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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,110 | 2,231 | 2,060 | 2,210 | 37,300 |
| 2016/12/29 | 2,215 | 2,219 | 2,078 | 2,120 | 43,700 |
| 2016/12/28 | 2,184 | 2,279 | 2,171 | 2,215 | 27,700 |
| 2016/12/27 | 2,135 | 2,239 | 2,123 | 2,199 | 62,400 |
| 2016/12/26 | 2,110 | 2,136 | 2,051 | 2,135 | 29,100 |
| 2016/12/22 | 2,067 | 2,145 | 2,060 | 2,115 | 45,400 |
| 2016/12/21 | 1,970 | 2,079 | 1,970 | 2,067 | 70,500 |
| 2016/12/20 | 1,975 | 1,985 | 1,972 | 1,975 | 17,600 |
| 2016/12/19 | 1,935 | 1,970 | 1,934 | 1,967 | 24,800 |
| 2016/12/16 | 1,912 | 1,973 | 1,911 | 1,940 | 36,900 |
| 2016/12/15 | 1,910 | 1,990 | 1,905 | 1,950 | 72,500 |
| 2016/12/14 | 1,780 | 1,911 | 1,780 | 1,904 | 124,800 |
| 2016/12/13 | 1,755 | 1,769 | 1,744 | 1,753 | 32,200 |
| 2016/12/12 | 1,714 | 1,744 | 1,712 | 1,744 | 25,800 |
| 2016/12/09 | 1,704 | 1,714 | 1,698 | 1,714 | 11,500 |
| 2016/12/08 | 1,692 | 1,704 | 1,690 | 1,704 | 10,600 |
| 2016/12/07 | 1,690 | 1,704 | 1,690 | 1,691 | 18,800 |
| 2016/12/06 | 1,720 | 1,720 | 1,678 | 1,685 | 17,000 |
| 2016/12/05 | 1,726 | 1,726 | 1,720 | 1,725 | 4,700 |
| 2016/12/02 | 1,723 | 1,726 | 1,718 | 1,726 | 20,700 |
| 2016/12/01 | 1,730 | 1,730 | 1,710 | 1,718 | 16,200 |
| 2016/11/30 | 1,727 | 1,727 | 1,713 | 1,727 | 3,500 |
| 2016/11/29 | 1,703 | 1,730 | 1,703 | 1,728 | 18,700 |
| 2016/11/28 | 1,690 | 1,700 | 1,689 | 1,699 | 9,900 |
| 2016/11/25 | 1,709 | 1,709 | 1,673 | 1,685 | 18,900 |
| 2016/11/24 | 1,723 | 1,723 | 1,700 | 1,709 | 16,100 |
| 2016/11/22 | 1,720 | 1,730 | 1,707 | 1,723 | 19,400 |
| 2016/11/21 | 1,700 | 1,729 | 1,682 | 1,723 | 39,700 |
| 2016/11/18 | 1,683 | 1,707 | 1,683 | 1,702 | 40,400 |
| 2016/11/17 | 1,680 | 1,684 | 1,670 | 1,683 | 17,900 |
| 2016/11/16 | 1,675 | 1,688 | 1,671 | 1,676 | 23,200 |
| 2016/11/15 | 1,665 | 1,676 | 1,651 | 1,672 | 20,400 |
| 2016/11/14 | 1,654 | 1,664 | 1,654 | 1,662 | 8,300 |
| 2016/11/11 | 1,641 | 1,659 | 1,630 | 1,650 | 33,500 |
| 2016/11/10 | 1,635 | 1,663 | 1,635 | 1,653 | 24,000 |
| 2016/11/09 | 1,630 | 1,648 | 1,598 | 1,630 | 38,500 |
| 2016/11/08 | 1,653 | 1,655 | 1,621 | 1,624 | 30,700 |
| 2016/11/07 | 1,652 | 1,661 | 1,650 | 1,650 | 22,800 |
| 2016/11/04 | 1,660 | 1,664 | 1,643 | 1,661 | 49,300 |
| 2016/11/02 | 1,665 | 1,667 | 1,651 | 1,655 | 27,700 |
| 2016/11/01 | 1,660 | 1,665 | 1,648 | 1,660 | 57,500 |
| 2016/10/31 | 1,664 | 1,670 | 1,646 | 1,658 | 29,200 |
| 2016/10/28 | 1,645 | 1,658 | 1,640 | 1,645 | 44,200 |
| 2016/10/27 | 1,606 | 1,646 | 1,605 | 1,640 | 176,700 |
| 2016/10/26 | 1,666 | 1,683 | 1,647 | 1,647 | 240,900 |
| 2016/10/25 | 1,682 | 1,693 | 1,672 | 1,672 | 95,800 |
| 2016/10/24 | 1,686 | 1,710 | 1,680 | 1,682 | 60,800 |
| 2016/10/21 | 1,681 | 1,698 | 1,678 | 1,691 | 29,700 |
| 2016/10/20 | 1,703 | 1,704 | 1,680 | 1,689 | 48,000 |
| 2016/10/19 | 1,704 | 1,709 | 1,700 | 1,704 | 32,400 |
| 2016/10/18 | 1,704 | 1,715 | 1,672 | 1,695 | 63,500 |
| 2016/10/17 | 1,670 | 1,719 | 1,664 | 1,707 | 71,500 |
| 2016/10/14 | 1,608 | 1,664 | 1,605 | 1,650 | 65,000 |
| 2016/10/13 | 1,570 | 1,608 | 1,570 | 1,608 | 45,000 |
| 2016/10/12 | 1,540 | 1,567 | 1,540 | 1,565 | 29,600 |
| 2016/10/11 | 1,539 | 1,550 | 1,530 | 1,544 | 42,000 |
| 2016/10/07 | 1,548 | 1,554 | 1,540 | 1,544 | 54,500 |
| 2016/10/06 | 1,530 | 1,548 | 1,530 | 1,548 | 40,900 |
| 2016/10/05 | 1,508 | 1,526 | 1,507 | 1,521 | 31,400 |
| 2016/10/04 | 1,501 | 1,518 | 1,500 | 1,506 | 45,800 |
| 2016/10/03 | 1,499 | 1,509 | 1,494 | 1,500 | 34,400 |
| 2016/09/30 | 1,479 | 1,493 | 1,478 | 1,484 | 40,500 |
| 2016/09/29 | 1,479 | 1,489 | 1,464 | 1,480 | 57,000 |
| 2016/09/28 | 1,467 | 1,498 | 1,463 | 1,498 | 56,500 |
| 2016/09/27 | 1,458 | 1,466 | 1,444 | 1,466 | 36,400 |
| 2016/09/26 | 1,460 | 1,460 | 1,444 | 1,459 | 22,200 |
| 2016/09/23 | 1,440 | 1,456 | 1,440 | 1,447 | 32,400 |
| 2016/09/21 | 1,420 | 1,438 | 1,420 | 1,432 | 21,600 |
| 2016/09/20 | 1,420 | 1,424 | 1,416 | 1,423 | 15,100 |
| 2016/09/16 | 1,390 | 1,418 | 1,385 | 1,418 | 20,100 |
| 2016/09/15 | 1,404 | 1,404 | 1,390 | 1,393 | 12,000 |
| 2016/09/14 | 1,415 | 1,415 | 1,399 | 1,409 | 14,200 |
| 2016/09/13 | 1,417 | 1,420 | 1,410 | 1,416 | 11,500 |
| 2016/09/12 | 1,444 | 1,444 | 1,406 | 1,410 | 38,000 |
| 2016/09/09 | 1,420 | 1,420 | 1,403 | 1,418 | 22,700 |
| 2016/09/08 | 1,422 | 1,428 | 1,406 | 1,418 | 27,600 |
| 2016/09/07 | 1,408 | 1,419 | 1,400 | 1,412 | 14,500 |
| 2016/09/06 | 1,382 | 1,410 | 1,382 | 1,408 | 10,800 |
| 2016/09/05 | 1,380 | 1,393 | 1,380 | 1,393 | 4,500 |
| 2016/09/02 | 1,386 | 1,386 | 1,362 | 1,378 | 11,400 |
| 2016/09/01 | 1,358 | 1,387 | 1,354 | 1,380 | 16,000 |
| 2016/08/31 | 1,345 | 1,353 | 1,340 | 1,351 | 11,800 |
| 2016/08/30 | 1,356 | 1,356 | 1,342 | 1,350 | 5,600 |
| 2016/08/29 | 1,361 | 1,374 | 1,355 | 1,356 | 11,900 |
| 2016/08/26 | 1,354 | 1,357 | 1,350 | 1,355 | 5,400 |
| 2016/08/25 | 1,344 | 1,348 | 1,344 | 1,348 | 2,600 |
| 2016/08/24 | 1,335 | 1,343 | 1,329 | 1,339 | 6,400 |
| 2016/08/23 | 1,325 | 1,337 | 1,323 | 1,337 | 6,500 |
| 2016/08/22 | 1,344 | 1,344 | 1,321 | 1,325 | 4,600 |
| 2016/08/19 | 1,343 | 1,347 | 1,326 | 1,337 | 7,800 |
| 2016/08/18 | 1,344 | 1,347 | 1,337 | 1,347 | 6,100 |
| 2016/08/17 | 1,330 | 1,341 | 1,330 | 1,341 | 9,300 |
| 2016/08/16 | 1,340 | 1,343 | 1,328 | 1,328 | 11,400 |
| 2016/08/15 | 1,330 | 1,342 | 1,326 | 1,340 | 4,600 |
| 2016/08/12 | 1,329 | 1,329 | 1,321 | 1,326 | 12,400 |
| 2016/08/10 | 1,319 | 1,330 | 1,317 | 1,329 | 3,400 |
| 2016/08/09 | 1,320 | 1,323 | 1,316 | 1,319 | 5,000 |
| 2016/08/08 | 1,320 | 1,333 | 1,319 | 1,320 | 13,400 |
| 2016/08/05 | 1,318 | 1,326 | 1,318 | 1,320 | 1,500 |
| 2016/08/04 | 1,325 | 1,330 | 1,318 | 1,322 | 8,800 |
| 2016/08/03 | 1,335 | 1,335 | 1,321 | 1,326 | 7,000 |
| 2016/08/02 | 1,326 | 1,339 | 1,321 | 1,339 | 6,600 |
| 2016/08/01 | 1,349 | 1,349 | 1,321 | 1,321 | 12,500 |
| 2016/07/29 | 1,322 | 1,330 | 1,312 | 1,330 | 9,600 |
| 2016/07/28 | 1,318 | 1,328 | 1,317 | 1,321 | 3,700 |
| 2016/07/27 | 1,330 | 1,339 | 1,318 | 1,318 | 11,600 |
| 2016/07/26 | 1,338 | 1,338 | 1,320 | 1,325 | 9,000 |
| 2016/07/25 | 1,340 | 1,340 | 1,327 | 1,338 | 7,800 |
| 2016/07/22 | 1,325 | 1,327 | 1,319 | 1,327 | 5,100 |
| 2016/07/21 | 1,321 | 1,325 | 1,319 | 1,322 | 6,700 |
| 2016/07/20 | 1,310 | 1,333 | 1,308 | 1,321 | 8,700 |
| 2016/07/19 | 1,316 | 1,319 | 1,310 | 1,313 | 5,900 |
| 2016/07/15 | 1,325 | 1,325 | 1,315 | 1,315 | 18,300 |
| 2016/07/14 | 1,316 | 1,325 | 1,315 | 1,325 | 4,100 |
| 2016/07/13 | 1,350 | 1,350 | 1,315 | 1,327 | 14,100 |
| 2016/07/12 | 1,330 | 1,330 | 1,312 | 1,320 | 13,600 |
| 2016/07/11 | 1,333 | 1,333 | 1,319 | 1,331 | 10,500 |
| 2016/07/08 | 1,329 | 1,329 | 1,307 | 1,313 | 11,300 |
| 2016/07/07 | 1,319 | 1,335 | 1,310 | 1,320 | 8,900 |
| 2016/07/06 | 1,330 | 1,330 | 1,303 | 1,309 | 16,300 |
| 2016/07/05 | 1,344 | 1,344 | 1,330 | 1,335 | 4,500 |
| 2016/07/04 | 1,346 | 1,346 | 1,328 | 1,328 | 5,500 |
| 2016/07/01 | 1,330 | 1,330 | 1,318 | 1,326 | 12,700 |
| 2016/06/30 | 1,320 | 1,329 | 1,316 | 1,323 | 3,600 |
| 2016/06/29 | 1,301 | 1,321 | 1,301 | 1,314 | 6,200 |
| 2016/06/28 | 1,283 | 1,310 | 1,265 | 1,301 | 17,300 |
| 2016/06/27 | 1,329 | 1,329 | 1,262 | 1,282 | 19,500 |
| 2016/06/24 | 1,318 | 1,318 | 1,210 | 1,278 | 25,400 |
| 2016/06/23 | 1,308 | 1,314 | 1,308 | 1,312 | 3,300 |
| 2016/06/22 | 1,319 | 1,320 | 1,302 | 1,308 | 11,600 |
| 2016/06/21 | 1,298 | 1,319 | 1,298 | 1,319 | 6,200 |
| 2016/06/20 | 1,308 | 1,308 | 1,297 | 1,298 | 4,700 |
| 2016/06/17 | 1,308 | 1,316 | 1,294 | 1,298 | 20,000 |
| 2016/06/16 | 1,307 | 1,307 | 1,271 | 1,282 | 14,400 |
| 2016/06/15 | 1,300 | 1,300 | 1,280 | 1,281 | 41,600 |
| 2016/06/14 | 1,381 | 1,388 | 1,288 | 1,318 | 51,700 |
| 2016/06/13 | 1,425 | 1,430 | 1,399 | 1,430 | 18,200 |
| 2016/06/10 | 1,433 | 1,435 | 1,416 | 1,429 | 9,100 |
| 2016/06/09 | 1,426 | 1,434 | 1,421 | 1,430 | 6,900 |
| 2016/06/08 | 1,419 | 1,428 | 1,412 | 1,425 | 8,400 |
| 2016/06/07 | 1,412 | 1,426 | 1,380 | 1,400 | 25,500 |
| 2016/06/06 | 1,417 | 1,426 | 1,411 | 1,413 | 18,300 |
| 2016/06/03 | 1,415 | 1,427 | 1,411 | 1,418 | 10,400 |
| 2016/06/02 | 1,462 | 1,463 | 1,402 | 1,407 | 31,200 |
| 2016/06/01 | 1,464 | 1,467 | 1,456 | 1,463 | 7,200 |
| 2016/05/31 | 1,468 | 1,469 | 1,454 | 1,460 | 8,200 |
| 2016/05/30 | 1,461 | 1,469 | 1,455 | 1,467 | 10,900 |
| 2016/05/27 | 1,449 | 1,463 | 1,440 | 1,451 | 24,400 |
| 2016/05/26 | 1,440 | 1,444 | 1,435 | 1,444 | 18,100 |
| 2016/05/25 | 1,431 | 1,440 | 1,431 | 1,438 | 21,600 |
| 2016/05/24 | 1,420 | 1,432 | 1,420 | 1,431 | 6,300 |
| 2016/05/23 | 1,422 | 1,432 | 1,422 | 1,432 | 9,700 |
| 2016/05/20 | 1,420 | 1,424 | 1,415 | 1,423 | 15,500 |
| 2016/05/19 | 1,410 | 1,420 | 1,410 | 1,414 | 11,000 |
| 2016/05/18 | 1,404 | 1,409 | 1,393 | 1,400 | 22,900 |
| 2016/05/17 | 1,402 | 1,402 | 1,387 | 1,397 | 4,600 |
| 2016/05/16 | 1,397 | 1,403 | 1,390 | 1,397 | 10,600 |
| 2016/05/13 | 1,410 | 1,414 | 1,401 | 1,403 | 6,300 |
| 2016/05/12 | 1,415 | 1,417 | 1,404 | 1,417 | 6,800 |
| 2016/05/11 | 1,410 | 1,415 | 1,404 | 1,415 | 13,500 |
| 2016/05/10 | 1,392 | 1,406 | 1,392 | 1,405 | 12,400 |
| 2016/05/09 | 1,380 | 1,393 | 1,370 | 1,392 | 13,000 |
| 2016/05/06 | 1,359 | 1,370 | 1,341 | 1,362 | 12,100 |
| 2016/05/02 | 1,347 | 1,350 | 1,322 | 1,340 | 18,200 |
| 2016/04/28 | 1,380 | 1,383 | 1,346 | 1,358 | 18,500 |
| 2016/04/27 | 1,382 | 1,402 | 1,380 | 1,380 | 17,900 |
| 2016/04/26 | 1,410 | 1,423 | 1,394 | 1,394 | 83,000 |
| 2016/04/25 | 1,433 | 1,445 | 1,428 | 1,439 | 132,900 |
| 2016/04/22 | 1,427 | 1,433 | 1,427 | 1,433 | 23,200 |
| 2016/04/21 | 1,425 | 1,435 | 1,425 | 1,430 | 16,300 |
| 2016/04/20 | 1,436 | 1,439 | 1,420 | 1,425 | 35,400 |
| 2016/04/19 | 1,427 | 1,436 | 1,427 | 1,436 | 15,000 |
| 2016/04/18 | 1,429 | 1,431 | 1,419 | 1,422 | 24,300 |
| 2016/04/15 | 1,416 | 1,435 | 1,415 | 1,429 | 11,900 |
| 2016/04/14 | 1,421 | 1,437 | 1,419 | 1,420 | 20,200 |
| 2016/04/13 | 1,418 | 1,421 | 1,410 | 1,414 | 15,800 |
| 2016/04/12 | 1,410 | 1,417 | 1,410 | 1,415 | 7,600 |
| 2016/04/11 | 1,420 | 1,420 | 1,403 | 1,409 | 14,300 |
| 2016/04/08 | 1,392 | 1,425 | 1,392 | 1,422 | 13,000 |
| 2016/04/07 | 1,401 | 1,418 | 1,401 | 1,410 | 7,000 |
| 2016/04/06 | 1,401 | 1,420 | 1,391 | 1,420 | 21,400 |
| 2016/04/05 | 1,432 | 1,432 | 1,413 | 1,413 | 15,500 |
| 2016/04/04 | 1,425 | 1,445 | 1,417 | 1,426 | 26,700 |
| 2016/04/01 | 1,461 | 1,461 | 1,428 | 1,431 | 39,400 |
| 2016/03/31 | 1,529 | 1,529 | 1,472 | 1,472 | 17,700 |
| 2016/03/30 | 1,515 | 1,539 | 1,515 | 1,532 | 20,700 |
| 2016/03/29 | 1,491 | 1,546 | 1,491 | 1,515 | 35,700 |
| 2016/03/28 | 1,487 | 1,511 | 1,476 | 1,511 | 27,800 |
| 2016/03/25 | 1,453 | 1,479 | 1,453 | 1,468 | 19,600 |
| 2016/03/24 | 1,439 | 1,467 | 1,438 | 1,464 | 20,400 |
| 2016/03/23 | 1,438 | 1,443 | 1,433 | 1,434 | 9,700 |
| 2016/03/22 | 1,412 | 1,435 | 1,412 | 1,433 | 16,800 |
| 2016/03/18 | 1,436 | 1,436 | 1,404 | 1,420 | 20,100 |
| 2016/03/17 | 1,446 | 1,455 | 1,420 | 1,429 | 13,100 |
| 2016/03/16 | 1,419 | 1,460 | 1,401 | 1,431 | 25,800 |
| 2016/03/15 | 1,355 | 1,428 | 1,341 | 1,421 | 59,500 |
| 2016/03/14 | 1,310 | 1,333 | 1,300 | 1,306 | 20,000 |
| 2016/03/11 | 1,304 | 1,308 | 1,291 | 1,305 | 17,600 |
| 2016/03/10 | 1,308 | 1,313 | 1,304 | 1,305 | 9,600 |
| 2016/03/09 | 1,330 | 1,330 | 1,303 | 1,304 | 12,200 |
| 2016/03/08 | 1,330 | 1,330 | 1,314 | 1,329 | 11,200 |
| 2016/03/07 | 1,340 | 1,340 | 1,329 | 1,329 | 5,200 |
| 2016/03/04 | 1,339 | 1,341 | 1,325 | 1,338 | 14,100 |
| 2016/03/03 | 1,320 | 1,337 | 1,320 | 1,328 | 5,300 |
| 2016/03/02 | 1,313 | 1,347 | 1,313 | 1,320 | 10,900 |
| 2016/03/01 | 1,315 | 1,321 | 1,306 | 1,307 | 10,800 |
| 2016/02/29 | 1,350 | 1,359 | 1,310 | 1,321 | 15,800 |
| 2016/02/26 | 1,392 | 1,405 | 1,351 | 1,351 | 18,100 |
| 2016/02/25 | 1,370 | 1,389 | 1,369 | 1,386 | 4,300 |
| 2016/02/24 | 1,366 | 1,367 | 1,343 | 1,367 | 8,900 |
| 2016/02/23 | 1,372 | 1,385 | 1,353 | 1,367 | 6,400 |
| 2016/02/22 | 1,345 | 1,358 | 1,340 | 1,358 | 9,400 |
| 2016/02/19 | 1,349 | 1,349 | 1,304 | 1,345 | 14,500 |
| 2016/02/18 | 1,339 | 1,357 | 1,331 | 1,347 | 13,100 |
| 2016/02/17 | 1,320 | 1,339 | 1,320 | 1,321 | 6,000 |
| 2016/02/16 | 1,365 | 1,390 | 1,317 | 1,320 | 10,600 |
| 2016/02/15 | 1,360 | 1,380 | 1,310 | 1,360 | 15,800 |
| 2016/02/12 | 1,309 | 1,375 | 1,298 | 1,298 | 21,800 |
| 2016/02/10 | 1,427 | 1,429 | 1,371 | 1,399 | 20,000 |
| 2016/02/09 | 1,450 | 1,450 | 1,415 | 1,438 | 13,600 |
| 2016/02/08 | 1,427 | 1,449 | 1,400 | 1,449 | 11,800 |
| 2016/02/05 | 1,410 | 1,427 | 1,400 | 1,400 | 13,200 |
| 2016/02/04 | 1,466 | 1,466 | 1,425 | 1,426 | 12,200 |
| 2016/02/03 | 1,515 | 1,515 | 1,438 | 1,449 | 23,600 |
| 2016/02/02 | 1,480 | 1,504 | 1,460 | 1,485 | 12,500 |
| 2016/02/01 | 1,510 | 1,510 | 1,431 | 1,490 | 27,000 |
| 2016/01/29 | 1,470 | 1,475 | 1,444 | 1,475 | 10,300 |
| 2016/01/28 | 1,450 | 1,465 | 1,436 | 1,464 | 10,300 |
| 2016/01/27 | 1,426 | 1,450 | 1,409 | 1,445 | 17,500 |
| 2016/01/26 | 1,400 | 1,400 | 1,375 | 1,386 | 11,200 |
| 2016/01/25 | 1,350 | 1,390 | 1,350 | 1,371 | 11,700 |
| 2016/01/22 | 1,310 | 1,310 | 1,230 | 1,305 | 24,600 |
| 2016/01/21 | 1,298 | 1,301 | 1,230 | 1,230 | 13,800 |
| 2016/01/20 | 1,321 | 1,333 | 1,301 | 1,301 | 15,200 |
| 2016/01/19 | 1,368 | 1,368 | 1,320 | 1,324 | 11,500 |
| 2016/01/18 | 1,330 | 1,369 | 1,304 | 1,369 | 22,500 |
| 2016/01/15 | 1,422 | 1,422 | 1,356 | 1,371 | 13,600 |
| 2016/01/14 | 1,428 | 1,428 | 1,371 | 1,392 | 15,500 |
| 2016/01/13 | 1,456 | 1,456 | 1,428 | 1,444 | 6,200 |
| 2016/01/12 | 1,486 | 1,487 | 1,400 | 1,415 | 18,900 |
| 2016/01/08 | 1,488 | 1,509 | 1,483 | 1,503 | 12,800 |
| 2016/01/07 | 1,508 | 1,508 | 1,488 | 1,506 | 6,700 |
| 2016/01/06 | 1,500 | 1,532 | 1,497 | 1,509 | 12,300 |
| 2016/01/05 | 1,490 | 1,499 | 1,454 | 1,492 | 13,400 |
| 2016/01/04 | 1,511 | 1,520 | 1,501 | 1,502 | 13,600 |