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 |
---|---|---|---|---|---|
2001/12/27 | 444 | 444 | 444 | 444 | 1,000 |
2001/12/26 | 445 | 445 | 445 | 445 | 4,000 |
2001/12/25 | 416 | 416 | 410 | 410 | 5,000 |
2001/12/21 | 435 | 436 | 430 | 430 | 7,000 |
2001/12/20 | 441 | 441 | 435 | 435 | 2,000 |
2001/12/18 | 445 | 445 | 445 | 445 | 2,000 |
2001/12/17 | 440 | 445 | 440 | 445 | 4,000 |
2001/12/14 | 440 | 440 | 440 | 440 | 1,000 |
2001/12/13 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/12 | 450 | 450 | 450 | 450 | 2,000 |
2001/12/11 | 450 | 450 | 450 | 450 | 11,000 |
2001/12/10 | 438 | 438 | 438 | 438 | 1,000 |
2001/12/07 | 437 | 437 | 437 | 437 | 1,000 |
2001/12/04 | 449 | 449 | 430 | 430 | 2,000 |
2001/12/03 | 450 | 450 | 450 | 450 | 2,000 |
2001/11/30 | 435 | 435 | 435 | 435 | 1,000 |
2001/11/29 | 435 | 435 | 432 | 435 | 7,000 |
2001/11/27 | 435 | 435 | 433 | 433 | 9,000 |
2001/11/26 | 430 | 433 | 430 | 433 | 10,000 |
2001/11/22 | 453 | 453 | 453 | 453 | 2,000 |
2001/11/21 | 457 | 457 | 453 | 453 | 4,000 |
2001/11/20 | 455 | 455 | 455 | 455 | 3,000 |
2001/11/19 | 455 | 455 | 455 | 455 | 1,000 |
2001/11/16 | 460 | 460 | 460 | 460 | 1,000 |
2001/11/15 | 464 | 464 | 464 | 464 | 1,000 |
2001/11/14 | 460 | 464 | 460 | 464 | 3,000 |
2001/11/13 | 458 | 460 | 458 | 460 | 2,000 |
2001/11/12 | 458 | 458 | 458 | 458 | 1,000 |
2001/11/08 | 460 | 460 | 458 | 458 | 3,000 |
2001/11/07 | 460 | 460 | 460 | 460 | 1,000 |
2001/11/06 | 464 | 464 | 460 | 460 | 2,000 |
2001/11/05 | 464 | 464 | 464 | 464 | 1,000 |
2001/11/02 | 465 | 465 | 465 | 465 | 1,000 |
2001/11/01 | 469 | 469 | 469 | 469 | 1,000 |
2001/10/31 | 469 | 469 | 469 | 469 | 1,000 |
2001/10/30 | 470 | 471 | 470 | 471 | 2,000 |
2001/10/29 | 475 | 475 | 470 | 470 | 2,000 |
2001/10/26 | 471 | 471 | 468 | 468 | 9,000 |
2001/10/25 | 475 | 478 | 471 | 478 | 28,000 |
2001/10/24 | 475 | 480 | 474 | 480 | 16,000 |
2001/10/23 | 475 | 475 | 471 | 471 | 5,000 |
2001/10/22 | 478 | 479 | 478 | 479 | 5,000 |
2001/10/19 | 475 | 479 | 475 | 479 | 3,000 |
2001/10/18 | 475 | 475 | 475 | 475 | 6,000 |
2001/10/17 | 474 | 474 | 474 | 474 | 1,000 |
2001/10/16 | 468 | 470 | 468 | 470 | 5,000 |
2001/10/11 | 463 | 463 | 463 | 463 | 3,000 |
2001/10/10 | 463 | 463 | 463 | 463 | 2,000 |
2001/10/09 | 461 | 463 | 461 | 463 | 3,000 |
2001/10/05 | 453 | 453 | 452 | 452 | 5,000 |
2001/10/04 | 452 | 452 | 452 | 452 | 3,000 |
2001/10/02 | 463 | 463 | 450 | 450 | 4,000 |
2001/10/01 | 463 | 463 | 463 | 463 | 2,000 |
2001/09/28 | 446 | 446 | 446 | 446 | 1,000 |
2001/09/26 | 456 | 456 | 456 | 456 | 3,000 |
2001/09/25 | 437 | 444 | 437 | 444 | 3,000 |
2001/09/21 | 434 | 434 | 434 | 434 | 4,000 |
2001/09/20 | 454 | 454 | 454 | 454 | 6,000 |
2001/09/19 | 470 | 470 | 454 | 454 | 4,000 |
2001/09/18 | 456 | 456 | 454 | 454 | 5,000 |
2001/09/17 | 455 | 455 | 455 | 455 | 1,000 |
2001/09/14 | 454 | 454 | 454 | 454 | 1,000 |
2001/09/13 | 454 | 454 | 454 | 454 | 3,000 |
2001/09/12 | 465 | 465 | 455 | 455 | 8,000 |
2001/09/11 | 470 | 470 | 470 | 470 | 1,000 |
2001/09/10 | 470 | 470 | 470 | 470 | 2,000 |
2001/09/07 | 474 | 474 | 470 | 470 | 4,000 |
2001/09/06 | 474 | 475 | 474 | 475 | 3,000 |
2001/09/05 | 475 | 475 | 475 | 475 | 3,000 |
2001/09/04 | 476 | 476 | 476 | 476 | 4,000 |
2001/09/03 | 471 | 471 | 471 | 471 | 3,000 |
2001/08/31 | 478 | 478 | 469 | 469 | 2,000 |
2001/08/30 | 480 | 480 | 478 | 478 | 2,000 |
2001/08/29 | 475 | 475 | 475 | 475 | 1,000 |
2001/08/27 | 484 | 484 | 484 | 484 | 3,000 |
2001/08/23 | 467 | 467 | 467 | 467 | 5,000 |
2001/08/22 | 465 | 465 | 465 | 465 | 1,000 |
2001/08/21 | 465 | 465 | 465 | 465 | 1,000 |
2001/08/20 | 473 | 473 | 473 | 473 | 1,000 |
2001/08/07 | 473 | 473 | 473 | 473 | 1,000 |
2001/08/06 | 473 | 473 | 473 | 473 | 2,000 |
2001/08/03 | 473 | 473 | 473 | 473 | 1,000 |
2001/08/02 | 461 | 461 | 461 | 461 | 1,000 |
2001/08/01 | 461 | 461 | 461 | 461 | 1,000 |
2001/07/31 | 461 | 461 | 461 | 461 | 2,000 |
2001/07/30 | 465 | 465 | 461 | 461 | 4,000 |
2001/07/27 | 465 | 465 | 465 | 465 | 2,000 |
2001/07/26 | 473 | 473 | 465 | 465 | 5,000 |
2001/07/25 | 473 | 473 | 473 | 473 | 1,000 |
2001/07/24 | 482 | 482 | 475 | 475 | 10,000 |
2001/07/23 | 473 | 473 | 465 | 465 | 3,000 |
2001/07/17 | 473 | 473 | 473 | 473 | 1,000 |
2001/07/12 | 470 | 470 | 470 | 470 | 1,000 |
2001/07/11 | 470 | 470 | 470 | 470 | 1,000 |
2001/07/10 | 472 | 472 | 472 | 472 | 1,000 |
2001/07/09 | 473 | 475 | 472 | 472 | 14,000 |
2001/07/06 | 466 | 466 | 465 | 465 | 3,000 |
2001/07/04 | 473 | 473 | 465 | 465 | 4,000 |
2001/07/03 | 473 | 473 | 470 | 470 | 2,000 |
2001/07/02 | 473 | 473 | 473 | 473 | 3,000 |
2001/06/29 | 474 | 474 | 464 | 464 | 7,000 |
2001/06/28 | 473 | 473 | 473 | 473 | 1,000 |
2001/06/27 | 474 | 475 | 474 | 475 | 7,000 |
2001/06/26 | 473 | 474 | 473 | 474 | 9,000 |
2001/06/25 | 452 | 464 | 452 | 464 | 3,000 |
2001/06/22 | 465 | 466 | 465 | 465 | 4,000 |
2001/06/20 | 467 | 467 | 465 | 465 | 5,000 |
2001/06/19 | 450 | 475 | 450 | 472 | 15,000 |
2001/06/18 | 470 | 470 | 470 | 470 | 1,000 |
2001/06/15 | 470 | 470 | 470 | 470 | 1,000 |
2001/06/14 | 471 | 471 | 471 | 471 | 2,000 |
2001/06/13 | 471 | 471 | 471 | 471 | 4,000 |
2001/06/12 | 472 | 472 | 472 | 472 | 2,000 |
2001/06/11 | 472 | 472 | 472 | 472 | 1,000 |
2001/06/07 | 474 | 474 | 474 | 474 | 1,000 |
2001/06/06 | 474 | 474 | 474 | 474 | 3,000 |
2001/06/04 | 474 | 474 | 474 | 474 | 3,000 |
2001/06/01 | 474 | 474 | 474 | 474 | 3,000 |
2001/05/31 | 478 | 478 | 475 | 475 | 4,000 |
2001/05/30 | 477 | 478 | 477 | 478 | 4,000 |
2001/05/29 | 479 | 479 | 479 | 479 | 3,000 |
2001/05/28 | 480 | 480 | 480 | 480 | 8,000 |
2001/05/25 | 465 | 465 | 465 | 465 | 2,000 |
2001/05/23 | 465 | 465 | 465 | 465 | 2,000 |
2001/05/22 | 465 | 465 | 465 | 465 | 5,000 |
2001/05/21 | 465 | 475 | 465 | 465 | 8,000 |
2001/05/18 | 465 | 465 | 465 | 465 | 1,000 |
2001/05/16 | 465 | 465 | 465 | 465 | 6,000 |
2001/05/11 | 456 | 459 | 456 | 459 | 2,000 |
2001/05/08 | 460 | 460 | 452 | 452 | 6,000 |
2001/05/07 | 465 | 465 | 465 | 465 | 1,000 |
2001/05/02 | 470 | 470 | 465 | 465 | 8,000 |
2001/05/01 | 470 | 470 | 470 | 470 | 3,000 |
2001/04/27 | 471 | 471 | 471 | 471 | 1,000 |
2001/04/26 | 471 | 476 | 471 | 475 | 7,000 |
2001/04/25 | 484 | 484 | 476 | 476 | 4,000 |
2001/04/24 | 484 | 485 | 484 | 484 | 7,000 |
2001/04/23 | 489 | 494 | 485 | 492 | 12,000 |
2001/04/20 | 489 | 489 | 483 | 489 | 8,000 |
2001/04/19 | 490 | 490 | 480 | 480 | 5,000 |
2001/04/17 | 490 | 490 | 475 | 475 | 5,000 |
2001/04/16 | 471 | 490 | 471 | 490 | 4,000 |
2001/04/13 | 473 | 475 | 465 | 465 | 13,000 |
2001/04/12 | 475 | 475 | 472 | 472 | 7,000 |
2001/04/10 | 476 | 476 | 475 | 475 | 5,000 |
2001/04/09 | 480 | 485 | 474 | 474 | 4,000 |
2001/04/06 | 475 | 477 | 475 | 477 | 4,000 |
2001/04/05 | 480 | 480 | 475 | 475 | 5,000 |
2001/04/04 | 479 | 479 | 475 | 475 | 2,000 |
2001/04/03 | 475 | 480 | 475 | 480 | 2,000 |
2001/04/02 | 468 | 475 | 468 | 470 | 8,000 |
2001/03/30 | 459 | 468 | 459 | 468 | 2,000 |
2001/03/29 | 456 | 457 | 456 | 457 | 2,000 |
2001/03/28 | 451 | 451 | 451 | 451 | 1,000 |
2001/03/27 | 450 | 450 | 450 | 450 | 11,000 |
2001/03/26 | 445 | 450 | 445 | 450 | 6,000 |
2001/03/23 | 447 | 447 | 440 | 440 | 10,000 |
2001/03/22 | 446 | 446 | 445 | 445 | 2,000 |
2001/03/21 | 440 | 440 | 440 | 440 | 6,000 |
2001/03/19 | 450 | 450 | 448 | 448 | 3,000 |
2001/03/15 | 450 | 450 | 450 | 450 | 2,000 |
2001/03/14 | 448 | 448 | 448 | 448 | 2,000 |
2001/03/13 | 450 | 450 | 448 | 448 | 4,000 |
2001/03/12 | 450 | 450 | 450 | 450 | 5,000 |
2001/03/09 | 451 | 451 | 450 | 450 | 3,000 |
2001/03/08 | 455 | 455 | 455 | 455 | 2,000 |
2001/03/07 | 455 | 455 | 455 | 455 | 1,000 |
2001/03/06 | 455 | 455 | 455 | 455 | 3,000 |
2001/03/02 | 460 | 460 | 460 | 460 | 3,000 |
2001/03/01 | 460 | 460 | 455 | 460 | 4,000 |
2001/02/28 | 457 | 457 | 457 | 457 | 2,000 |
2001/02/27 | 457 | 457 | 457 | 457 | 1,000 |
2001/02/26 | 457 | 457 | 457 | 457 | 3,000 |
2001/02/23 | 458 | 458 | 457 | 457 | 8,000 |
2001/02/22 | 456 | 456 | 456 | 456 | 1,000 |
2001/02/21 | 456 | 456 | 455 | 456 | 3,000 |
2001/02/20 | 455 | 459 | 455 | 459 | 4,000 |
2001/02/19 | 455 | 455 | 455 | 455 | 2,000 |
2001/02/15 | 455 | 455 | 455 | 455 | 10,000 |
2001/02/14 | 455 | 455 | 455 | 455 | 6,000 |
2001/02/13 | 459 | 459 | 459 | 459 | 1,000 |
2001/02/09 | 459 | 459 | 459 | 459 | 2,000 |
2001/02/08 | 460 | 460 | 460 | 460 | 2,000 |
2001/02/07 | 465 | 465 | 460 | 460 | 4,000 |
2001/02/06 | 470 | 470 | 470 | 470 | 4,000 |
2001/02/05 | 460 | 465 | 455 | 465 | 32,000 |
2001/02/02 | 460 | 460 | 460 | 460 | 4,000 |
2001/02/01 | 465 | 465 | 465 | 465 | 2,000 |
2001/01/31 | 448 | 451 | 445 | 449 | 10,000 |
2001/01/30 | 450 | 450 | 443 | 443 | 10,000 |
2001/01/29 | 450 | 450 | 450 | 450 | 2,000 |
2001/01/26 | 452 | 452 | 410 | 410 | 8,000 |
2001/01/25 | 447 | 447 | 447 | 447 | 2,000 |
2001/01/24 | 455 | 455 | 450 | 450 | 4,000 |
2001/01/22 | 465 | 465 | 460 | 460 | 4,000 |
2001/01/18 | 465 | 465 | 465 | 465 | 2,000 |
2001/01/16 | 470 | 470 | 470 | 470 | 4,000 |
2001/01/12 | 470 | 470 | 470 | 470 | 3,000 |
2001/01/11 | 477 | 477 | 477 | 477 | 11,000 |
2001/01/10 | 468 | 468 | 468 | 468 | 2,000 |
2001/01/04 | 468 | 468 | 468 | 468 | 1,000 |