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 |