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
2002/12/26 375 375 375 375 4,000
2002/12/25 342 350 342 350 5,000
2002/12/24 340 341 335 341 4,000
2002/12/20 351 360 340 340 6,000
2002/12/19 347 350 347 350 3,000
2002/12/18 372 372 362 362 5,000
2002/12/17 372 372 372 372 3,000
2002/12/16 390 390 375 375 4,000
2002/12/13 390 390 390 390 12,000
2002/12/12 370 370 370 370 7,000
2002/12/11 371 371 371 371 1,000
2002/12/10 371 371 371 371 1,000
2002/12/09 378 378 371 371 3,000
2002/12/06 377 377 377 377 1,000
2002/12/05 380 380 380 380 1,000
2002/12/04 378 380 378 380 5,000
2002/12/02 377 377 377 377 5,000
2002/11/29 371 375 371 375 3,000
2002/11/28 377 377 370 370 6,000
2002/11/26 383 383 383 383 3,000
2002/11/25 380 380 375 375 3,000
2002/11/22 380 380 380 380 2,000
2002/11/20 375 375 375 375 1,000
2002/11/19 375 375 375 375 2,000
2002/11/18 375 379 375 379 2,000
2002/11/15 380 380 375 375 2,000
2002/11/14 390 390 390 390 3,000
2002/11/13 377 377 377 377 1,000
2002/11/12 390 390 390 390 3,000
2002/11/11 390 390 390 390 2,000
2002/11/08 390 390 390 390 1,000
2002/11/07 395 395 390 390 4,000
2002/11/06 395 395 395 395 1,000
2002/11/05 395 395 395 395 1,000
2002/11/01 400 400 400 400 1,000
2002/10/31 390 390 390 390 2,000
2002/10/30 386 388 386 388 2,000
2002/10/29 412 412 390 410 5,000
2002/10/28 417 417 412 412 10,000
2002/10/25 419 420 416 418 18,000
2002/10/24 420 420 419 420 4,000
2002/10/23 420 420 420 420 4,000
2002/10/22 426 426 426 426 2,000
2002/10/18 429 430 429 430 4,000
2002/10/16 430 430 430 430 3,000
2002/10/15 420 428 420 427 3,000
2002/10/11 419 420 419 420 2,000
2002/10/10 420 420 410 410 15,000
2002/10/09 426 426 423 423 4,000
2002/10/08 425 425 425 425 4,000
2002/10/07 430 430 429 429 2,000
2002/10/04 425 429 425 429 5,000
2002/10/02 428 433 425 425 12,000
2002/10/01 427 435 427 430 6,000
2002/09/30 430 430 425 425 4,000
2002/09/27 430 430 430 430 7,000
2002/09/26 426 430 426 430 9,000
2002/09/25 422 424 422 424 12,000
2002/09/24 420 420 420 420 6,000
2002/09/20 425 425 421 421 15,000
2002/09/17 425 425 424 424 7,000
2002/09/13 425 425 425 425 2,000
2002/09/12 424 424 424 424 1,000
2002/09/11 424 424 424 424 4,000
2002/09/10 424 424 424 424 1,000
2002/09/09 424 424 424 424 3,000
2002/09/06 426 426 425 425 2,000
2002/09/05 425 426 425 426 7,000
2002/09/04 426 426 426 426 1,000
2002/09/02 443 443 440 440 6,000
2002/08/30 425 449 425 449 15,000
2002/08/29 424 424 424 424 11,000
2002/08/28 425 425 425 425 4,000
2002/08/26 430 430 424 430 6,000
2002/08/23 425 425 425 425 1,000
2002/08/22 424 425 424 424 7,000
2002/08/21 423 423 423 423 1,000
2002/08/20 425 425 425 425 2,000
2002/08/19 430 430 430 430 1,000
2002/08/14 423 423 423 423 3,000
2002/08/13 430 430 430 430 1,000
2002/08/12 431 431 427 427 5,000
2002/08/08 430 430 430 430 3,000
2002/08/06 431 431 431 431 4,000
2002/08/05 432 432 432 432 1,000
2002/08/01 440 440 440 440 2,000
2002/07/29 432 432 432 432 1,000
2002/07/26 431 431 431 431 7,000
2002/07/23 440 441 440 440 3,000
2002/07/19 451 451 451 451 9,000
2002/07/18 431 431 431 431 1,000
2002/07/17 450 450 450 450 5,000
2002/07/16 443 448 443 448 5,000
2002/07/12 430 430 430 430 3,000
2002/07/11 438 438 438 438 1,000
2002/07/09 438 438 438 438 2,000
2002/07/08 453 453 448 448 12,000
2002/07/02 426 426 426 426 3,000
2002/07/01 444 444 444 444 4,000
2002/06/28 440 440 440 440 1,000
2002/06/26 444 444 430 430 5,000
2002/06/25 426 426 426 426 1,000
2002/06/21 422 422 420 421 6,000
2002/06/20 422 422 422 422 3,000
2002/06/19 426 426 425 425 2,000
2002/06/18 424 445 424 445 9,000
2002/06/17 427 427 425 425 7,000
2002/06/14 427 428 427 427 3,000
2002/06/12 430 430 430 430 1,000
2002/06/11 430 430 429 430 6,000
2002/06/07 433 433 433 433 3,000
2002/06/06 441 441 441 441 1,000
2002/06/05 445 445 445 445 1,000
2002/06/04 448 448 448 448 1,000
2002/06/03 449 449 449 449 2,000
2002/05/31 441 441 441 441 1,000
2002/05/30 442 442 442 442 2,000
2002/05/28 442 442 442 442 2,000
2002/05/27 450 450 450 450 3,000
2002/05/22 441 442 441 442 2,000
2002/05/21 441 441 441 441 2,000
2002/05/17 441 441 441 441 1,000
2002/05/10 442 442 442 442 1,000
2002/05/07 440 440 440 440 1,000
2002/05/02 440 440 439 439 2,000
2002/05/01 452 452 452 452 1,000
2002/04/26 450 450 450 450 4,000
2002/04/25 445 445 441 441 2,000
2002/04/24 447 450 444 446 10,000
2002/04/23 455 459 455 457 20,000
2002/04/22 459 459 457 457 7,000
2002/04/19 455 455 455 455 1,000
2002/04/18 451 451 451 451 5,000
2002/04/17 454 455 453 453 3,000
2002/04/16 456 456 456 456 2,000
2002/04/11 459 459 459 459 1,000
2002/04/10 459 459 459 459 2,000
2002/04/09 464 464 460 463 3,000
2002/04/08 461 461 460 460 4,000
2002/04/04 461 461 461 461 1,000
2002/04/03 461 461 461 461 1,000
2002/04/01 465 465 463 463 7,000
2002/03/29 448 450 448 450 6,000
2002/03/28 448 448 448 448 2,000
2002/03/27 445 448 445 448 2,000
2002/03/26 433 440 433 440 6,000
2002/03/25 433 433 431 431 9,000
2002/03/22 434 435 431 433 8,000
2002/03/20 435 435 433 433 3,000
2002/03/19 435 435 435 435 5,000
2002/03/18 431 435 431 435 3,000
2002/03/15 430 430 430 430 1,000
2002/03/14 430 430 430 430 1,000
2002/03/12 430 430 430 430 3,000
2002/03/11 430 431 430 431 5,000
2002/03/08 435 440 430 430 15,000
2002/03/04 445 448 445 448 5,000
2002/03/01 446 446 446 446 2,000
2002/02/28 446 446 431 441 4,000
2002/02/27 431 431 431 431 2,000
2002/02/26 447 447 431 431 6,000
2002/02/22 448 448 447 447 6,000
2002/02/21 450 450 450 450 2,000
2002/02/19 431 431 431 431 1,000
2002/02/18 432 432 432 432 1,000
2002/02/15 430 430 430 430 1,000
2002/02/14 440 440 431 431 2,000
2002/02/12 450 450 450 450 1,000
2002/02/08 450 450 450 450 4,000
2002/02/04 455 455 455 455 5,000
2002/02/01 445 445 445 445 1,000
2002/01/30 442 442 442 442 1,000
2002/01/28 430 440 430 440 5,000
2002/01/25 420 425 420 425 3,000
2002/01/22 420 420 420 420 2,000
2002/01/18 421 421 420 420 2,000
2002/01/17 421 421 420 420 2,000
2002/01/10 422 422 420 420 5,000
2002/01/04 446 446 440 440 4,000

このページの先頭へ