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 |
---|---|---|---|---|---|
1992/12/29 | 614 | 614 | 606 | 606 | 2,000 |
1992/12/28 | 609 | 610 | 609 | 610 | 7,000 |
1992/12/25 | 601 | 601 | 600 | 600 | 3,000 |
1992/12/24 | 600 | 600 | 600 | 600 | 2,000 |
1992/12/22 | 598 | 601 | 598 | 600 | 9,000 |
1992/12/21 | 581 | 591 | 580 | 591 | 11,000 |
1992/12/18 | 580 | 580 | 580 | 580 | 2,000 |
1992/12/17 | 580 | 580 | 580 | 580 | 2,000 |
1992/12/16 | 580 | 580 | 566 | 566 | 3,000 |
1992/12/15 | 560 | 570 | 560 | 560 | 19,000 |
1992/12/14 | 580 | 580 | 570 | 570 | 37,000 |
1992/12/11 | 600 | 600 | 590 | 590 | 13,000 |
1992/12/10 | 571 | 580 | 571 | 580 | 5,000 |
1992/12/09 | 570 | 570 | 570 | 570 | 2,000 |
1992/12/04 | 581 | 581 | 581 | 581 | 3,000 |
1992/12/03 | 590 | 590 | 590 | 590 | 3,000 |
1992/12/02 | 620 | 620 | 620 | 620 | 6,000 |
1992/11/30 | 566 | 571 | 566 | 570 | 23,000 |
1992/11/27 | 561 | 561 | 561 | 561 | 1,000 |
1992/11/26 | 575 | 575 | 555 | 555 | 10,000 |
1992/11/25 | 581 | 581 | 581 | 581 | 1,000 |
1992/11/24 | 581 | 581 | 581 | 581 | 2,000 |
1992/11/20 | 596 | 596 | 596 | 596 | 1,000 |
1992/11/19 | 596 | 596 | 596 | 596 | 9,000 |
1992/11/12 | 600 | 600 | 596 | 596 | 12,000 |
1992/11/11 | 600 | 600 | 600 | 600 | 24,000 |
1992/11/09 | 600 | 600 | 600 | 600 | 3,000 |
1992/11/02 | 620 | 620 | 620 | 620 | 5,000 |
1992/10/30 | 600 | 600 | 600 | 600 | 1,000 |
1992/10/29 | 610 | 610 | 600 | 600 | 4,000 |
1992/10/26 | 620 | 620 | 620 | 620 | 4,000 |
1992/10/22 | 608 | 609 | 600 | 600 | 8,000 |
1992/10/20 | 607 | 607 | 607 | 607 | 2,000 |
1992/10/19 | 610 | 610 | 610 | 610 | 2,000 |
1992/10/16 | 614 | 620 | 614 | 620 | 3,000 |
1992/10/15 | 613 | 613 | 613 | 613 | 1,000 |
1992/10/14 | 611 | 612 | 611 | 612 | 2,000 |
1992/10/13 | 617 | 617 | 607 | 608 | 3,000 |
1992/10/06 | 640 | 640 | 640 | 640 | 1,000 |
1992/10/02 | 646 | 646 | 646 | 646 | 1,000 |
1992/10/01 | 647 | 647 | 647 | 647 | 6,000 |
1992/09/30 | 627 | 627 | 627 | 627 | 1,000 |
1992/09/28 | 631 | 631 | 631 | 631 | 3,000 |
1992/09/24 | 621 | 621 | 621 | 621 | 1,000 |
1992/09/22 | 600 | 605 | 600 | 605 | 4,000 |
1992/09/21 | 607 | 607 | 607 | 607 | 5,000 |
1992/09/16 | 656 | 656 | 656 | 656 | 1,000 |
1992/09/14 | 656 | 656 | 656 | 656 | 1,000 |
1992/09/11 | 675 | 675 | 675 | 675 | 1,000 |
1992/09/10 | 675 | 675 | 675 | 675 | 1,000 |
1992/09/09 | 670 | 670 | 670 | 670 | 1,000 |
1992/09/08 | 684 | 684 | 675 | 675 | 5,000 |
1992/09/07 | 683 | 684 | 683 | 684 | 122,000 |
1992/09/03 | 689 | 689 | 684 | 684 | 3,000 |
1992/09/01 | 689 | 694 | 689 | 694 | 6,000 |
1992/08/31 | 650 | 659 | 650 | 659 | 5,000 |
1992/08/28 | 610 | 640 | 600 | 640 | 127,000 |
1992/08/27 | 599 | 600 | 591 | 591 | 13,000 |
1992/08/26 | 581 | 599 | 581 | 599 | 12,000 |
1992/08/25 | 571 | 571 | 571 | 571 | 2,000 |
1992/08/24 | 560 | 560 | 560 | 560 | 5,000 |
1992/08/21 | 540 | 540 | 540 | 540 | 1,000 |
1992/08/18 | 550 | 550 | 540 | 540 | 5,000 |
1992/08/13 | 541 | 541 | 540 | 540 | 4,000 |
1992/08/12 | 540 | 540 | 540 | 540 | 1,000 |
1992/08/11 | 550 | 550 | 550 | 550 | 4,000 |
1992/08/03 | 650 | 650 | 650 | 650 | 5,000 |
1992/07/31 | 626 | 626 | 626 | 626 | 1,000 |
1992/07/27 | 646 | 646 | 646 | 646 | 4,000 |
1992/07/24 | 636 | 636 | 636 | 636 | 3,000 |
1992/07/22 | 666 | 666 | 666 | 666 | 3,000 |
1992/07/20 | 696 | 696 | 696 | 696 | 4,000 |
1992/07/17 | 686 | 686 | 686 | 686 | 17,000 |
1992/07/16 | 651 | 651 | 651 | 651 | 1,000 |
1992/07/09 | 660 | 661 | 660 | 661 | 10,000 |
1992/07/07 | 661 | 665 | 661 | 665 | 6,000 |
1992/07/06 | 665 | 665 | 665 | 665 | 3,000 |
1992/07/03 | 671 | 671 | 665 | 665 | 6,000 |
1992/07/02 | 665 | 665 | 665 | 665 | 1,000 |
1992/07/01 | 670 | 670 | 670 | 670 | 5,000 |
1992/06/26 | 684 | 684 | 684 | 684 | 4,000 |
1992/06/10 | 685 | 685 | 685 | 685 | 4,000 |
1992/06/09 | 675 | 675 | 675 | 675 | 1,000 |
1992/06/08 | 685 | 685 | 685 | 685 | 1,000 |
1992/06/03 | 715 | 715 | 715 | 715 | 1,000 |
1992/06/02 | 720 | 720 | 720 | 720 | 2,000 |
1992/06/01 | 740 | 740 | 734 | 734 | 6,000 |
1992/05/28 | 730 | 730 | 730 | 730 | 2,000 |
1992/05/27 | 735 | 735 | 735 | 735 | 1,000 |
1992/05/26 | 735 | 735 | 735 | 735 | 3,000 |
1992/05/21 | 710 | 725 | 710 | 725 | 3,000 |
1992/05/20 | 711 | 711 | 705 | 705 | 5,000 |
1992/05/19 | 705 | 705 | 700 | 705 | 9,000 |
1992/05/18 | 705 | 705 | 705 | 705 | 4,000 |
1992/05/15 | 710 | 710 | 705 | 705 | 10,000 |
1992/05/14 | 719 | 719 | 710 | 710 | 6,000 |
1992/05/13 | 692 | 705 | 692 | 701 | 56,000 |
1992/05/12 | 678 | 689 | 678 | 689 | 13,000 |
1992/05/11 | 683 | 688 | 683 | 688 | 20,000 |
1992/05/08 | 683 | 683 | 663 | 663 | 3,000 |
1992/05/07 | 655 | 655 | 655 | 655 | 1,000 |
1992/05/06 | 655 | 655 | 655 | 655 | 1,000 |
1992/05/01 | 683 | 683 | 683 | 683 | 5,000 |
1992/04/30 | 683 | 683 | 683 | 683 | 1,000 |
1992/04/28 | 683 | 683 | 683 | 683 | 3,000 |
1992/04/27 | 683 | 683 | 683 | 683 | 6,000 |
1992/04/23 | 666 | 666 | 660 | 660 | 8,000 |
1992/04/22 | 680 | 685 | 680 | 685 | 8,000 |
1992/04/21 | 666 | 666 | 666 | 666 | 1,000 |
1992/04/20 | 669 | 669 | 663 | 663 | 2,000 |
1992/04/17 | 661 | 689 | 660 | 689 | 9,000 |
1992/04/15 | 651 | 660 | 651 | 660 | 49,000 |
1992/04/14 | 649 | 650 | 649 | 650 | 10,000 |
1992/04/13 | 679 | 679 | 659 | 659 | 3,000 |
1992/04/09 | 680 | 680 | 680 | 680 | 2,000 |
1992/04/02 | 670 | 670 | 670 | 670 | 1,000 |
1992/04/01 | 700 | 700 | 700 | 700 | 7,000 |
1992/03/30 | 660 | 660 | 660 | 660 | 1,000 |
1992/03/27 | 690 | 690 | 690 | 690 | 2,000 |
1992/03/26 | 700 | 700 | 700 | 700 | 3,000 |
1992/03/25 | 681 | 700 | 681 | 700 | 2,000 |
1992/03/24 | 681 | 681 | 680 | 680 | 3,000 |
1992/03/23 | 700 | 700 | 700 | 700 | 5,000 |
1992/03/19 | 699 | 700 | 699 | 700 | 7,000 |
1992/03/18 | 700 | 700 | 700 | 700 | 6,000 |
1992/03/17 | 710 | 710 | 700 | 710 | 6,000 |
1992/03/16 | 750 | 760 | 710 | 710 | 19,000 |
1992/03/12 | 760 | 760 | 750 | 750 | 101,000 |
1992/03/11 | 770 | 770 | 751 | 751 | 4,000 |
1992/03/10 | 771 | 771 | 771 | 771 | 1,000 |
1992/03/09 | 770 | 770 | 770 | 770 | 1,000 |
1992/03/06 | 762 | 763 | 762 | 763 | 3,000 |
1992/03/05 | 761 | 761 | 761 | 761 | 1,000 |
1992/03/04 | 761 | 761 | 761 | 761 | 2,000 |
1992/03/03 | 780 | 780 | 771 | 771 | 4,000 |
1992/03/02 | 780 | 780 | 775 | 775 | 13,000 |
1992/02/28 | 782 | 782 | 782 | 782 | 1,000 |
1992/02/26 | 783 | 783 | 782 | 782 | 5,000 |
1992/02/25 | 780 | 780 | 780 | 780 | 8,000 |
1992/02/24 | 780 | 780 | 780 | 780 | 1,000 |
1992/02/20 | 780 | 780 | 780 | 780 | 1,000 |
1992/02/19 | 780 | 780 | 780 | 780 | 5,000 |
1992/02/17 | 790 | 790 | 790 | 790 | 12,000 |
1992/02/14 | 800 | 800 | 790 | 790 | 9,000 |
1992/02/13 | 800 | 805 | 800 | 805 | 8,000 |
1992/02/12 | 800 | 800 | 800 | 800 | 1,000 |
1992/02/10 | 801 | 801 | 800 | 800 | 3,000 |
1992/02/04 | 800 | 800 | 800 | 800 | 6,000 |
1992/02/03 | 810 | 810 | 800 | 800 | 11,000 |
1992/01/31 | 810 | 810 | 810 | 810 | 2,000 |
1992/01/27 | 800 | 800 | 800 | 800 | 11,000 |
1992/01/24 | 800 | 800 | 800 | 800 | 14,000 |
1992/01/22 | 800 | 801 | 800 | 800 | 5,000 |
1992/01/20 | 800 | 800 | 800 | 800 | 1,000 |
1992/01/17 | 800 | 800 | 800 | 800 | 6,000 |
1992/01/08 | 880 | 880 | 880 | 880 | 2,000 |
1992/01/07 | 880 | 880 | 880 | 880 | 7,000 |
1992/01/06 | 899 | 899 | 899 | 899 | 3,000 |