490 1,490 1,420 1,440 29,000
1989/12/14 1,540 1,540 1,500 1,500 4,000
1989/12/13 1,520 1,520 1,520 1,520 25,000
1989/12/12 1,510 1,520 1,510 1,510 15,000
1989/12/11 1,530 1,540 1,500 1,500 14,000
1989/12/05 1,500 1,500 1,500 1,500 5,000
1989/12/04 1,500 1,500 1,500 1,500 5,000
1989/12/01 1,530 1,530 1,500 1,500 9,000
1989/11/30 1,490 1,490 1,480 1,490 14,000
1989/11/29 1,500 1,500 1,500 1,500 3,000
1989/11/28 1,490 1,500 1,490 1,500 12,000
1989/11/27 1,500 1,500 1,480 1,480 11,000
1989/11/24 1,460 1,480 1,460 1,480 6,000
1989/11/22 1,520 1,520 1,450 1,450 13,000
1989/11/21 1,470 1,540 1,470 1,540 8,000
1989/11/20 1,490 1,500 1,490 1,500 2,000
1989/11/17 1,540 1,560 1,500 1,500 11,000
1989/11/15 1,550 1,550 1,540 1,540 2,000
1989/11/13 1,570 1,600 1,550 1,550 9,000
1989/11/10 1,540 1,560 1,540 1,560 11,000
1989/11/09 1,510 1,530 1,510 1,530 5,000
1989/11/08 1,540 1,540 1,540 1,540 1,000
1989/11/06 1,560 1,560 1,560 1,560 1,000
1989/11/01 1,560 1,560 1,560 1,560 2,000
1989/10/31 1,540 1,550 1,530 1,550 11,000
1989/10/30 1,560 1,560 1,560 1,560 1,000
1989/10/27 1,600 1,600 1,590 1,590 4,000
1989/10/26 1,630 1,660 1,590 1,590 9,000
1989/10/26 1 -> 1.05 分割
1989/10/25 1,730 1,740 1,720 1,720 22,000
1989/10/24 1,730 1,750 1,730 1,740 46,000
1989/10/23 1,740 1,740 1,720 1,720 22,000
1989/10/20 1,690 1,750 1,680 1,720 186,000
1989/10/19 1,690 1,700 1,690 1,700 20,000
1989/10/18 1,680 1,700 1,680 1,700 94,000
1989/10/17 1,630 1,700 1,630 1,700 133,000
1989/10/16 1,550 1,630 1,550 1,600 57,000
1989/10/13 1,600 1,630 1,600 1,600 33,000
1989/10/12 1,580 1,600 1,580 1,580 41,000
1989/10/11 1,650 1,650 1,620 1,630 36,000
1989/10/09 1,680 1,700 1,650 1,680 73,000
1989/10/06 1,680 1,700 1,680 1,690 48,000
1989/10/05 1,690 1,700 1,640 1,700 44,000
1989/10/04 1,660 1,700 1,650 1,700 26,000
1989/10/03 1,670 1,700 1,660 1,670 30,000
1989/10/02 1,720 1,720 1,660 1,660 14,000
1989/09/29 1,710 1,740 1,680 1,710 38,000
1989/09/28 1,660 1,760 1,660 1,750 179,000
1989/09/27 1,620 1,670 1,620 1,640 101,000
1989/09/26 1,650 1,650 1,620 1,620 38,000
1989/09/25 1,590 1,650 1,590 1,650 133,000
1989/09/22 1,530 1,590 1,530 1,590 73,000
1989/09/21 1,480 1,520 1,480 1,520 29,000
1989/09/20 1,480 1,480 1,480 1,480 6,000
1989/09/19 1,480 1,480 1,460 1,460 13,000
1989/09/14 1,480 1,480 1,480 1,480 1,000
1989/09/13 1,530 1,530 1,460 1,460 25,000
1989/09/12 1,520 1,530 1,520 1,520 5,000
1989/09/11 1,550 1,550 1,530 1,540 62,000
1989/09/08 1,520 1,550 1,500 1,520 46,000
1989/09/07 1,500 1,540 1,500 1,500 35,000
1989/09/06 1,500 1,580 1,500 1,560 117,000
1989/09/05 1,470 1,470 1,470 1,470 5,000
1989/09/04 1,500 1,500 1,480 1,480 20,000
1989/09/01 1,500 1,500 1,480 1,500 59,000
1989/08/31 1,480 1,500 1,460 1,500 32,000
1989/08/30 1,450 1,470 1,450 1,470 18,000
1989/08/29 1,440 1,440 1,440 1,440 6,000
1989/08/28 1,430 1,430 1,420 1,430 5,000
1989/08/25 1,420 1,430 1,420 1,420 7,000
1989/08/24 1,420 1,420 1,420 1,420 14,000
1989/08/22 1,420 1,420 1,410 1,410 15,000
1989/08/21 1,430 1,430 1,400 1,400 6,000
1989/08/18 1,380 1,430 1,370 1,430 14,000
1989/08/15 1,380 1,380 1,380 1,380 5,000
1989/08/14 1,380 1,380 1,380 1,380 2,000
1989/08/11 1,390 1,390 1,380 1,380 7,000
1989/08/09 1,400 1,400 1,380 1,380 17,000
1989/08/08 1,390 1,390 1,390 1,390 2,000
1989/08/04 1,380 1,380 1,350 1,380 6,000
1989/08/02 1,420 1,420 1,400 1,400 8,000
1989/08/01 1,400 1,420 1,390 1,420 26,000
1989/07/31 1,390 1,390 1,370 1,380 66,000
1989/07/28 1,370 1,370 1,360 1,360 27,000
1989/07/27 1,360 1,360 1,360 1,360 7,000
1989/07/26 1,340 1,360 1,340 1,360 3,000
1989/07/21 1,340 1,340 1,340 1,340 2,000
1989/07/20 1,320 1,320 1,320 1,320 1,000
1989/07/17 1,310 1,310 1,310 1,310 3,000
1989/07/14 1,310 1,310 1,310 1,310 1,000
1989/07/12 1,360 1,360 1,360 1,360 1,000
1989/07/10 1,380 1,380 1,380 1,380 7,000
1989/07/07 1,330 1,330 1,330 1,330 1,000
1989/07/06 1,330 1,330 1,330 1,330 2,000
1989/07/05 1,350 1,350 1,350 1,350 1,000
1989/07/04 1,350 1,350 1,350 1,350 1,000
1989/07/03 1,370 1,370 1,370 1,370 2,000
1989/06/30 1,350 1,350 1,350 1,350 10,000
1989/06/29 1,330 1,350 1,330 1,330 17,000
1989/06/28 1,320 1,330 1,320 1,330 20,000
1989/06/27 1,270 1,280 1,250 1,280 24,000
1989/06/26 1,270 1,270 1,270 1,270 2,000
1989/06/22 1,250 1,270 1,250 1,270 28,000
1989/06/20 1,270 1,270 1,270 1,270 1,000
1989/06/14 1,280 1,280 1,280 1,280 5,000
1989/06/13 1,250 1,280 1,250 1,280 13,000
1989/06/12 1,260 1,260 1,260 1,260 2,000
1989/06/09 1,250 1,250 1,250 1,250 15,000
1989/06/08 1,280 1,280 1,250 1,250 15,000
1989/06/07 1,280 1,280 1,280 1,280 2,000
1989/06/06 1,280 1,280 1,280 1,280 2,000
1989/06/05 1,290 1,290 1,290 1,290 5,000
1989/06/02 1,280 1,280 1,270 1,270 12,000
1989/06/01 1,300 1,300 1,280 1,280 21,000
1989/05/30 1,290 1,300 1,290 1,290 4,000
1989/05/29 1,290 1,300 1,290 1,300 9,000
1989/05/26 1,290 1,290 1,270 1,290 73,000
1989/05/25 1,270 1,280 1,270 1,270 10,000
1989/05/24 1,270 1,270 1,270 1,270 5,000
1989/05/23 1,280 1,280 1,270 1,270 3,000
1989/05/22 1,270 1,270 1,270 1,270 1,000
1989/05/18 1,250 1,250 1,250 1,250 1,000
1989/05/17 1,290 1,290 1,290 1,290 3,000
1989/05/16 1,290 1,300 1,290 1,300 3,000
1989/05/12 1,290 1,300 1,290 1,300 2,000
1989/05/11 1,290 1,290 1,290 1,290 5,000
1989/05/10 1,290 1,300 1,290 1,300 3,000
1989/05/09 1,300 1,300 1,300 1,300 3,000
1989/05/08 1,340 1,340 1,300 1,300 4,000
1989/05/02 1,300 1,300 1,300 1,300 3,000
1989/05/01 1,260 1,260 1,260 1,260 2,000
1989/04/28 1,220 1,220 1,220 1,220 4,000
1989/04/27 1,250 1,250 1,250 1,250 12,000
1989/04/26 1,260 1,260 1,250 1,250 13,000
1989/04/25 1,250 1,250 1,250 1,250 2,000
1989/04/24 1,250 1,250 1,250 1,250 2,000
1989/04/21 1,260 1,260 1,250 1,250 35,000
1989/04/20 1,260 1,260 1,260 1,260 3,000
1989/04/14 1,260 1,260 1,260 1,260 5,000
1989/04/13 1,240 1,250 1,240 1,240 7,000
1989/04/11 1,200 1,200 1,200 1,200 1,000
1989/04/10 1,220 1,220 1,180 1,180 6,000
1989/04/07 1,200 1,220 1,180 1,220 20,000
1989/04/06 1,200 1,200 1,200 1,200 29,000
1989/04/05 1,200 1,200 1,200 1,200 13,000
1989/04/04 1,240 1,240 1,200 1,210 29,000
1989/04/03 1,250 1,250 1,220 1,240 5,000
1989/03/31 1,250 1,250 1,250 1,250 3,000
1989/03/30 1,270 1,270 1,250 1,270 16,000
1989/03/29 1,280 1,280 1,250 1,250 14,000
1989/03/27 1,310 1,310 1,310 1,310 3,000
1989/03/24 1,280 1,280 1,280 1,280 8,000
1989/03/23 1,280 1,280 1,280 1,280 2,000
1989/03/22 1,260 1,260 1,260 1,260 3,000
1989/03/20 1,300 1,300 1,250 1,250 8,000
1989/03/17 1,300 1,300 1,300 1,300 2,000
1989/03/15 1,220 1,230 1,220 1,220 20,000
1989/03/14 1,260 1,260 1,210 1,210 9,000
1989/03/10 1,380 1,380 1,360 1,360 5,000
1989/03/06 1,390 1,390 1,390 1,390 4,000
1989/03/01 1,450 1,450 1,430 1,450 4,000
1989/02/28 1,450 1,460 1,450 1,460 2,000
1989/02/27 1,460 1,460 1,460 1,460 1,000
1989/02/23 1,450 1,470 1,450 1,470 10,000
1989/02/22 1,420 1,450 1,420 1,450 7,000
1989/02/13 1,430 1,450 1,430 1,450 3,000
1989/02/07 1,450 1,450 1,450 1,450 5,000
1989/02/01 1,570 1,570 1,530 1,530 6,000
1989/01/31 1,550 1,550 1,550 1,550 2,000
1989/01/30 1,560 1,580 1,550 1,560 17,000
1989/01/28 1,550 1,550 1,530 1,550 18,000
1989/01/27 1,500 1,550 1,500 1,530 12,000
1989/01/26 1,480 1,530 1,480 1,480 24,000
1989/01/25 1,470 1,470 1,450 1,470 18,000
1989/01/24 1,440 1,460 1,440 1,460 11,000
1989/01/23 1,450 1,450 1,450 1,450 15,000
1989/01/20 1,450 1,450 1,450 1,450 12,000
1989/01/19 1,450 1,450 1,450 1,450 2,000
1989/01/18 1,400 1,480 1,400 1,480 15,000
1989/01/17 1,370 1,380 1,370 1,380 6,000
1989/01/13 1,360 1,370 1,350 1,350 54,000
1989/01/12 1,360 1,360 1,360 1,360 1,000
1989/01/11 1,320 1,320 1,320 1,320 2,000
1989/01/09 1,320 1,320 1,320 1,320 1,000
1989/01/04 1,380 1,380 1,380 1,380 2,000

このページの先頭へ