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
2010/12/30 508 509 507 509 2,600
2010/12/29 504 508 504 508 2,800
2010/12/28 503 507 503 507 3,700
2010/12/27 513 513 502 502 23,800
2010/12/24 504 509 504 508 3,000
2010/12/22 504 507 503 504 14,200
2010/12/21 506 510 503 510 9,400
2010/12/20 519 519 504 504 9,400
2010/12/17 505 510 505 509 5,800
2010/12/16 507 510 503 510 7,400
2010/12/15 515 521 507 510 19,200
2010/12/14 530 538 507 515 38,400
2010/12/13 559 559 540 550 16,000
2010/12/10 536 545 534 545 3,400
2010/12/09 535 545 531 534 5,700
2010/12/08 519 537 519 531 10,100
2010/12/07 511 524 511 524 6,200
2010/12/06 510 517 510 511 6,400
2010/12/03 511 521 509 519 7,500
2010/12/02 517 518 513 513 400
2010/12/01 520 520 512 512 2,400
2010/11/30 515 516 513 516 3,300
2010/11/29 513 514 511 514 1,000
2010/11/26 514 514 510 514 3,900
2010/11/25 510 510 502 510 4,900
2010/11/24 504 508 501 508 5,000
2010/11/22 506 506 496 500 900
2010/11/19 502 502 495 496 1,800
2010/11/18 499 504 493 500 4,200
2010/11/17 506 506 501 505 300
2010/11/16 499 507 495 507 2,900
2010/11/15 493 493 490 493 2,000
2010/11/12 490 492 488 492 900
2010/11/11 498 498 490 490 2,800
2010/11/10 498 498 498 498 2,000
2010/11/09 490 497 490 497 1,200
2010/11/08 487 500 487 490 2,200
2010/11/05 488 488 475 484 15,900
2010/11/04 483 484 480 480 6,900
2010/11/02 494 494 481 483 4,000
2010/11/01 500 500 496 496 9,100
2010/10/29 505 505 500 500 5,700
2010/10/28 499 507 499 505 6,100
2010/10/27 505 513 498 498 47,400
2010/10/26 550 554 548 550 25,400
2010/10/25 555 560 550 553 21,800
2010/10/22 563 569 549 549 21,900
2010/10/21 562 564 560 563 7,200
2010/10/20 566 570 558 564 17,300
2010/10/19 561 569 560 569 4,800
2010/10/18 567 568 561 561 9,300
2010/10/15 573 575 560 567 13,800
2010/10/14 578 579 577 578 5,000
2010/10/13 580 580 576 580 4,500
2010/10/12 580 580 578 580 7,100
2010/10/08 580 580 576 580 5,400
2010/10/07 575 584 575 580 7,100
2010/10/06 572 574 572 574 5,800
2010/10/05 570 574 570 572 10,700
2010/10/04 572 574 570 573 6,900
2010/10/01 568 572 565 572 9,900
2010/09/30 568 568 563 568 8,200
2010/09/29 554 569 554 568 12,600
2010/09/28 554 554 549 552 15,100
2010/09/27 548 550 543 550 11,700
2010/09/24 544 547 540 542 8,000
2010/09/22 542 543 540 542 4,000
2010/09/21 545 545 535 535 3,900
2010/09/17 538 539 533 535 5,300
2010/09/16 535 539 533 538 3,300
2010/09/15 530 540 530 540 5,300
2010/09/14 548 548 530 540 13,400
2010/09/13 540 548 540 548 8,000
2010/09/10 531 538 526 538 6,000
2010/09/09 530 530 525 529 1,500
2010/09/08 534 537 525 525 5,200
2010/09/07 532 535 532 535 2,600
2010/09/06 532 533 532 532 1,400
2010/09/03 532 532 530 532 1,800
2010/09/02 533 533 525 532 2,800
2010/09/01 533 534 530 531 5,300
2010/08/31 538 539 526 527 7,000
2010/08/30 530 531 525 531 6,000
2010/08/27 516 525 516 525 4,000
2010/08/26 530 530 530 530 4,000
2010/08/25 530 530 530 530 1,000
2010/08/24 0 0 0 530 0
2010/08/23 530 530 530 530 3,000
2010/08/20 525 525 525 525 3,000
2010/08/19 520 526 520 526 2,000
2010/08/18 520 524 520 524 6,000
2010/08/17 514 514 514 514 1,000
2010/08/16 509 510 505 505 5,000
2010/08/13 516 520 516 519 6,000
2010/08/12 509 509 509 509 1,000
2010/08/11 511 517 511 517 2,000
2010/08/10 0 0 0 510 0
2010/08/09 512 512 510 510 4,000
2010/08/06 0 0 0 512 0
2010/08/05 517 518 512 512 5,000
2010/08/04 513 513 513 513 2,000
2010/08/03 512 518 510 510 6,000
2010/08/02 516 518 512 512 3,000
2010/07/30 512 515 512 515 9,000
2010/07/29 508 515 507 507 6,000
2010/07/28 508 508 508 508 1,000
2010/07/27 511 511 511 511 1,000
2010/07/26 505 505 505 505 2,000
2010/07/23 503 505 503 505 4,000
2010/07/22 501 502 501 502 2,000
2010/07/21 0 0 0 506 0
2010/07/20 506 506 506 506 1,000
2010/07/16 510 510 501 501 2,000
2010/07/15 500 500 500 500 3,000
2010/07/14 516 516 515 515 9,000
2010/07/13 500 506 500 500 4,000
2010/07/12 508 508 508 508 14,000
2010/07/09 499 499 499 499 2,000
2010/07/08 498 505 498 499 9,000
2010/07/07 500 500 500 500 1,000
2010/07/06 0 0 0 488 0
2010/07/05 488 488 488 488 1,000
2010/07/02 0 0 0 476 0
2010/07/01 479 479 475 476 5,000
2010/06/30 480 480 476 476 3,000
2010/06/29 481 481 481 481 1,000
2010/06/28 488 488 480 480 7,000
2010/06/25 495 495 495 495 2,000
2010/06/24 495 496 494 494 5,000
2010/06/23 498 500 498 500 4,000
2010/06/22 500 500 499 500 3,000
2010/06/21 504 504 500 504 5,000
2010/06/18 505 505 502 504 4,000
2010/06/17 508 508 505 505 3,000
2010/06/16 508 510 505 505 8,000
2010/06/15 528 528 496 503 19,000
2010/06/14 481 487 479 487 4,000
2010/06/11 488 488 480 481 5,000
2010/06/10 498 514 494 494 12,000
2010/06/09 495 495 495 495 3,000
2010/06/08 494 494 494 494 7,000
2010/06/07 0 0 0 494 0
2010/06/04 473 494 473 494 4,000
2010/06/03 0 0 0 464 0
2010/06/02 464 464 459 464 3,000
2010/06/01 473 473 473 473 2,000
2010/05/31 0 0 0 455 0
2010/05/28 455 455 455 455 1,000
2010/05/27 451 451 446 446 4,000
2010/05/26 451 456 451 452 10,000
2010/05/25 451 457 451 457 3,000
2010/05/24 0 0 0 467 0
2010/05/21 471 471 466 467 4,000
2010/05/20 481 481 474 474 4,000
2010/05/19 485 485 482 482 6,000
2010/05/18 491 495 491 495 4,000
2010/05/17 490 490 490 490 1,000
2010/05/14 507 507 507 507 1,000
2010/05/13 491 499 491 499 2,000
2010/05/12 501 501 501 501 1,000
2010/05/11 485 493 485 493 3,000
2010/05/10 474 485 474 485 5,000
2010/05/07 505 506 490 490 15,000
2010/05/06 510 510 503 510 10,000
2010/04/30 510 514 506 506 10,000
2010/04/28 512 512 508 508 6,000
2010/04/27 510 515 510 514 27,000
2010/04/26 535 550 535 550 36,000
2010/04/23 520 535 520 532 37,000
2010/04/22 522 522 514 522 18,000
2010/04/21 522 522 519 520 12,000
2010/04/20 522 523 517 522 5,000
2010/04/19 516 522 516 522 10,000
2010/04/16 520 521 517 521 8,000
2010/04/15 520 520 516 520 8,000
2010/04/14 515 520 514 514 9,000
2010/04/13 524 524 511 515 17,000
2010/04/12 524 524 516 520 15,000
2010/04/09 522 522 520 520 5,000
2010/04/08 517 519 517 519 5,000
2010/04/07 520 520 517 517 15,000
2010/04/06 520 520 518 518 12,000
2010/04/05 518 519 517 518 9,000
2010/04/02 518 518 515 517 8,000
2010/04/01 518 518 516 518 9,000
2010/03/31 504 517 504 517 8,000
2010/03/30 492 500 492 500 16,000
2010/03/29 490 500 490 500 12,000
2010/03/26 487 488 487 487 12,000
2010/03/25 485 487 485 487 5,000
2010/03/24 485 485 485 485 1,000
2010/03/23 480 481 480 481 2,000
2010/03/18 488 488 482 482 4,000
2010/03/17 483 483 482 482 6,000
2010/03/16 486 486 482 482 2,000
2010/03/15 487 487 486 487 5,000
2010/03/12 483 485 483 485 3,000
2010/03/11 475 483 475 483 3,000
2010/03/10 480 480 474 474 2,000
2010/03/09 480 480 480 480 1,000
2010/03/08 484 484 467 480 10,000
2010/03/05 485 485 485 485 1,000
2010/03/04 480 480 480 480 1,000
2010/03/03 477 480 477 480 3,000
2010/03/02 477 477 477 477 1,000
2010/03/01 477 477 477 477 1,000
2010/02/26 477 479 477 477 6,000
2010/02/25 465 470 465 470 2,000
2010/02/24 460 460 460 460 1,000
2010/02/23 459 459 459 459 2,000
2010/02/22 459 467 459 467 2,000
2010/02/19 459 459 459 459 1,000
2010/02/18 467 467 467 467 2,000
2010/02/17 468 469 468 469 2,000
2010/02/15 473 473 469 469 2,000
2010/02/12 469 469 469 469 1,000
2010/02/10 469 477 469 477 2,000
2010/02/09 485 485 485 485 1,000
2010/02/04 489 489 482 482 4,000
2010/02/03 491 491 491 491 12,000
2010/02/02 467 467 467 467 2,000
2010/02/01 474 474 469 469 3,000
2010/01/29 474 474 474 474 1,000
2010/01/27 470 475 470 470 9,000
2010/01/26 470 470 470 470 3,000
2010/01/25 460 461 460 461 7,000
2010/01/21 460 460 460 460 1,000
2010/01/20 454 456 454 456 3,000
2010/01/19 450 452 450 452 2,000
2010/01/18 450 454 450 454 2,000
2010/01/15 446 446 446 446 1,000
2010/01/14 445 446 445 446 2,000
2010/01/12 441 443 441 443 3,000
2010/01/07 432 433 432 433 4,000
2010/01/06 434 434 433 433 3,000
2010/01/04 443 443 443 443 1,000

このページの先頭へ