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 |
|---|---|---|---|---|---|
| 1996/12/30 | 625 | 626 | 625 | 626 | 41,000 |
| 1996/12/27 | 649 | 649 | 649 | 649 | 2,000 |
| 1996/12/26 | 654 | 654 | 654 | 654 | 3,000 |
| 1996/12/24 | 656 | 656 | 656 | 656 | 1,000 |
| 1996/12/20 | 656 | 656 | 656 | 656 | 1,000 |
| 1996/12/19 | 657 | 657 | 657 | 657 | 1,000 |
| 1996/12/18 | 660 | 660 | 660 | 660 | 2,000 |
| 1996/12/17 | 650 | 650 | 625 | 650 | 6,000 |
| 1996/12/16 | 661 | 675 | 660 | 660 | 7,000 |
| 1996/12/13 | 675 | 675 | 675 | 675 | 9,000 |
| 1996/12/11 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/12/09 | 666 | 666 | 661 | 661 | 6,000 |
| 1996/12/06 | 666 | 666 | 666 | 666 | 3,000 |
| 1996/12/05 | 666 | 666 | 666 | 666 | 4,000 |
| 1996/12/04 | 666 | 666 | 666 | 666 | 3,000 |
| 1996/12/03 | 668 | 668 | 668 | 668 | 9,000 |
| 1996/12/02 | 672 | 672 | 671 | 672 | 12,000 |
| 1996/11/29 | 672 | 672 | 672 | 672 | 12,000 |
| 1996/11/28 | 672 | 672 | 672 | 672 | 7,000 |
| 1996/11/27 | 672 | 672 | 672 | 672 | 2,000 |
| 1996/11/26 | 675 | 675 | 675 | 675 | 4,000 |
| 1996/11/25 | 673 | 675 | 673 | 675 | 3,000 |
| 1996/11/22 | 673 | 673 | 673 | 673 | 127,000 |
| 1996/11/21 | 672 | 673 | 672 | 672 | 130,000 |
| 1996/11/20 | 675 | 675 | 672 | 672 | 37,000 |
| 1996/11/19 | 676 | 676 | 673 | 673 | 15,000 |
| 1996/11/18 | 676 | 676 | 676 | 676 | 3,000 |
| 1996/11/15 | 676 | 676 | 676 | 676 | 3,000 |
| 1996/11/14 | 677 | 677 | 677 | 677 | 4,000 |
| 1996/11/13 | 678 | 680 | 678 | 680 | 8,000 |
| 1996/11/12 | 675 | 675 | 675 | 675 | 2,000 |
| 1996/11/06 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/11/01 | 676 | 676 | 672 | 672 | 13,000 |
| 1996/10/31 | 665 | 665 | 665 | 665 | 2,000 |
| 1996/10/30 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/10/29 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/10/28 | 679 | 679 | 679 | 679 | 3,000 |
| 1996/10/24 | 684 | 684 | 684 | 684 | 3,000 |
| 1996/10/23 | 684 | 684 | 684 | 684 | 2,000 |
| 1996/10/21 | 685 | 685 | 681 | 684 | 6,000 |
| 1996/10/18 | 681 | 685 | 680 | 685 | 14,000 |
| 1996/10/17 | 681 | 681 | 681 | 681 | 13,000 |
| 1996/10/16 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/10/15 | 672 | 680 | 670 | 680 | 12,000 |
| 1996/10/14 | 681 | 681 | 679 | 679 | 9,000 |
| 1996/10/11 | 685 | 685 | 680 | 680 | 19,000 |
| 1996/10/08 | 682 | 690 | 680 | 685 | 19,000 |
| 1996/10/07 | 692 | 695 | 682 | 682 | 14,000 |
| 1996/10/04 | 685 | 690 | 680 | 690 | 19,000 |
| 1996/10/03 | 681 | 681 | 681 | 681 | 2,000 |
| 1996/10/02 | 690 | 710 | 690 | 710 | 6,000 |
| 1996/10/01 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/09/26 | 722 | 722 | 722 | 722 | 3,000 |
| 1996/09/25 | 690 | 703 | 690 | 702 | 5,000 |
| 1996/09/24 | 702 | 702 | 702 | 702 | 2,000 |
| 1996/09/20 | 702 | 702 | 702 | 702 | 1,000 |
| 1996/09/19 | 705 | 705 | 705 | 705 | 2,000 |
| 1996/09/18 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/09/17 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/09/13 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/09/12 | 710 | 710 | 710 | 710 | 4,000 |
| 1996/09/11 | 705 | 710 | 704 | 710 | 14,000 |
| 1996/09/10 | 705 | 710 | 705 | 705 | 7,000 |
| 1996/09/09 | 698 | 698 | 698 | 698 | 2,000 |
| 1996/09/06 | 710 | 710 | 699 | 699 | 9,000 |
| 1996/09/04 | 710 | 710 | 700 | 700 | 2,000 |
| 1996/09/03 | 698 | 700 | 698 | 700 | 3,000 |
| 1996/09/02 | 698 | 698 | 698 | 698 | 4,000 |
| 1996/08/30 | 700 | 700 | 698 | 698 | 8,000 |
| 1996/08/29 | 710 | 710 | 700 | 700 | 6,000 |
| 1996/08/28 | 700 | 711 | 700 | 710 | 12,000 |
| 1996/08/27 | 697 | 697 | 697 | 697 | 10,000 |
| 1996/08/26 | 707 | 707 | 697 | 700 | 25,000 |
| 1996/08/23 | 695 | 697 | 695 | 697 | 12,000 |
| 1996/08/22 | 693 | 700 | 693 | 695 | 53,000 |
| 1996/08/21 | 671 | 686 | 670 | 686 | 31,000 |
| 1996/08/20 | 675 | 676 | 670 | 670 | 66,000 |
| 1996/08/19 | 671 | 680 | 670 | 670 | 60,000 |
| 1996/08/16 | 672 | 675 | 670 | 670 | 34,000 |
| 1996/08/15 | 680 | 680 | 670 | 672 | 23,000 |
| 1996/08/14 | 689 | 689 | 680 | 680 | 20,000 |
| 1996/08/13 | 705 | 705 | 690 | 695 | 7,000 |
| 1996/08/12 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/08/09 | 710 | 720 | 710 | 720 | 2,000 |
| 1996/08/05 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/08/02 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/08/01 | 730 | 730 | 720 | 720 | 2,000 |
| 1996/07/31 | 730 | 730 | 720 | 720 | 6,000 |
| 1996/07/30 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/07/26 | 720 | 729 | 720 | 729 | 4,000 |
| 1996/07/25 | 729 | 729 | 720 | 720 | 8,000 |
| 1996/07/24 | 730 | 730 | 720 | 720 | 18,000 |
| 1996/07/23 | 741 | 748 | 737 | 737 | 15,000 |
| 1996/07/22 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/07/19 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/07/16 | 750 | 750 | 741 | 741 | 6,000 |
| 1996/07/09 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/07/08 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/07/05 | 741 | 760 | 741 | 760 | 5,000 |
| 1996/07/04 | 740 | 740 | 725 | 725 | 25,000 |
| 1996/07/03 | 745 | 745 | 730 | 730 | 21,000 |
| 1996/07/02 | 750 | 750 | 745 | 745 | 23,000 |
| 1996/07/01 | 761 | 761 | 750 | 750 | 27,000 |
| 1996/06/28 | 755 | 755 | 755 | 755 | 6,000 |
| 1996/06/27 | 795 | 795 | 795 | 795 | 2,000 |
| 1996/06/26 | 800 | 800 | 800 | 800 | 9,000 |
| 1996/06/25 | 800 | 800 | 795 | 795 | 27,000 |
| 1996/06/21 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/06/20 | 799 | 799 | 799 | 799 | 6,000 |
| 1996/06/19 | 819 | 819 | 800 | 800 | 7,000 |
| 1996/06/18 | 832 | 832 | 829 | 829 | 9,000 |
| 1996/06/14 | 831 | 832 | 831 | 832 | 8,000 |
| 1996/06/13 | 828 | 831 | 828 | 831 | 4,000 |
| 1996/06/12 | 821 | 821 | 821 | 821 | 2,000 |
| 1996/06/11 | 820 | 820 | 820 | 820 | 6,000 |
| 1996/06/06 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/06/05 | 820 | 820 | 820 | 820 | 11,000 |
| 1996/06/04 | 820 | 830 | 820 | 820 | 16,000 |
| 1996/06/03 | 830 | 831 | 820 | 820 | 53,000 |
| 1996/05/31 | 832 | 849 | 832 | 849 | 7,000 |
| 1996/05/29 | 846 | 846 | 831 | 831 | 7,000 |
| 1996/05/28 | 830 | 848 | 830 | 848 | 4,000 |
| 1996/05/27 | 830 | 850 | 825 | 850 | 10,000 |
| 1996/05/24 | 830 | 838 | 830 | 830 | 6,000 |
| 1996/05/23 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/05/22 | 831 | 831 | 830 | 830 | 12,000 |
| 1996/05/21 | 845 | 845 | 839 | 840 | 12,000 |
| 1996/05/20 | 840 | 845 | 840 | 845 | 5,000 |
| 1996/05/17 | 841 | 850 | 840 | 841 | 11,000 |
| 1996/05/16 | 850 | 850 | 840 | 840 | 6,000 |
| 1996/05/15 | 850 | 850 | 845 | 850 | 8,000 |
| 1996/05/14 | 851 | 851 | 850 | 850 | 4,000 |
| 1996/05/13 | 850 | 868 | 850 | 868 | 8,000 |
| 1996/05/10 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/05/09 | 850 | 850 | 849 | 850 | 12,000 |
| 1996/05/08 | 850 | 850 | 849 | 850 | 12,000 |
| 1996/05/07 | 851 | 851 | 850 | 850 | 4,000 |
| 1996/05/02 | 851 | 851 | 850 | 850 | 3,000 |
| 1996/05/01 | 850 | 856 | 850 | 850 | 11,000 |
| 1996/04/30 | 855 | 855 | 845 | 850 | 14,000 |
| 1996/04/26 | 856 | 856 | 850 | 850 | 5,000 |
| 1996/04/25 | 830 | 840 | 830 | 840 | 11,000 |
| 1996/04/24 | 805 | 835 | 805 | 830 | 8,000 |
| 1996/04/23 | 822 | 830 | 821 | 830 | 12,000 |
| 1996/04/22 | 820 | 830 | 820 | 821 | 11,000 |
| 1996/04/19 | 828 | 828 | 820 | 820 | 7,000 |
| 1996/04/18 | 820 | 820 | 820 | 820 | 16,000 |
| 1996/04/17 | 828 | 828 | 820 | 820 | 5,000 |
| 1996/04/16 | 820 | 829 | 815 | 829 | 14,000 |
| 1996/04/15 | 830 | 830 | 810 | 815 | 24,000 |
| 1996/04/11 | 830 | 835 | 805 | 835 | 15,000 |
| 1996/04/10 | 838 | 838 | 830 | 830 | 4,000 |
| 1996/04/09 | 811 | 840 | 811 | 840 | 9,000 |
| 1996/04/08 | 810 | 810 | 810 | 810 | 3,000 |
| 1996/04/05 | 809 | 809 | 800 | 800 | 6,000 |
| 1996/04/04 | 799 | 805 | 799 | 805 | 8,000 |
| 1996/04/03 | 799 | 800 | 780 | 780 | 11,000 |
| 1996/04/02 | 786 | 790 | 786 | 789 | 16,000 |
| 1996/04/01 | 764 | 769 | 763 | 769 | 7,000 |
| 1996/03/29 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/03/28 | 780 | 780 | 760 | 760 | 12,000 |
| 1996/03/27 | 761 | 766 | 761 | 766 | 10,000 |
| 1996/03/26 | 760 | 760 | 760 | 760 | 9,000 |
| 1996/03/22 | 751 | 751 | 750 | 750 | 13,000 |
| 1996/03/21 | 751 | 751 | 750 | 751 | 5,000 |
| 1996/03/14 | 760 | 760 | 750 | 750 | 3,000 |
| 1996/03/07 | 761 | 761 | 760 | 760 | 3,000 |
| 1996/03/01 | 785 | 785 | 785 | 785 | 4,000 |
| 1996/02/29 | 761 | 785 | 761 | 785 | 3,000 |
| 1996/02/28 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/02/26 | 780 | 790 | 780 | 790 | 5,000 |
| 1996/02/23 | 761 | 761 | 761 | 761 | 2,000 |
| 1996/02/22 | 771 | 771 | 760 | 760 | 8,000 |
| 1996/02/20 | 770 | 779 | 770 | 771 | 3,000 |
| 1996/02/19 | 771 | 771 | 770 | 770 | 4,000 |
| 1996/02/16 | 785 | 785 | 784 | 785 | 4,000 |
| 1996/02/15 | 784 | 784 | 780 | 780 | 3,000 |
| 1996/02/14 | 785 | 785 | 785 | 785 | 2,000 |
| 1996/02/09 | 784 | 784 | 784 | 784 | 1,000 |
| 1996/02/07 | 786 | 786 | 786 | 786 | 1,000 |
| 1996/02/06 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/02/05 | 797 | 799 | 795 | 799 | 4,000 |
| 1996/02/02 | 791 | 798 | 771 | 771 | 11,000 |
| 1996/02/01 | 798 | 798 | 791 | 791 | 9,000 |
| 1996/01/31 | 789 | 790 | 789 | 790 | 3,000 |
| 1996/01/30 | 770 | 790 | 770 | 790 | 3,000 |
| 1996/01/29 | 772 | 772 | 772 | 772 | 2,000 |
| 1996/01/26 | 789 | 790 | 789 | 790 | 3,000 |
| 1996/01/25 | 790 | 790 | 790 | 790 | 5,000 |
| 1996/01/24 | 751 | 751 | 750 | 750 | 5,000 |
| 1996/01/23 | 790 | 790 | 790 | 790 | 3,000 |
| 1996/01/22 | 787 | 790 | 787 | 790 | 16,000 |
| 1996/01/19 | 777 | 787 | 777 | 787 | 23,000 |
| 1996/01/18 | 785 | 785 | 776 | 777 | 17,000 |
| 1996/01/17 | 786 | 786 | 784 | 786 | 30,000 |
| 1996/01/16 | 760 | 785 | 760 | 784 | 25,000 |
| 1996/01/12 | 750 | 759 | 750 | 750 | 4,000 |
| 1996/01/11 | 742 | 742 | 742 | 742 | 3,000 |
| 1996/01/10 | 745 | 745 | 742 | 742 | 16,000 |
| 1996/01/09 | 742 | 745 | 742 | 745 | 17,000 |
| 1996/01/08 | 750 | 750 | 741 | 741 | 20,000 |
| 1996/01/05 | 759 | 759 | 750 | 750 | 19,000 |
| 1996/01/04 | 751 | 759 | 751 | 759 | 10,000 |