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
1999/12/30 440 440 440 440 1,000
1999/12/28 430 430 430 430 6,000
1999/12/27 476 476 470 470 6,000
1999/12/24 457 457 446 446 4,000
1999/12/22 450 457 450 457 4,000
1999/12/21 450 460 445 450 5,000
1999/12/20 415 415 415 415 9,000
1999/12/17 470 470 465 465 3,000
1999/12/16 475 475 475 475 3,000
1999/12/15 475 475 475 475 3,000
1999/12/14 480 480 480 480 2,000
1999/12/13 490 490 490 490 10,000
1999/12/10 450 450 450 450 2,000
1999/12/09 455 455 455 455 3,000
1999/12/07 455 455 455 455 2,000
1999/12/06 455 455 455 455 2,000
1999/12/03 450 455 450 455 10,000
1999/12/02 450 450 450 450 2,000
1999/12/01 460 460 450 450 4,000
1999/11/30 450 450 450 450 3,000
1999/11/29 450 450 450 450 2,000
1999/11/26 490 490 465 465 6,000
1999/11/25 456 465 456 465 4,000
1999/11/24 456 456 456 456 2,000
1999/11/22 459 459 459 459 2,000
1999/11/19 459 459 459 459 2,000
1999/11/18 459 459 459 459 10,000
1999/11/17 460 460 460 460 3,000
1999/11/16 460 460 460 460 1,000
1999/11/15 465 465 465 465 3,000
1999/11/12 471 471 456 465 5,000
1999/11/11 472 472 472 472 2,000
1999/11/10 472 472 472 472 3,000
1999/11/09 470 472 470 472 3,000
1999/11/05 470 470 470 470 2,000
1999/11/04 480 480 480 480 4,000
1999/11/02 445 445 445 445 1,000
1999/11/01 446 446 445 445 3,000
1999/10/29 445 445 445 445 3,000
1999/10/28 445 450 445 450 3,000
1999/10/27 445 445 445 445 1,000
1999/10/26 480 480 470 470 4,000
1999/10/25 485 485 481 485 3,000
1999/10/22 480 480 480 480 1,000
1999/10/21 480 480 478 478 2,000
1999/10/20 480 480 480 480 3,000
1999/10/19 480 480 478 478 5,000
1999/10/18 497 497 480 480 3,000
1999/10/15 477 477 477 477 1,000
1999/10/14 477 477 477 477 1,000
1999/10/13 477 477 477 477 6,000
1999/10/12 477 477 477 477 1,000
1999/10/08 477 477 477 477 1,000
1999/10/07 476 477 476 477 2,000
1999/10/06 477 477 477 477 1,000
1999/10/05 460 460 460 460 2,000
1999/10/04 460 460 460 460 2,000
1999/10/01 460 460 430 455 58,000
1999/09/30 460 460 455 455 11,000
1999/09/29 460 460 460 460 1,000
1999/09/28 460 460 459 460 10,000
1999/09/27 460 460 460 460 7,000
1999/09/24 465 465 460 460 3,000
1999/09/22 468 470 445 465 15,000
1999/09/21 470 470 470 470 3,000
1999/09/20 460 470 460 470 8,000
1999/09/17 485 485 455 455 8,000
1999/09/16 485 486 485 485 5,000
1999/09/14 483 483 483 483 2,000
1999/09/13 483 485 483 483 6,000
1999/09/09 490 490 482 482 9,000
1999/09/08 490 490 490 490 6,000
1999/09/06 495 500 490 500 6,000
1999/09/03 495 495 495 495 2,000
1999/09/02 495 500 495 495 6,000
1999/09/01 490 490 485 485 5,000
1999/08/31 500 500 485 485 13,000
1999/08/30 500 500 500 500 5,000
1999/08/27 500 500 500 500 2,000
1999/08/26 514 514 500 510 5,000
1999/08/25 491 491 491 491 11,000
1999/08/23 491 491 491 491 2,000
1999/08/20 490 490 490 490 3,000
1999/08/19 500 500 490 490 2,000
1999/08/18 485 485 485 485 1,000
1999/08/17 490 490 485 485 4,000
1999/08/13 490 490 490 490 3,000
1999/08/12 490 490 490 490 1,000
1999/08/10 490 490 490 490 6,000
1999/08/09 490 490 490 490 3,000
1999/08/06 490 490 490 490 7,000
1999/08/05 510 510 500 500 4,000
1999/08/04 510 510 510 510 2,000
1999/08/02 515 515 515 515 2,000
1999/07/30 502 502 501 501 5,000
1999/07/29 502 502 502 502 1,000
1999/07/28 502 502 502 502 1,000
1999/07/27 502 502 502 502 1,000
1999/07/26 500 501 500 501 5,000
1999/07/23 510 510 500 500 5,000
1999/07/22 520 520 510 510 6,000
1999/07/21 520 520 520 520 3,000
1999/07/19 530 530 530 530 8,000
1999/07/16 515 520 515 520 7,000
1999/07/15 515 515 515 515 6,000
1999/07/14 528 528 520 520 6,000
1999/07/13 530 530 530 530 4,000
1999/07/12 537 537 532 532 12,000
1999/07/09 525 525 514 515 8,000
1999/07/08 515 515 515 515 8,000
1999/07/07 501 519 500 515 10,000
1999/07/06 500 500 500 500 10,000
1999/07/05 481 500 481 500 6,000
1999/07/01 480 480 471 473 16,000
1999/06/30 495 495 480 480 12,000
1999/06/29 490 490 490 490 3,000
1999/06/28 488 488 488 488 6,000
1999/06/25 485 485 485 485 4,000
1999/06/24 484 485 484 485 4,000
1999/06/23 485 486 485 485 6,000
1999/06/22 485 488 485 488 5,000
1999/06/21 480 485 480 485 4,000
1999/06/17 460 470 460 470 5,000
1999/06/15 470 470 465 465 7,000
1999/06/14 470 470 470 470 1,000
1999/06/11 470 470 460 460 6,000
1999/06/09 454 454 454 454 1,000
1999/06/08 465 465 465 465 2,000
1999/06/07 460 465 451 465 3,000
1999/06/04 478 479 478 479 13,000
1999/06/03 483 483 483 483 16,000
1999/06/02 484 484 483 483 3,000
1999/06/01 484 484 484 484 3,000
1999/05/31 460 465 460 464 13,000
1999/05/28 464 465 464 465 11,000
1999/05/27 464 464 464 464 3,000
1999/05/26 465 465 464 464 10,000
1999/05/25 465 465 465 465 1,000
1999/05/24 465 465 465 465 1,000
1999/05/21 467 467 467 467 1,000
1999/05/20 467 467 465 465 5,000
1999/05/19 470 470 467 467 5,000
1999/05/18 466 466 466 466 1,000
1999/05/17 460 465 460 465 3,000
1999/05/14 470 470 460 460 3,000
1999/05/13 470 470 470 470 3,000
1999/05/12 470 475 470 470 9,000
1999/05/11 470 470 460 470 12,000
1999/05/10 460 475 460 470 4,000
1999/05/07 455 455 455 455 1,000
1999/05/06 475 475 450 450 6,000
1999/04/30 480 480 475 475 2,000
1999/04/28 480 480 480 480 6,000
1999/04/27 485 485 480 480 4,000
1999/04/26 490 490 485 485 9,000
1999/04/23 489 495 489 492 19,000
1999/04/22 481 490 480 481 9,000
1999/04/21 480 480 480 480 7,000
1999/04/20 495 495 480 480 17,000
1999/04/19 500 500 495 495 18,000
1999/04/16 499 502 499 500 22,000
1999/04/15 505 505 500 505 8,000
1999/04/14 515 515 500 500 14,000
1999/04/13 499 505 496 505 30,000
1999/04/12 490 500 490 499 20,000
1999/04/09 493 495 485 490 14,000
1999/04/08 485 490 485 488 29,000
1999/04/07 480 480 470 470 24,000
1999/04/06 475 476 470 475 33,000
1999/04/05 453 465 448 465 27,000
1999/04/02 441 450 440 441 14,000
1999/04/01 446 446 440 440 18,000
1999/03/31 450 450 440 446 24,000
1999/03/30 450 450 440 446 53,000
1999/03/29 443 443 440 440 14,000
1999/03/26 444 444 430 443 50,000
1999/03/25 435 435 435 435 5,000
1999/03/24 415 450 415 445 31,000
1999/03/23 419 430 412 430 14,000
1999/03/19 415 430 415 430 13,000
1999/03/18 420 430 420 430 26,000
1999/03/17 406 420 406 420 18,000
1999/03/16 401 410 401 410 21,000
1999/03/15 406 406 400 401 14,000
1999/03/12 405 408 405 408 12,000
1999/03/11 418 418 402 408 21,000
1999/03/10 402 402 402 402 5,000
1999/03/09 402 402 402 402 3,000
1999/03/08 400 400 400 400 5,000
1999/03/05 400 402 400 400 4,000
1999/03/04 400 400 400 400 3,000
1999/03/03 401 401 401 401 2,000
1999/03/02 404 404 402 402 4,000
1999/03/01 404 404 400 404 11,000
1999/02/26 409 409 405 405 7,000
1999/02/25 395 395 395 395 3,000
1999/02/24 395 398 390 398 20,000
1999/02/23 390 390 390 390 5,000
1999/02/22 390 390 390 390 4,000
1999/02/19 380 380 380 380 3,000
1999/02/18 380 380 380 380 2,000
1999/02/17 380 380 380 380 3,000
1999/02/16 380 384 380 380 10,000
1999/02/15 385 385 381 384 8,000
1999/02/12 385 385 385 385 5,000
1999/02/10 385 385 385 385 4,000
1999/02/09 390 390 390 390 3,000
1999/02/05 383 390 380 390 11,000
1999/02/03 399 399 394 399 13,000
1999/02/02 382 382 380 382 28,000
1999/02/01 391 391 380 380 18,000
1999/01/29 382 390 382 390 2,000
1999/01/28 380 380 380 380 10,000
1999/01/27 390 390 379 380 12,000
1999/01/26 390 390 380 380 17,000
1999/01/25 393 393 390 390 6,000
1999/01/22 394 394 393 393 4,000
1999/01/20 394 394 394 394 2,000
1999/01/19 398 398 395 395 6,000
1999/01/18 400 400 400 400 1,000
1999/01/14 400 404 395 404 5,000
1999/01/13 404 404 400 404 6,000
1999/01/12 404 404 404 404 2,000
1999/01/11 405 405 405 405 3,000
1999/01/08 405 405 405 405 3,000
1999/01/07 405 405 405 405 3,000
1999/01/06 408 408 403 403 11,000
1999/01/05 410 410 407 408 7,000
1999/01/04 410 410 410 410 2,000

このページの先頭へ