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
1994/12/29 940 940 940 940 3,000
1994/12/28 944 945 940 940 9,000
1994/12/27 945 945 945 945 1,000
1994/12/26 944 945 944 945 4,000
1994/12/21 945 945 945 945 2,000
1994/12/20 948 948 945 945 4,000
1994/12/19 969 969 969 969 2,000
1994/12/16 980 980 980 980 2,000
1994/12/15 1,000 1,000 1,000 1,000 12,000
1994/12/14 1,020 1,020 1,020 1,020 3,000
1994/12/12 1,090 1,090 1,090 1,090 6,000
1994/12/05 1,020 1,040 1,020 1,040 2,000
1994/12/02 1,000 1,020 1,000 1,020 4,000
1994/12/01 1,040 1,040 1,040 1,040 10,000
1994/11/30 1,050 1,050 1,050 1,050 2,000
1994/11/29 1,020 1,020 1,020 1,020 3,000
1994/11/28 1,050 1,050 1,020 1,020 9,000
1994/11/25 1,040 1,070 1,040 1,070 24,000
1994/11/24 1,040 1,040 1,040 1,040 2,000
1994/11/22 1,090 1,090 1,070 1,070 10,000
1994/11/21 1,070 1,070 1,070 1,070 2,000
1994/11/17 1,070 1,070 1,070 1,070 6,000
1994/11/11 1,100 1,100 1,080 1,100 27,000
1994/11/10 1,100 1,100 1,090 1,090 15,000
1994/11/09 1,090 1,100 1,090 1,100 11,000
1994/11/08 1,070 1,070 1,070 1,070 2,000
1994/11/07 1,100 1,100 1,090 1,090 5,000
1994/11/04 1,120 1,120 1,120 1,120 10,000
1994/11/02 1,060 1,100 1,060 1,100 11,000
1994/11/01 1,080 1,080 1,080 1,080 4,000
1994/10/31 1,060 1,060 1,060 1,060 1,000
1994/10/27 1,070 1,080 1,060 1,060 9,000
1994/10/26 1,060 1,060 1,060 1,060 1,000
1994/10/25 1,050 1,060 1,050 1,060 3,000
1994/10/24 1,050 1,050 1,050 1,050 2,000
1994/10/21 1,070 1,070 1,050 1,050 9,000
1994/10/20 1,070 1,070 1,070 1,070 2,000
1994/10/19 1,070 1,070 1,070 1,070 2,000
1994/10/18 1,060 1,060 1,060 1,060 1,000
1994/10/17 1,060 1,060 1,060 1,060 1,000
1994/10/14 1,070 1,070 1,060 1,070 5,000
1994/10/13 1,060 1,060 1,060 1,060 3,000
1994/10/12 1,060 1,060 1,060 1,060 1,000
1994/10/11 1,060 1,060 1,060 1,060 1,000
1994/10/07 1,070 1,070 1,070 1,070 7,000
1994/10/06 1,090 1,090 1,070 1,070 3,000
1994/10/05 1,080 1,090 1,080 1,090 15,000
1994/10/04 1,070 1,070 1,050 1,050 4,000
1994/09/30 1,030 1,030 1,000 1,000 3,000
1994/09/29 1,040 1,040 1,020 1,020 5,000
1994/09/28 1,040 1,040 1,040 1,040 5,000
1994/09/27 1,050 1,050 1,050 1,050 37,000
1994/09/26 1,040 1,050 1,030 1,050 48,000
1994/09/22 1,040 1,040 1,040 1,040 1,000
1994/09/21 1,050 1,050 1,050 1,050 1,000
1994/09/20 1,020 1,020 1,020 1,020 5,000
1994/09/19 1,030 1,030 1,030 1,030 1,000
1994/09/13 1,060 1,060 1,050 1,050 4,000
1994/09/09 1,060 1,060 1,060 1,060 2,000
1994/09/08 1,070 1,080 1,070 1,080 3,000
1994/09/07 1,100 1,100 1,070 1,090 16,000
1994/09/06 1,100 1,100 1,100 1,100 36,000
1994/09/05 1,120 1,120 1,100 1,100 3,000
1994/09/02 1,120 1,120 1,120 1,120 1,000
1994/09/01 1,100 1,100 1,100 1,100 3,000
1994/08/31 1,070 1,070 1,070 1,070 1,000
1994/08/30 1,070 1,070 1,070 1,070 1,000
1994/08/26 1,080 1,080 1,080 1,080 1,000
1994/08/25 1,060 1,080 1,060 1,080 3,000
1994/08/23 1,060 1,060 1,050 1,060 5,000
1994/08/22 1,110 1,110 1,060 1,060 19,000
1994/08/19 1,130 1,130 1,110 1,130 18,000
1994/08/18 1,130 1,130 1,130 1,130 10,000
1994/08/17 1,130 1,130 1,130 1,130 1,000
1994/08/16 1,130 1,130 1,130 1,130 4,000
1994/08/15 1,140 1,140 1,130 1,140 14,000
1994/08/12 1,130 1,130 1,110 1,110 5,000
1994/08/11 1,130 1,150 1,130 1,130 6,000
1994/08/05 1,100 1,100 1,100 1,100 1,000
1994/08/04 1,100 1,100 1,100 1,100 7,000
1994/08/03 1,100 1,100 1,100 1,100 13,000
1994/08/02 1,110 1,110 1,110 1,110 1,000
1994/08/01 1,150 1,150 1,150 1,150 3,000
1994/07/29 1,070 1,110 1,070 1,110 7,000
1994/07/28 1,090 1,090 1,090 1,090 2,000
1994/07/27 1,090 1,090 1,090 1,090 1,000
1994/07/26 1,090 1,090 1,090 1,090 17,000
1994/07/25 1,080 1,090 1,080 1,090 4,000
1994/07/22 1,120 1,120 1,110 1,120 9,000
1994/07/21 1,180 1,180 1,160 1,160 4,000
1994/07/20 1,130 1,230 1,110 1,200 102,000
1994/07/19 1,140 1,150 1,120 1,150 50,000
1994/07/18 1,150 1,150 1,140 1,140 6,000
1994/07/15 1,130 1,130 1,130 1,130 6,000
1994/07/14 1,140 1,140 1,120 1,140 7,000
1994/07/13 1,130 1,180 1,130 1,160 43,000
1994/07/12 1,130 1,140 1,130 1,140 14,000
1994/07/11 1,140 1,160 1,110 1,150 79,000
1994/07/08 1,100 1,150 1,090 1,150 65,000
1994/07/07 1,100 1,120 1,080 1,090 52,000
1994/07/06 1,030 1,110 1,030 1,100 119,000
1994/07/05 1,030 1,040 1,020 1,030 49,000
1994/07/04 1,070 1,080 1,050 1,050 19,000
1994/07/01 1,010 1,070 1,010 1,070 115,000
1994/06/30 960 999 960 999 5,000
1994/06/28 960 970 960 970 8,000
1994/06/27 970 980 961 970 10,000
1994/06/24 1,030 1,030 990 990 5,000
1994/06/23 1,020 1,020 1,000 1,000 3,000
1994/06/22 1,010 1,050 1,010 1,040 89,000
1994/06/21 1,000 1,040 1,000 1,040 42,000
1994/06/20 965 1,020 963 1,020 37,000
1994/06/17 969 969 965 965 11,000
1994/06/16 970 980 970 970 20,000
1994/06/15 975 980 970 970 5,000
1994/06/14 980 981 971 981 19,000
1994/06/13 970 971 970 971 8,000
1994/06/10 1,010 1,010 1,000 1,000 15,000
1994/06/09 1,000 1,020 1,000 1,010 21,000
1994/06/08 1,020 1,030 1,010 1,020 15,000
1994/06/07 1,040 1,050 1,020 1,020 26,000
1994/06/06 995 1,050 995 1,050 20,000
1994/06/03 990 994 990 990 20,000
1994/06/02 988 988 988 988 2,000
1994/06/01 990 994 966 978 18,000
1994/05/31 985 985 980 980 15,000
1994/05/30 992 1,000 992 995 26,000
1994/05/27 1,010 1,020 1,000 1,000 28,000
1994/05/26 1,020 1,020 997 1,010 30,000
1994/05/25 1,000 1,020 1,000 1,020 28,000
1994/05/24 999 1,000 990 1,000 43,000
1994/05/23 1,000 1,000 995 999 8,000
1994/05/20 1,010 1,010 1,000 1,000 32,000
1994/05/19 1,010 1,030 1,000 1,020 20,000
1994/05/18 1,060 1,060 1,010 1,050 86,000
1994/05/17 999 1,060 990 1,060 145,000
1994/05/16 989 1,040 985 1,000 137,000
1994/05/13 946 1,020 945 990 380,000
1994/05/12 861 925 861 925 83,000
1994/05/11 860 860 840 840 4,000
1994/05/10 860 860 860 860 6,000
1994/05/09 860 860 860 860 1,000
1994/05/06 868 868 860 860 9,000
1994/05/02 866 866 866 866 4,000
1994/04/28 865 865 865 865 1,000
1994/04/26 868 868 868 868 3,000
1994/04/25 868 868 868 868 1,000
1994/04/22 869 873 869 873 3,000
1994/04/20 877 879 877 879 4,000
1994/04/19 872 880 860 860 6,000
1994/04/18 870 880 870 879 8,000
1994/04/15 889 894 870 870 30,000
1994/04/14 863 900 863 900 35,000
1994/04/13 840 850 840 843 21,000
1994/04/12 821 834 821 834 3,000
1994/04/11 819 820 810 820 4,000
1994/04/08 820 830 820 820 12,000
1994/04/07 800 800 800 800 1,000
1994/04/06 791 800 791 800 4,000
1994/04/05 790 790 790 790 8,000
1994/04/04 790 792 790 790 3,000
1994/04/01 790 790 785 790 12,000
1994/03/31 782 783 780 780 33,000
1994/03/30 787 787 787 787 1,000
1994/03/29 784 784 784 784 1,000
1994/03/28 782 782 782 782 6,000
1994/03/25 800 800 790 790 9,000
1994/03/24 790 800 790 800 5,000
1994/03/23 780 780 780 780 7,000
1994/03/22 789 790 780 780 15,000
1994/03/18 790 790 790 790 13,000
1994/03/17 790 790 790 790 12,000
1994/03/16 790 790 790 790 1,000
1994/03/15 773 781 773 781 4,000
1994/03/11 770 774 770 772 12,000
1994/03/10 776 776 770 776 27,000
1994/03/09 775 776 775 776 41,000
1994/03/08 783 783 776 776 40,000
1994/03/07 784 784 784 784 2,000
1994/03/04 790 790 775 785 92,000
1994/03/03 795 795 795 795 19,000
1994/03/02 805 805 795 795 4,000
1994/03/01 795 801 795 801 15,000
1994/02/28 780 780 775 775 8,000
1994/02/25 775 776 775 776 3,000
1994/02/24 780 781 780 780 3,000
1994/02/22 774 774 774 774 1,000
1994/02/21 770 775 770 775 7,000
1994/02/18 760 770 760 770 5,000
1994/02/17 770 770 760 760 10,000
1994/02/10 760 760 760 760 1,000
1994/02/09 780 780 770 770 2,000
1994/02/08 770 771 770 771 2,000
1994/02/04 780 789 780 780 8,000
1994/02/03 780 780 780 780 2,000
1994/02/02 800 800 780 780 2,000
1994/02/01 820 820 800 800 13,000
1994/01/31 800 820 800 820 24,000
1994/01/27 800 800 800 800 9,000
1994/01/26 760 760 750 760 8,000
1994/01/25 779 780 760 775 10,000
1994/01/21 819 820 805 815 7,000
1994/01/20 809 835 800 834 56,000
1994/01/19 740 799 740 799 35,000
1994/01/18 715 733 715 733 4,000
1994/01/17 724 734 715 715 7,000
1994/01/14 700 714 700 714 5,000
1994/01/13 681 700 681 684 23,000
1994/01/12 690 690 680 680 9,000
1994/01/11 700 700 680 680 8,000
1994/01/10 690 690 675 680 11,000
1994/01/05 675 675 675 675 1,000
1994/01/04 685 685 685 685 6,000

このページの先頭へ