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
1990/12/26 944 944 941 941 4,000
1990/12/25 920 920 920 920 2,000
1990/12/21 940 940 940 940 3,000
1990/12/20 950 950 950 950 23,000
1990/12/19 920 920 920 920 11,000
1990/12/18 920 920 920 920 10,000
1990/12/13 910 930 910 930 8,000
1990/12/12 900 920 900 920 15,000
1990/12/11 865 900 860 900 12,000
1990/12/10 850 850 850 850 11,000
1990/12/07 840 840 840 840 4,000
1990/12/04 860 860 860 860 1,000
1990/12/03 880 880 880 880 5,000
1990/11/27 900 900 900 900 2,000
1990/11/26 901 901 900 900 13,000
1990/11/22 900 920 900 900 4,000
1990/11/21 920 920 920 920 1,000
1990/11/19 920 930 920 930 13,000
1990/11/16 930 930 920 925 9,000
1990/11/15 929 929 929 929 1,000
1990/11/14 929 930 929 930 3,000
1990/11/13 938 938 930 930 4,000
1990/11/07 949 949 949 949 1,000
1990/11/06 949 949 949 949 7,000
1990/11/01 990 990 989 989 5,000
1990/10/31 990 990 985 990 5,000
1990/10/30 990 990 990 990 1,000
1990/10/29 990 1,000 990 1,000 21,000
1990/10/26 999 999 985 999 13,000
1990/10/25 1,000 1,000 999 1,000 15,000
1990/10/24 1,000 1,000 995 999 25,000
1990/10/23 977 990 977 990 24,000
1990/10/22 953 953 953 953 5,000
1990/10/19 950 950 950 950 13,000
1990/10/18 950 950 950 950 7,000
1990/10/17 950 950 950 950 1,000
1990/10/15 950 950 950 950 3,000
1990/10/11 950 950 950 950 7,000
1990/10/09 951 951 951 951 4,000
1990/10/05 951 952 950 950 7,000
1990/10/02 950 950 949 949 9,000
1990/10/01 950 950 950 950 10,000
1990/09/27 1,090 1,090 1,090 1,090 1,000
1990/09/26 1,110 1,110 1,110 1,110 3,000
1990/09/25 1,120 1,120 1,120 1,120 1,000
1990/09/21 1,130 1,170 1,120 1,120 22,000
1990/09/20 1,140 1,150 1,130 1,130 34,000
1990/09/19 1,170 1,170 1,170 1,170 11,000
1990/09/18 1,180 1,180 1,170 1,170 11,000
1990/09/17 1,160 1,160 1,160 1,160 1,000
1990/09/13 1,180 1,180 1,150 1,150 10,000
1990/09/12 1,180 1,180 1,180 1,180 23,000
1990/09/07 1,180 1,200 1,180 1,200 4,000
1990/09/06 1,200 1,200 1,180 1,180 5,000
1990/09/05 1,210 1,210 1,210 1,210 3,000
1990/09/04 1,230 1,230 1,210 1,210 5,000
1990/08/31 1,200 1,210 1,200 1,210 13,000
1990/08/30 1,210 1,210 1,210 1,210 9,000
1990/08/29 1,200 1,210 1,200 1,200 18,000
1990/08/27 1,180 1,180 1,180 1,180 13,000
1990/08/24 1,200 1,200 1,190 1,200 8,000
1990/08/23 1,250 1,250 1,250 1,250 5,000
1990/08/20 1,340 1,340 1,340 1,340 1,000
1990/08/16 1,400 1,400 1,400 1,400 2,000
1990/08/15 1,300 1,300 1,300 1,300 6,000
1990/08/14 1,300 1,300 1,250 1,270 11,000
1990/08/13 1,300 1,300 1,300 1,300 3,000
1990/08/10 1,360 1,360 1,300 1,300 5,000
1990/08/09 1,330 1,400 1,330 1,380 5,000
1990/08/08 1,300 1,300 1,300 1,300 12,000
1990/08/06 1,440 1,440 1,440 1,440 11,000
1990/08/03 1,460 1,460 1,440 1,450 9,000
1990/08/02 1,500 1,500 1,500 1,500 3,000
1990/08/01 1,480 1,500 1,480 1,500 5,000
1990/07/31 1,440 1,450 1,440 1,440 6,000
1990/07/26 1,460 1,460 1,450 1,460 7,000
1990/07/25 1,450 1,450 1,450 1,450 6,000
1990/07/24 1,480 1,480 1,480 1,480 17,000
1990/07/23 1,500 1,500 1,500 1,500 2,000
1990/07/18 1,500 1,510 1,480 1,480 5,000
1990/07/17 1,510 1,510 1,500 1,500 7,000
1990/07/16 1,540 1,540 1,500 1,500 20,000
1990/07/13 1,550 1,550 1,520 1,520 13,000
1990/07/12 1,510 1,510 1,510 1,510 5,000
1990/07/11 1,520 1,520 1,520 1,520 8,000
1990/07/10 1,600 1,600 1,580 1,580 31,000
1990/07/09 1,530 1,600 1,530 1,590 50,000
1990/07/06 1,450 1,470 1,450 1,470 4,000
1990/07/05 1,480 1,480 1,440 1,440 7,000
1990/07/02 1,460 1,460 1,400 1,400 4,000
1990/06/29 1,470 1,470 1,430 1,440 15,000
1990/06/28 1,470 1,470 1,470 1,470 2,000
1990/06/27 1,460 1,460 1,460 1,460 1,000
1990/06/26 1,460 1,460 1,430 1,460 8,000
1990/06/22 1,520 1,520 1,520 1,520 2,000
1990/06/21 1,520 1,530 1,480 1,520 30,000
1990/06/20 1,560 1,560 1,510 1,520 34,000
1990/06/19 1,570 1,580 1,560 1,580 56,000
1990/06/18 1,650 1,680 1,620 1,620 133,000
1990/06/15 1,550 1,710 1,550 1,710 489,000
1990/06/14 1,420 1,500 1,400 1,500 37,000
1990/06/13 1,420 1,420 1,420 1,420 16,000
1990/06/12 1,420 1,420 1,380 1,420 25,000
1990/06/11 1,370 1,400 1,370 1,400 7,000
1990/06/08 1,390 1,390 1,360 1,360 7,000
1990/06/05 1,350 1,350 1,340 1,340 2,000
1990/06/04 1,350 1,350 1,350 1,350 6,000
1990/06/01 1,340 1,350 1,330 1,330 34,000
1990/05/31 1,360 1,360 1,350 1,350 11,000
1990/05/30 1,380 1,380 1,380 1,380 2,000
1990/05/29 1,390 1,390 1,390 1,390 8,000
1990/05/28 1,390 1,390 1,350 1,350 3,000
1990/05/24 1,400 1,400 1,390 1,390 52,000
1990/05/23 1,400 1,400 1,400 1,400 1,000
1990/05/18 1,440 1,440 1,430 1,430 3,000
1990/05/17 1,330 1,450 1,330 1,450 43,000
1990/05/16 1,340 1,340 1,340 1,340 9,000
1990/05/15 1,360 1,360 1,330 1,330 18,000
1990/05/14 1,360 1,380 1,360 1,370 4,000
1990/05/11 1,340 1,350 1,330 1,350 39,000
1990/05/10 1,330 1,330 1,300 1,300 6,000
1990/05/09 1,300 1,310 1,280 1,300 14,000
1990/05/08 1,260 1,300 1,250 1,300 8,000
1990/05/07 1,250 1,260 1,250 1,260 3,000
1990/05/02 1,250 1,250 1,250 1,250 3,000
1990/05/01 1,250 1,250 1,230 1,250 4,000
1990/04/27 1,250 1,250 1,250 1,250 1,000
1990/04/26 1,230 1,240 1,200 1,240 13,000
1990/04/25 1,230 1,240 1,220 1,240 5,000
1990/04/24 1,220 1,220 1,220 1,220 2,000
1990/04/23 1,210 1,240 1,210 1,210 18,000
1990/04/20 1,210 1,210 1,210 1,210 10,000
1990/04/19 1,200 1,200 1,200 1,200 7,000
1990/04/18 1,200 1,200 1,180 1,180 7,000
1990/04/17 1,220 1,220 1,200 1,200 24,000
1990/04/13 1,210 1,240 1,210 1,240 14,000
1990/04/12 1,210 1,220 1,210 1,220 2,000
1990/04/11 1,240 1,250 1,240 1,250 15,000
1990/04/10 1,250 1,250 1,240 1,240 6,000
1990/04/09 1,240 1,260 1,230 1,260 13,000
1990/04/06 1,200 1,230 1,200 1,230 5,000
1990/04/05 1,200 1,200 1,200 1,200 13,000
1990/04/04 1,250 1,250 1,240 1,240 12,000
1990/04/03 1,250 1,250 1,250 1,250 3,000
1990/04/02 1,290 1,290 1,250 1,250 5,000
1990/03/30 1,280 1,280 1,250 1,250 23,000
1990/03/29 1,250 1,270 1,230 1,270 11,000
1990/03/28 1,300 1,300 1,250 1,250 16,000
1990/03/27 1,330 1,330 1,300 1,300 2,000
1990/03/26 1,350 1,350 1,330 1,330 7,000
1990/03/23 1,350 1,350 1,350 1,350 4,000
1990/03/22 1,360 1,360 1,360 1,360 7,000
1990/03/20 1,360 1,370 1,360 1,370 2,000
1990/03/19 1,390 1,390 1,360 1,360 7,000
1990/03/16 1,400 1,400 1,400 1,400 10,000
1990/03/15 1,430 1,430 1,400 1,400 4,000
1990/03/14 1,480 1,480 1,480 1,480 6,000
1990/03/12 1,480 1,480 1,480 1,480 5,000
1990/03/09 1,500 1,500 1,490 1,490 5,000
1990/03/08 1,440 1,440 1,440 1,440 1,000
1990/03/07 1,460 1,460 1,440 1,450 7,000
1990/03/05 1,470 1,470 1,460 1,460 8,000
1990/03/02 1,480 1,480 1,430 1,430 3,000
1990/03/01 1,530 1,530 1,500 1,500 4,000
1990/02/28 1,490 1,500 1,490 1,500 14,000
1990/02/27 1,500 1,530 1,450 1,450 4,000
1990/02/26 1,540 1,540 1,540 1,540 4,000
1990/02/23 1,550 1,550 1,550 1,550 1,000
1990/02/22 1,550 1,550 1,550 1,550 1,000
1990/02/21 1,590 1,590 1,580 1,590 4,000
1990/02/20 1,600 1,600 1,590 1,590 10,000
1990/02/19 1,600 1,600 1,600 1,600 21,000
1990/02/16 1,600 1,620 1,600 1,600 6,000
1990/02/15 1,580 1,580 1,580 1,580 5,000
1990/02/14 1,620 1,620 1,600 1,620 7,000
1990/02/13 1,640 1,640 1,600 1,640 42,000
1990/02/09 1,600 1,630 1,600 1,630 109,000
1990/02/08 1,600 1,600 1,590 1,600 46,000
1990/02/07 1,600 1,620 1,590 1,590 80,000
1990/02/06 1,610 1,610 1,580 1,580 51,000
1990/02/05 1,570 1,620 1,570 1,620 64,000
1990/02/02 1,540 1,600 1,540 1,580 122,000
1990/02/01 1,550 1,550 1,540 1,540 24,000
1990/01/31 1,520 1,530 1,500 1,500 60,000
1990/01/30 1,520 1,520 1,510 1,510 2,000
1990/01/26 1,550 1,550 1,510 1,510 8,000
1990/01/25 1,490 1,540 1,490 1,540 9,000
1990/01/24 1,550 1,570 1,480 1,480 84,000
1990/01/23 1,550 1,560 1,550 1,550 40,000
1990/01/22 1,570 1,570 1,510 1,510 7,000
1990/01/19 1,610 1,610 1,580 1,580 22,000
1990/01/18 1,560 1,620 1,550 1,620 60,000
1990/01/17 1,500 1,550 1,490 1,540 39,000
1990/01/16 1,490 1,520 1,480 1,480 53,000
1990/01/12 1,460 1,480 1,460 1,480 34,000
1990/01/11 1,460 1,460 1,420 1,430 15,000
1990/01/10 1,440 1,440 1,440 1,440 11,000
1990/01/09 1,480 1,480 1,450 1,450 9,000
1990/01/08 1,460 1,490 1,460 1,490 4,000
1990/01/05 1,450 1,450 1,440 1,440 7,000
1990/01/04 1,460 1,460 1,450 1,450 20,000

このページの先頭へ