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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,910 | 4,910 | 4,770 | 4,785 | 50,200 |
| 2017/12/28 | 4,935 | 4,970 | 4,860 | 4,880 | 36,600 |
| 2017/12/27 | 4,875 | 5,070 | 4,820 | 4,970 | 71,900 |
| 2017/12/26 | 4,865 | 4,905 | 4,820 | 4,855 | 53,200 |
| 2017/12/25 | 4,910 | 4,990 | 4,825 | 4,840 | 53,400 |
| 2017/12/22 | 4,810 | 5,040 | 4,810 | 4,960 | 80,500 |
| 2017/12/21 | 4,980 | 5,010 | 4,885 | 4,950 | 57,800 |
| 2017/12/20 | 5,000 | 5,080 | 4,920 | 4,985 | 68,400 |
| 2017/12/19 | 5,180 | 5,200 | 5,030 | 5,050 | 60,400 |
| 2017/12/18 | 5,350 | 5,350 | 5,060 | 5,170 | 124,000 |
| 2017/12/15 | 5,390 | 5,540 | 5,250 | 5,370 | 311,100 |
| 2017/12/14 | 5,230 | 5,520 | 5,180 | 5,520 | 296,100 |
| 2017/12/13 | 4,775 | 4,855 | 4,775 | 4,815 | 57,900 |
| 2017/12/12 | 4,855 | 4,885 | 4,750 | 4,760 | 58,200 |
| 2017/12/11 | 4,890 | 4,930 | 4,815 | 4,885 | 56,000 |
| 2017/12/08 | 4,770 | 4,880 | 4,735 | 4,875 | 73,500 |
| 2017/12/07 | 4,785 | 4,830 | 4,765 | 4,810 | 64,900 |
| 2017/12/06 | 4,780 | 4,835 | 4,770 | 4,785 | 63,600 |
| 2017/12/05 | 4,760 | 4,785 | 4,685 | 4,770 | 46,100 |
| 2017/12/04 | 4,705 | 4,760 | 4,705 | 4,725 | 43,800 |
| 2017/12/01 | 4,720 | 4,730 | 4,655 | 4,690 | 56,400 |
| 2017/11/30 | 4,670 | 4,750 | 4,615 | 4,750 | 102,300 |
| 2017/11/29 | 4,610 | 4,660 | 4,570 | 4,655 | 52,100 |
| 2017/11/28 | 4,590 | 4,615 | 4,515 | 4,615 | 41,900 |
| 2017/11/27 | 4,660 | 4,660 | 4,580 | 4,610 | 41,400 |
| 2017/11/24 | 4,630 | 4,690 | 4,605 | 4,680 | 59,600 |
| 2017/11/22 | 4,605 | 4,625 | 4,550 | 4,560 | 23,500 |
| 2017/11/21 | 4,605 | 4,645 | 4,555 | 4,625 | 35,800 |
| 2017/11/20 | 4,510 | 4,650 | 4,485 | 4,630 | 71,600 |
| 2017/11/17 | 4,490 | 4,520 | 4,440 | 4,510 | 39,400 |
| 2017/11/16 | 4,345 | 4,490 | 4,320 | 4,465 | 46,200 |
| 2017/11/15 | 4,525 | 4,525 | 4,340 | 4,380 | 62,900 |
| 2017/11/14 | 4,580 | 4,580 | 4,480 | 4,490 | 52,900 |
| 2017/11/13 | 4,550 | 4,580 | 4,505 | 4,580 | 46,000 |
| 2017/11/10 | 4,505 | 4,550 | 4,475 | 4,510 | 36,800 |
| 2017/11/09 | 4,550 | 4,590 | 4,475 | 4,535 | 62,800 |
| 2017/11/08 | 4,455 | 4,530 | 4,425 | 4,530 | 34,200 |
| 2017/11/07 | 4,535 | 4,570 | 4,400 | 4,500 | 110,400 |
| 2017/11/06 | 4,585 | 4,595 | 4,550 | 4,560 | 43,600 |
| 2017/11/02 | 4,625 | 4,625 | 4,535 | 4,565 | 37,400 |
| 2017/11/01 | 4,575 | 4,640 | 4,545 | 4,605 | 81,600 |
| 2017/10/31 | 4,635 | 4,650 | 4,550 | 4,575 | 73,600 |
| 2017/10/30 | 4,615 | 4,675 | 4,590 | 4,675 | 91,800 |
| 2017/10/27 | 4,625 | 4,660 | 4,595 | 4,645 | 120,100 |
| 2017/10/26 | 4,700 | 4,710 | 4,655 | 4,675 | 193,900 |
| 2017/10/25 | 4,755 | 4,765 | 4,690 | 4,740 | 90,900 |
| 2017/10/24 | 4,730 | 4,785 | 4,730 | 4,775 | 57,300 |
| 2017/10/23 | 4,760 | 4,770 | 4,715 | 4,725 | 77,200 |
| 2017/10/20 | 4,755 | 4,790 | 4,750 | 4,760 | 41,900 |
| 2017/10/19 | 4,735 | 4,820 | 4,730 | 4,780 | 77,200 |
| 2017/10/18 | 4,720 | 4,785 | 4,715 | 4,730 | 63,400 |
| 2017/10/17 | 4,660 | 4,745 | 4,660 | 4,725 | 66,600 |
| 2017/10/16 | 4,700 | 4,715 | 4,665 | 4,670 | 48,000 |
| 2017/10/13 | 4,655 | 4,730 | 4,655 | 4,685 | 61,300 |
| 2017/10/12 | 4,680 | 4,775 | 4,660 | 4,715 | 78,300 |
| 2017/10/11 | 4,650 | 4,680 | 4,640 | 4,660 | 42,900 |
| 2017/10/10 | 4,625 | 4,715 | 4,625 | 4,685 | 65,900 |
| 2017/10/06 | 4,655 | 4,700 | 4,615 | 4,625 | 56,600 |
| 2017/10/05 | 4,750 | 4,760 | 4,595 | 4,660 | 102,000 |
| 2017/10/04 | 4,790 | 4,820 | 4,710 | 4,745 | 97,900 |
| 2017/10/03 | 4,650 | 4,780 | 4,605 | 4,765 | 100,900 |
| 2017/10/02 | 4,630 | 4,700 | 4,620 | 4,625 | 52,600 |
| 2017/09/29 | 4,510 | 4,655 | 4,510 | 4,630 | 63,400 |
| 2017/09/28 | 4,550 | 4,560 | 4,500 | 4,535 | 67,700 |
| 2017/09/27 | 4,545 | 4,580 | 4,500 | 4,565 | 74,100 |
| 2017/09/26 | 4,610 | 4,640 | 4,540 | 4,570 | 87,300 |
| 2017/09/25 | 4,710 | 4,710 | 4,615 | 4,640 | 74,000 |
| 2017/09/22 | 4,710 | 4,770 | 4,695 | 4,710 | 60,700 |
| 2017/09/21 | 4,760 | 4,800 | 4,665 | 4,715 | 84,300 |
| 2017/09/20 | 4,700 | 4,820 | 4,685 | 4,785 | 117,300 |
| 2017/09/19 | 4,610 | 4,780 | 4,610 | 4,740 | 163,400 |
| 2017/09/15 | 4,550 | 4,620 | 4,515 | 4,590 | 455,100 |
| 2017/09/14 | 4,625 | 4,735 | 4,555 | 4,560 | 160,500 |
| 2017/09/13 | 4,735 | 4,760 | 4,620 | 4,655 | 253,300 |
| 2017/09/12 | 4,980 | 5,010 | 4,680 | 4,730 | 617,200 |
| 2017/09/11 | 5,350 | 5,360 | 5,160 | 5,270 | 134,700 |
| 2017/09/08 | 5,240 | 5,480 | 5,150 | 5,350 | 171,000 |
| 2017/09/07 | 5,140 | 5,300 | 5,130 | 5,180 | 100,400 |
| 2017/09/06 | 4,990 | 5,210 | 4,950 | 5,140 | 91,500 |
| 2017/09/05 | 4,935 | 5,070 | 4,930 | 5,000 | 131,800 |
| 2017/09/04 | 5,220 | 5,260 | 4,910 | 4,950 | 201,200 |
| 2017/09/01 | 5,350 | 5,430 | 5,230 | 5,280 | 161,000 |
| 2017/08/31 | 5,340 | 5,480 | 5,250 | 5,340 | 931,400 |
| 2017/08/30 | 4,930 | 5,290 | 4,710 | 5,290 | 797,100 |
| 2017/08/29 | 4,655 | 4,865 | 4,655 | 4,810 | 113,800 |
| 2017/08/28 | 4,750 | 4,800 | 4,660 | 4,710 | 111,500 |
| 2017/08/25 | 4,990 | 4,990 | 4,690 | 4,745 | 191,500 |
| 2017/08/24 | 4,855 | 5,040 | 4,855 | 4,990 | 84,300 |
| 2017/08/23 | 4,975 | 4,990 | 4,830 | 4,895 | 73,300 |
| 2017/08/22 | 4,850 | 4,975 | 4,825 | 4,945 | 87,900 |
| 2017/08/21 | 4,710 | 4,860 | 4,675 | 4,810 | 72,400 |
| 2017/08/18 | 4,690 | 4,820 | 4,625 | 4,770 | 91,700 |
| 2017/08/17 | 4,820 | 4,825 | 4,640 | 4,700 | 76,100 |
| 2017/08/16 | 4,875 | 4,925 | 4,805 | 4,820 | 50,300 |
| 2017/08/15 | 4,900 | 4,970 | 4,860 | 4,865 | 59,200 |
| 2017/08/14 | 4,780 | 4,955 | 4,780 | 4,875 | 94,200 |
| 2017/08/10 | 4,865 | 4,990 | 4,720 | 4,775 | 83,100 |
| 2017/08/09 | 4,900 | 4,920 | 4,760 | 4,865 | 60,300 |
| 2017/08/08 | 5,070 | 5,160 | 4,860 | 4,875 | 105,600 |
| 2017/08/07 | 4,915 | 5,060 | 4,885 | 5,050 | 88,800 |
| 2017/08/04 | 4,805 | 4,980 | 4,770 | 4,950 | 102,000 |
| 2017/08/03 | 4,670 | 4,880 | 4,670 | 4,850 | 107,600 |
| 2017/08/02 | 4,645 | 4,745 | 4,645 | 4,695 | 60,800 |
| 2017/08/01 | 4,690 | 4,770 | 4,605 | 4,645 | 93,100 |
| 2017/07/31 | 4,700 | 4,745 | 4,555 | 4,720 | 105,900 |
| 2017/07/28 | 4,665 | 4,820 | 4,650 | 4,695 | 102,400 |
| 2017/07/27 | 4,805 | 4,830 | 4,445 | 4,670 | 164,200 |
| 2017/07/26 | 4,565 | 4,795 | 4,540 | 4,770 | 174,100 |
| 2017/07/25 | 4,275 | 4,615 | 4,265 | 4,585 | 182,500 |
| 2017/07/24 | 4,230 | 4,370 | 4,205 | 4,340 | 197,800 |
| 2017/07/21 | 3,625 | 3,825 | 3,625 | 3,800 | 55,300 |
| 2017/07/20 | 3,685 | 3,905 | 3,565 | 3,590 | 88,900 |
| 2017/07/19 | 3,330 | 3,490 | 3,330 | 3,460 | 25,200 |
| 2017/07/18 | 3,335 | 3,370 | 3,310 | 3,330 | 26,800 |
| 2017/07/14 | 3,365 | 3,375 | 3,325 | 3,360 | 14,200 |
| 2017/07/13 | 3,345 | 3,385 | 3,325 | 3,365 | 16,400 |
| 2017/07/12 | 3,370 | 3,385 | 3,300 | 3,325 | 23,600 |
| 2017/07/11 | 3,465 | 3,465 | 3,365 | 3,400 | 20,000 |
| 2017/07/10 | 3,465 | 3,465 | 3,420 | 3,455 | 13,300 |
| 2017/07/07 | 3,350 | 3,460 | 3,350 | 3,460 | 23,900 |
| 2017/07/06 | 3,335 | 3,405 | 3,335 | 3,375 | 22,100 |
| 2017/07/05 | 3,325 | 3,350 | 3,280 | 3,335 | 17,800 |
| 2017/07/04 | 3,395 | 3,395 | 3,325 | 3,355 | 19,000 |
| 2017/07/03 | 3,310 | 3,385 | 3,310 | 3,385 | 14,900 |
| 2017/06/30 | 3,380 | 3,390 | 3,195 | 3,320 | 41,700 |
| 2017/06/29 | 3,335 | 3,365 | 3,320 | 3,360 | 21,600 |
| 2017/06/28 | 3,400 | 3,405 | 3,290 | 3,300 | 47,800 |
| 2017/06/27 | 3,395 | 3,435 | 3,360 | 3,425 | 16,700 |
| 2017/06/26 | 3,350 | 3,375 | 3,300 | 3,350 | 34,600 |
| 2017/06/23 | 3,575 | 3,600 | 3,385 | 3,390 | 59,000 |
| 2017/06/22 | 3,610 | 3,630 | 3,520 | 3,575 | 31,200 |
| 2017/06/21 | 3,505 | 3,690 | 3,505 | 3,670 | 79,200 |
| 2017/06/20 | 3,510 | 3,530 | 3,495 | 3,505 | 49,500 |
| 2017/06/19 | 3,450 | 3,520 | 3,440 | 3,500 | 30,600 |
| 2017/06/16 | 3,500 | 3,570 | 3,410 | 3,430 | 41,600 |
| 2017/06/15 | 3,490 | 3,515 | 3,430 | 3,490 | 27,800 |
| 2017/06/14 | 3,490 | 3,550 | 3,430 | 3,490 | 73,600 |
| 2017/06/13 | 3,295 | 3,510 | 3,230 | 3,500 | 118,800 |
| 2017/06/12 | 3,180 | 3,245 | 3,150 | 3,230 | 59,500 |
| 2017/06/09 | 3,170 | 3,190 | 3,150 | 3,180 | 29,000 |
| 2017/06/08 | 3,200 | 3,200 | 3,145 | 3,170 | 30,400 |
| 2017/06/07 | 3,110 | 3,185 | 3,100 | 3,180 | 39,000 |
| 2017/06/06 | 2,981 | 3,200 | 2,972 | 3,180 | 100,600 |
| 2017/06/05 | 2,918 | 2,995 | 2,918 | 2,957 | 43,500 |
| 2017/06/02 | 2,950 | 2,986 | 2,919 | 2,922 | 41,500 |
| 2017/06/01 | 3,070 | 3,400 | 2,941 | 2,960 | 176,900 |
| 2017/05/31 | 2,986 | 3,040 | 2,892 | 3,015 | 102,800 |
| 2017/05/30 | 2,932 | 3,055 | 2,900 | 2,999 | 53,600 |
| 2017/05/29 | 2,928 | 2,948 | 2,900 | 2,915 | 21,100 |
| 2017/05/26 | 2,885 | 2,908 | 2,864 | 2,904 | 23,700 |
| 2017/05/25 | 2,864 | 2,896 | 2,861 | 2,874 | 16,300 |
| 2017/05/24 | 2,880 | 2,909 | 2,868 | 2,879 | 18,700 |
| 2017/05/23 | 2,873 | 2,885 | 2,852 | 2,880 | 15,000 |
| 2017/05/22 | 2,900 | 2,903 | 2,886 | 2,894 | 13,900 |
| 2017/05/19 | 2,839 | 2,920 | 2,839 | 2,884 | 18,000 |
| 2017/05/18 | 2,820 | 2,860 | 2,798 | 2,831 | 26,000 |
| 2017/05/17 | 2,921 | 2,929 | 2,842 | 2,873 | 28,500 |
| 2017/05/16 | 2,820 | 2,971 | 2,820 | 2,968 | 73,200 |
| 2017/05/15 | 2,700 | 2,800 | 2,700 | 2,800 | 30,400 |
| 2017/05/12 | 2,739 | 2,739 | 2,701 | 2,730 | 31,100 |
| 2017/05/11 | 2,736 | 2,769 | 2,731 | 2,737 | 18,100 |
| 2017/05/10 | 2,740 | 2,792 | 2,730 | 2,750 | 67,000 |
| 2017/05/09 | 2,641 | 2,749 | 2,640 | 2,730 | 66,500 |
| 2017/05/08 | 2,553 | 2,641 | 2,553 | 2,641 | 45,500 |
| 2017/05/02 | 2,535 | 2,550 | 2,530 | 2,548 | 10,300 |
| 2017/05/01 | 2,526 | 2,568 | 2,511 | 2,530 | 22,700 |
| 2017/04/28 | 2,499 | 2,514 | 2,489 | 2,510 | 12,500 |
| 2017/04/27 | 2,495 | 2,515 | 2,488 | 2,490 | 18,500 |
| 2017/04/26 | 2,520 | 2,520 | 2,494 | 2,500 | 55,000 |
| 2017/04/25 | 2,546 | 2,570 | 2,522 | 2,536 | 98,200 |
| 2017/04/24 | 2,600 | 2,623 | 2,572 | 2,596 | 24,700 |
| 2017/04/21 | 2,671 | 2,693 | 2,606 | 2,620 | 37,700 |
| 2017/04/20 | 2,580 | 2,675 | 2,561 | 2,675 | 35,200 |
| 2017/04/19 | 2,522 | 2,556 | 2,516 | 2,551 | 11,200 |
| 2017/04/18 | 2,539 | 2,539 | 2,501 | 2,522 | 17,200 |
| 2017/04/17 | 2,498 | 2,522 | 2,491 | 2,501 | 12,300 |
| 2017/04/14 | 2,545 | 2,559 | 2,500 | 2,500 | 21,500 |
| 2017/04/13 | 2,600 | 2,623 | 2,565 | 2,578 | 11,300 |
| 2017/04/12 | 2,630 | 2,635 | 2,585 | 2,625 | 23,400 |
| 2017/04/11 | 2,627 | 2,660 | 2,627 | 2,649 | 12,000 |
| 2017/04/10 | 2,675 | 2,689 | 2,619 | 2,644 | 25,100 |
| 2017/04/07 | 2,542 | 2,665 | 2,542 | 2,654 | 26,900 |
| 2017/04/06 | 2,558 | 2,558 | 2,511 | 2,530 | 18,400 |
| 2017/04/05 | 2,630 | 2,646 | 2,529 | 2,559 | 32,600 |
| 2017/04/04 | 2,653 | 2,685 | 2,641 | 2,641 | 32,100 |
| 2017/04/03 | 2,670 | 2,700 | 2,664 | 2,680 | 15,000 |
| 2017/03/31 | 2,752 | 2,763 | 2,681 | 2,681 | 37,300 |
| 2017/03/30 | 2,765 | 2,779 | 2,736 | 2,745 | 30,500 |
| 2017/03/29 | 2,601 | 2,750 | 2,601 | 2,750 | 59,700 |
| 2017/03/28 | 2,536 | 2,628 | 2,536 | 2,622 | 29,600 |
| 2017/03/27 | 2,592 | 2,599 | 2,535 | 2,536 | 21,400 |
| 2017/03/24 | 2,598 | 2,598 | 2,552 | 2,583 | 14,900 |
| 2017/03/23 | 2,471 | 2,600 | 2,471 | 2,600 | 40,400 |
| 2017/03/22 | 2,508 | 2,508 | 2,460 | 2,469 | 17,500 |
| 2017/03/21 | 2,510 | 2,517 | 2,495 | 2,510 | 21,600 |
| 2017/03/17 | 2,532 | 2,534 | 2,493 | 2,510 | 29,200 |
| 2017/03/16 | 2,446 | 2,548 | 2,440 | 2,514 | 57,700 |
| 2017/03/15 | 2,466 | 2,470 | 2,443 | 2,448 | 27,800 |
| 2017/03/14 | 2,350 | 2,465 | 2,350 | 2,458 | 42,100 |
| 2017/03/13 | 2,400 | 2,419 | 2,325 | 2,332 | 39,200 |
| 2017/03/10 | 2,387 | 2,399 | 2,380 | 2,388 | 18,600 |
| 2017/03/09 | 2,353 | 2,385 | 2,351 | 2,377 | 19,200 |
| 2017/03/08 | 2,325 | 2,365 | 2,325 | 2,353 | 23,200 |
| 2017/03/07 | 2,359 | 2,366 | 2,325 | 2,325 | 27,100 |
| 2017/03/06 | 2,362 | 2,363 | 2,337 | 2,340 | 21,800 |
| 2017/03/03 | 2,341 | 2,388 | 2,330 | 2,361 | 37,900 |
| 2017/03/02 | 2,382 | 2,390 | 2,328 | 2,340 | 63,100 |
| 2017/03/01 | 2,442 | 2,450 | 2,398 | 2,405 | 38,000 |
| 2017/02/28 | 2,509 | 2,542 | 2,442 | 2,442 | 34,600 |
| 2017/02/27 | 2,633 | 2,633 | 2,502 | 2,505 | 41,600 |
| 2017/02/24 | 2,646 | 2,700 | 2,633 | 2,645 | 35,000 |
| 2017/02/23 | 2,497 | 2,670 | 2,490 | 2,661 | 43,000 |
| 2017/02/22 | 2,504 | 2,534 | 2,503 | 2,514 | 27,200 |
| 2017/02/21 | 2,435 | 2,499 | 2,431 | 2,490 | 25,900 |
| 2017/02/20 | 2,395 | 2,440 | 2,394 | 2,440 | 23,500 |
| 2017/02/17 | 2,298 | 2,396 | 2,280 | 2,377 | 32,500 |
| 2017/02/16 | 2,250 | 2,297 | 2,245 | 2,296 | 18,400 |
| 2017/02/15 | 2,242 | 2,265 | 2,240 | 2,259 | 16,300 |
| 2017/02/14 | 2,230 | 2,238 | 2,221 | 2,238 | 7,700 |
| 2017/02/13 | 2,202 | 2,229 | 2,181 | 2,227 | 9,200 |
| 2017/02/10 | 2,193 | 2,214 | 2,175 | 2,197 | 6,300 |
| 2017/02/09 | 2,187 | 2,204 | 2,176 | 2,193 | 4,700 |
| 2017/02/08 | 2,190 | 2,203 | 2,178 | 2,178 | 9,400 |
| 2017/02/07 | 2,219 | 2,237 | 2,180 | 2,190 | 5,600 |
| 2017/02/06 | 2,252 | 2,274 | 2,225 | 2,226 | 11,400 |
| 2017/02/03 | 2,219 | 2,251 | 2,211 | 2,249 | 28,700 |
| 2017/02/02 | 2,211 | 2,216 | 2,172 | 2,194 | 12,600 |
| 2017/02/01 | 2,185 | 2,218 | 2,185 | 2,210 | 15,800 |
| 2017/01/31 | 2,180 | 2,210 | 2,178 | 2,180 | 14,400 |
| 2017/01/30 | 2,175 | 2,198 | 2,175 | 2,182 | 9,300 |
| 2017/01/27 | 2,170 | 2,175 | 2,163 | 2,172 | 2,500 |
| 2017/01/26 | 2,170 | 2,188 | 2,130 | 2,162 | 11,900 |
| 2017/01/25 | 2,152 | 2,154 | 2,141 | 2,152 | 4,600 |
| 2017/01/24 | 2,140 | 2,152 | 2,120 | 2,149 | 7,900 |
| 2017/01/23 | 2,151 | 2,159 | 2,140 | 2,140 | 4,900 |
| 2017/01/20 | 2,150 | 2,168 | 2,140 | 2,159 | 15,100 |
| 2017/01/19 | 2,119 | 2,150 | 2,110 | 2,138 | 6,300 |
| 2017/01/18 | 2,099 | 2,155 | 2,098 | 2,108 | 10,400 |
| 2017/01/17 | 2,144 | 2,157 | 2,122 | 2,122 | 9,000 |
| 2017/01/16 | 2,160 | 2,170 | 2,142 | 2,160 | 8,300 |
| 2017/01/13 | 2,149 | 2,172 | 2,141 | 2,160 | 6,300 |
| 2017/01/12 | 2,160 | 2,176 | 2,134 | 2,160 | 19,100 |
| 2017/01/11 | 2,195 | 2,195 | 2,158 | 2,163 | 13,800 |
| 2017/01/10 | 2,160 | 2,197 | 2,122 | 2,182 | 21,400 |
| 2017/01/06 | 2,151 | 2,170 | 2,149 | 2,169 | 15,100 |
| 2017/01/05 | 2,219 | 2,220 | 2,151 | 2,156 | 25,100 |
| 2017/01/04 | 2,209 | 2,217 | 2,170 | 2,217 | 22,500 |