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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,865 | 3,880 | 3,830 | 3,840 | 38,300 |
| 2021/12/29 | 3,930 | 3,955 | 3,865 | 3,895 | 32,200 |
| 2021/12/28 | 3,925 | 3,935 | 3,895 | 3,930 | 19,600 |
| 2021/12/27 | 3,870 | 3,910 | 3,860 | 3,875 | 16,000 |
| 2021/12/24 | 3,875 | 3,880 | 3,850 | 3,860 | 9,000 |
| 2021/12/23 | 3,825 | 3,875 | 3,825 | 3,860 | 8,800 |
| 2021/12/22 | 3,845 | 3,845 | 3,810 | 3,825 | 9,700 |
| 2021/12/21 | 3,850 | 3,870 | 3,820 | 3,825 | 22,000 |
| 2021/12/20 | 3,865 | 3,885 | 3,810 | 3,810 | 20,500 |
| 2021/12/17 | 3,895 | 3,920 | 3,860 | 3,880 | 21,600 |
| 2021/12/16 | 3,915 | 3,935 | 3,895 | 3,905 | 16,100 |
| 2021/12/15 | 3,905 | 3,935 | 3,895 | 3,905 | 10,200 |
| 2021/12/14 | 3,865 | 3,930 | 3,865 | 3,905 | 18,100 |
| 2021/12/13 | 3,960 | 3,960 | 3,860 | 3,865 | 18,200 |
| 2021/12/10 | 3,945 | 3,955 | 3,915 | 3,935 | 13,600 |
| 2021/12/09 | 3,955 | 3,985 | 3,940 | 3,945 | 8,800 |
| 2021/12/08 | 4,000 | 4,020 | 3,950 | 3,980 | 24,500 |
| 2021/12/07 | 3,885 | 4,005 | 3,885 | 3,995 | 22,100 |
| 2021/12/06 | 3,890 | 3,905 | 3,870 | 3,885 | 16,000 |
| 2021/12/03 | 3,810 | 3,905 | 3,810 | 3,905 | 12,700 |
| 2021/12/02 | 3,750 | 3,855 | 3,750 | 3,810 | 20,600 |
| 2021/12/01 | 3,750 | 3,810 | 3,740 | 3,790 | 17,800 |
| 2021/11/30 | 3,805 | 3,875 | 3,760 | 3,775 | 27,700 |
| 2021/11/29 | 3,830 | 3,835 | 3,775 | 3,785 | 27,300 |
| 2021/11/26 | 3,945 | 3,945 | 3,855 | 3,890 | 23,500 |
| 2021/11/25 | 4,005 | 4,015 | 3,950 | 3,950 | 12,400 |
| 2021/11/24 | 4,065 | 4,075 | 4,015 | 4,015 | 13,000 |
| 2021/11/22 | 4,055 | 4,085 | 4,035 | 4,070 | 11,300 |
| 2021/11/19 | 4,020 | 4,080 | 4,020 | 4,065 | 10,900 |
| 2021/11/18 | 4,035 | 4,070 | 4,010 | 4,040 | 14,700 |
| 2021/11/17 | 4,060 | 4,080 | 4,035 | 4,035 | 10,500 |
| 2021/11/16 | 4,065 | 4,095 | 4,055 | 4,080 | 22,500 |
| 2021/11/15 | 4,070 | 4,080 | 4,040 | 4,060 | 16,100 |
| 2021/11/12 | 4,030 | 4,070 | 4,025 | 4,060 | 27,200 |
| 2021/11/11 | 4,035 | 4,035 | 4,000 | 4,005 | 9,200 |
| 2021/11/10 | 4,010 | 4,035 | 4,010 | 4,035 | 14,300 |
| 2021/11/09 | 4,005 | 4,035 | 3,995 | 4,010 | 22,500 |
| 2021/11/08 | 4,020 | 4,025 | 3,990 | 4,005 | 13,100 |
| 2021/11/05 | 4,035 | 4,035 | 3,985 | 3,995 | 13,100 |
| 2021/11/04 | 4,025 | 4,050 | 3,995 | 4,035 | 32,000 |
| 2021/11/02 | 3,990 | 4,010 | 3,975 | 3,990 | 26,800 |
| 2021/11/01 | 3,965 | 3,980 | 3,935 | 3,975 | 23,400 |
| 2021/10/29 | 3,925 | 3,925 | 3,900 | 3,920 | 44,000 |
| 2021/10/28 | 3,990 | 4,020 | 3,920 | 3,920 | 204,300 |
| 2021/10/27 | 4,045 | 4,070 | 4,020 | 4,070 | 272,000 |
| 2021/10/26 | 4,050 | 4,070 | 4,040 | 4,050 | 63,400 |
| 2021/10/25 | 4,070 | 4,075 | 4,020 | 4,020 | 64,200 |
| 2021/10/22 | 4,085 | 4,115 | 4,070 | 4,085 | 40,000 |
| 2021/10/21 | 4,150 | 4,150 | 4,100 | 4,100 | 35,800 |
| 2021/10/20 | 4,145 | 4,160 | 4,140 | 4,140 | 23,000 |
| 2021/10/19 | 4,110 | 4,135 | 4,095 | 4,130 | 26,400 |
| 2021/10/18 | 4,135 | 4,135 | 4,090 | 4,090 | 54,700 |
| 2021/10/15 | 4,055 | 4,130 | 4,050 | 4,130 | 103,700 |
| 2021/10/14 | 4,035 | 4,035 | 4,005 | 4,010 | 68,100 |
| 2021/10/13 | 4,045 | 4,060 | 4,010 | 4,030 | 35,200 |
| 2021/10/12 | 4,145 | 4,150 | 4,055 | 4,070 | 68,400 |
| 2021/10/11 | 4,190 | 4,190 | 4,165 | 4,185 | 59,600 |
| 2021/10/08 | 4,195 | 4,220 | 4,155 | 4,195 | 320,200 |
| 2021/10/07 | 4,210 | 4,215 | 4,125 | 4,125 | 38,000 |
| 2021/10/06 | 4,200 | 4,270 | 4,180 | 4,180 | 50,900 |
| 2021/10/05 | 4,245 | 4,270 | 4,200 | 4,210 | 64,900 |
| 2021/10/04 | 4,285 | 4,290 | 4,245 | 4,280 | 52,300 |
| 2021/10/01 | 4,300 | 4,300 | 4,230 | 4,230 | 128,100 |
| 2021/09/30 | 4,390 | 4,400 | 4,325 | 4,325 | 48,500 |
| 2021/09/29 | 4,355 | 4,400 | 4,345 | 4,380 | 64,800 |
| 2021/09/28 | 4,415 | 4,425 | 4,320 | 4,415 | 52,000 |
| 2021/09/27 | 4,485 | 4,485 | 4,400 | 4,400 | 33,700 |
| 2021/09/24 | 4,415 | 4,485 | 4,400 | 4,485 | 44,400 |
| 2021/09/22 | 4,410 | 4,460 | 4,390 | 4,395 | 21,600 |
| 2021/09/21 | 4,365 | 4,435 | 4,340 | 4,405 | 31,500 |
| 2021/09/17 | 4,405 | 4,475 | 4,390 | 4,475 | 40,800 |
| 2021/09/16 | 4,390 | 4,420 | 4,350 | 4,420 | 27,600 |
| 2021/09/15 | 4,335 | 4,385 | 4,330 | 4,360 | 17,000 |
| 2021/09/14 | 4,330 | 4,400 | 4,275 | 4,400 | 38,300 |
| 2021/09/13 | 4,295 | 4,400 | 4,295 | 4,400 | 25,400 |
| 2021/09/10 | 4,265 | 4,350 | 4,265 | 4,350 | 39,500 |
| 2021/09/09 | 4,285 | 4,290 | 4,255 | 4,260 | 12,200 |
| 2021/09/08 | 4,290 | 4,295 | 4,270 | 4,295 | 16,500 |
| 2021/09/07 | 4,290 | 4,290 | 4,260 | 4,290 | 17,700 |
| 2021/09/06 | 4,250 | 4,260 | 4,220 | 4,250 | 15,300 |
| 2021/09/03 | 4,190 | 4,250 | 4,190 | 4,250 | 22,600 |
| 2021/09/02 | 4,060 | 4,190 | 4,060 | 4,190 | 19,900 |
| 2021/09/01 | 4,150 | 4,150 | 4,100 | 4,110 | 13,600 |
| 2021/08/31 | 4,195 | 4,215 | 4,165 | 4,165 | 15,800 |
| 2021/08/30 | 4,245 | 4,250 | 4,200 | 4,215 | 17,500 |
| 2021/08/27 | 4,205 | 4,235 | 4,195 | 4,235 | 12,600 |
| 2021/08/26 | 4,165 | 4,200 | 4,160 | 4,200 | 16,200 |
| 2021/08/25 | 4,160 | 4,170 | 4,145 | 4,165 | 8,900 |
| 2021/08/24 | 4,140 | 4,155 | 4,120 | 4,155 | 13,500 |
| 2021/08/23 | 4,090 | 4,125 | 4,090 | 4,125 | 13,500 |
| 2021/08/20 | 4,040 | 4,085 | 4,040 | 4,070 | 15,000 |
| 2021/08/19 | 4,005 | 4,050 | 4,005 | 4,005 | 7,300 |
| 2021/08/18 | 4,010 | 4,055 | 4,010 | 4,040 | 12,700 |
| 2021/08/17 | 4,000 | 4,020 | 4,000 | 4,010 | 8,700 |
| 2021/08/16 | 4,015 | 4,020 | 3,995 | 3,995 | 11,100 |
| 2021/08/13 | 4,005 | 4,025 | 4,000 | 4,020 | 4,700 |
| 2021/08/12 | 4,000 | 4,020 | 3,985 | 4,005 | 8,200 |
| 2021/08/11 | 4,000 | 4,000 | 3,975 | 4,000 | 7,700 |
| 2021/08/10 | 3,975 | 4,020 | 3,975 | 4,000 | 13,800 |
| 2021/08/06 | 3,980 | 3,990 | 3,965 | 3,965 | 5,300 |
| 2021/08/05 | 3,955 | 3,995 | 3,955 | 3,990 | 10,400 |
| 2021/08/04 | 3,995 | 3,995 | 3,955 | 3,980 | 9,400 |
| 2021/08/03 | 4,015 | 4,015 | 3,955 | 3,955 | 7,700 |
| 2021/08/02 | 3,935 | 4,020 | 3,935 | 4,010 | 22,100 |
| 2021/07/30 | 3,905 | 3,915 | 3,870 | 3,910 | 9,900 |
| 2021/07/29 | 3,945 | 3,950 | 3,900 | 3,915 | 10,000 |
| 2021/07/28 | 3,955 | 3,955 | 3,930 | 3,940 | 5,000 |
| 2021/07/27 | 3,980 | 3,985 | 3,940 | 3,960 | 11,400 |
| 2021/07/26 | 3,960 | 3,960 | 3,935 | 3,950 | 7,100 |
| 2021/07/21 | 3,935 | 3,935 | 3,905 | 3,915 | 7,500 |
| 2021/07/20 | 3,850 | 3,905 | 3,835 | 3,890 | 18,200 |
| 2021/07/19 | 3,900 | 3,900 | 3,845 | 3,855 | 17,200 |
| 2021/07/16 | 3,900 | 3,975 | 3,900 | 3,915 | 20,300 |
| 2021/07/15 | 3,980 | 3,980 | 3,900 | 3,900 | 15,100 |
| 2021/07/14 | 3,955 | 4,000 | 3,950 | 3,980 | 19,900 |
| 2021/07/13 | 3,915 | 3,950 | 3,905 | 3,950 | 15,800 |
| 2021/07/12 | 3,850 | 3,915 | 3,850 | 3,915 | 27,100 |
| 2021/07/09 | 3,785 | 3,810 | 3,750 | 3,790 | 36,800 |
| 2021/07/08 | 3,825 | 3,870 | 3,815 | 3,825 | 30,000 |
| 2021/07/07 | 3,820 | 3,840 | 3,810 | 3,810 | 14,200 |
| 2021/07/06 | 3,845 | 3,850 | 3,825 | 3,845 | 10,400 |
| 2021/07/05 | 3,825 | 3,840 | 3,820 | 3,825 | 10,400 |
| 2021/07/02 | 3,805 | 3,840 | 3,805 | 3,825 | 20,000 |
| 2021/07/01 | 3,790 | 3,805 | 3,770 | 3,795 | 16,800 |
| 2021/06/30 | 3,800 | 3,800 | 3,755 | 3,755 | 18,300 |
| 2021/06/29 | 3,795 | 3,805 | 3,770 | 3,790 | 20,600 |
| 2021/06/28 | 3,800 | 3,805 | 3,780 | 3,795 | 17,700 |
| 2021/06/25 | 3,800 | 3,810 | 3,790 | 3,795 | 14,100 |
| 2021/06/24 | 3,775 | 3,805 | 3,755 | 3,795 | 23,800 |
| 2021/06/23 | 3,785 | 3,810 | 3,765 | 3,785 | 35,000 |
| 2021/06/22 | 3,825 | 3,855 | 3,805 | 3,840 | 25,900 |
| 2021/06/21 | 3,805 | 3,805 | 3,780 | 3,780 | 25,000 |
| 2021/06/18 | 3,805 | 3,845 | 3,800 | 3,825 | 32,300 |
| 2021/06/17 | 3,850 | 3,850 | 3,775 | 3,800 | 29,700 |
| 2021/06/16 | 3,900 | 3,900 | 3,855 | 3,865 | 33,500 |
| 2021/06/15 | 4,015 | 4,035 | 3,905 | 3,920 | 62,900 |
| 2021/06/14 | 4,105 | 4,105 | 4,015 | 4,060 | 19,300 |
| 2021/06/11 | 4,135 | 4,135 | 4,085 | 4,105 | 22,600 |
| 2021/06/10 | 4,140 | 4,150 | 4,125 | 4,135 | 9,400 |
| 2021/06/09 | 4,135 | 4,160 | 4,135 | 4,140 | 11,300 |
| 2021/06/08 | 4,110 | 4,145 | 4,095 | 4,135 | 21,700 |
| 2021/06/07 | 4,095 | 4,100 | 4,070 | 4,100 | 12,500 |
| 2021/06/04 | 4,060 | 4,075 | 4,045 | 4,075 | 10,200 |
| 2021/06/03 | 4,060 | 4,080 | 4,030 | 4,060 | 20,900 |
| 2021/06/02 | 4,015 | 4,055 | 3,975 | 4,055 | 17,000 |
| 2021/06/01 | 3,990 | 4,020 | 3,975 | 4,015 | 17,100 |
| 2021/05/31 | 4,035 | 4,050 | 3,965 | 3,965 | 15,000 |
| 2021/05/28 | 4,000 | 4,050 | 3,990 | 4,030 | 22,200 |
| 2021/05/27 | 4,020 | 4,025 | 3,935 | 3,935 | 32,900 |
| 2021/05/26 | 4,050 | 4,050 | 4,020 | 4,020 | 10,500 |
| 2021/05/25 | 4,050 | 4,090 | 4,040 | 4,055 | 18,400 |
| 2021/05/24 | 4,040 | 4,070 | 4,000 | 4,050 | 8,300 |
| 2021/05/21 | 4,030 | 4,060 | 3,990 | 4,040 | 16,600 |
| 2021/05/20 | 4,020 | 4,045 | 4,000 | 4,010 | 12,100 |
| 2021/05/19 | 4,025 | 4,025 | 3,995 | 3,995 | 14,800 |
| 2021/05/18 | 4,025 | 4,065 | 4,005 | 4,055 | 17,500 |
| 2021/05/17 | 4,040 | 4,040 | 3,990 | 4,020 | 15,000 |
| 2021/05/14 | 3,985 | 4,025 | 3,970 | 4,005 | 17,500 |
| 2021/05/13 | 3,970 | 3,980 | 3,915 | 3,915 | 25,200 |
| 2021/05/12 | 4,035 | 4,035 | 3,990 | 3,990 | 24,700 |
| 2021/05/11 | 4,115 | 4,115 | 4,020 | 4,035 | 22,500 |
| 2021/05/10 | 4,130 | 4,130 | 4,095 | 4,115 | 14,400 |
| 2021/05/07 | 4,055 | 4,140 | 4,040 | 4,130 | 41,100 |
| 2021/05/06 | 4,020 | 4,075 | 4,020 | 4,040 | 35,300 |
| 2021/04/30 | 3,980 | 4,075 | 3,975 | 4,020 | 67,700 |
| 2021/04/28 | 4,090 | 4,095 | 3,980 | 3,980 | 236,100 |
| 2021/04/27 | 4,185 | 4,185 | 4,110 | 4,140 | 247,900 |
| 2021/04/26 | 4,285 | 4,285 | 4,190 | 4,190 | 130,600 |
| 2021/04/23 | 4,280 | 4,305 | 4,260 | 4,270 | 94,100 |
| 2021/04/22 | 4,295 | 4,310 | 4,245 | 4,295 | 95,400 |
| 2021/04/21 | 4,300 | 4,325 | 4,240 | 4,240 | 90,900 |
| 2021/04/20 | 4,355 | 4,390 | 4,320 | 4,330 | 70,800 |
| 2021/04/19 | 4,370 | 4,450 | 4,370 | 4,375 | 55,000 |
| 2021/04/16 | 4,420 | 4,420 | 4,325 | 4,360 | 254,900 |
| 2021/04/15 | 4,405 | 4,425 | 4,355 | 4,355 | 53,200 |
| 2021/04/14 | 4,420 | 4,425 | 4,400 | 4,400 | 59,600 |
| 2021/04/13 | 4,455 | 4,465 | 4,420 | 4,420 | 32,000 |
| 2021/04/12 | 4,445 | 4,455 | 4,365 | 4,425 | 62,700 |
| 2021/04/09 | 4,420 | 4,440 | 4,400 | 4,435 | 103,600 |
| 2021/04/08 | 4,440 | 4,445 | 4,350 | 4,385 | 68,000 |
| 2021/04/07 | 4,420 | 4,480 | 4,405 | 4,480 | 47,800 |
| 2021/04/06 | 4,455 | 4,470 | 4,380 | 4,380 | 46,500 |
| 2021/04/05 | 4,485 | 4,500 | 4,415 | 4,435 | 80,500 |
| 2021/04/02 | 4,570 | 4,570 | 4,475 | 4,485 | 86,500 |
| 2021/04/01 | 4,550 | 4,580 | 4,505 | 4,505 | 49,900 |
| 2021/03/31 | 4,645 | 4,650 | 4,535 | 4,540 | 68,500 |
| 2021/03/30 | 4,630 | 4,720 | 4,605 | 4,695 | 70,600 |
| 2021/03/29 | 4,585 | 4,675 | 4,565 | 4,675 | 72,300 |
| 2021/03/26 | 4,545 | 4,555 | 4,510 | 4,550 | 44,900 |
| 2021/03/25 | 4,510 | 4,630 | 4,480 | 4,560 | 53,100 |
| 2021/03/24 | 4,560 | 4,570 | 4,430 | 4,440 | 39,100 |
| 2021/03/23 | 4,485 | 4,625 | 4,440 | 4,585 | 65,500 |
| 2021/03/22 | 4,480 | 4,490 | 4,450 | 4,450 | 49,100 |
| 2021/03/19 | 4,460 | 4,500 | 4,400 | 4,500 | 55,300 |
| 2021/03/18 | 4,370 | 4,475 | 4,370 | 4,460 | 55,800 |
| 2021/03/17 | 4,340 | 4,435 | 4,270 | 4,430 | 63,400 |
| 2021/03/16 | 4,145 | 4,350 | 4,140 | 4,350 | 98,600 |
| 2021/03/15 | 4,040 | 4,090 | 4,040 | 4,090 | 29,500 |
| 2021/03/12 | 4,040 | 4,040 | 3,990 | 4,040 | 21,200 |
| 2021/03/11 | 4,010 | 4,040 | 3,990 | 4,030 | 19,400 |
| 2021/03/10 | 4,020 | 4,030 | 3,990 | 4,010 | 12,400 |
| 2021/03/09 | 4,000 | 4,025 | 3,975 | 4,000 | 31,800 |
| 2021/03/08 | 3,965 | 3,980 | 3,925 | 3,975 | 27,900 |
| 2021/03/05 | 3,920 | 3,965 | 3,875 | 3,965 | 31,600 |
| 2021/03/04 | 3,860 | 3,920 | 3,860 | 3,920 | 15,200 |
| 2021/03/03 | 3,865 | 3,920 | 3,850 | 3,895 | 15,300 |
| 2021/03/02 | 3,870 | 3,890 | 3,825 | 3,885 | 19,400 |
| 2021/03/01 | 3,825 | 3,880 | 3,825 | 3,870 | 14,600 |
| 2021/02/26 | 3,835 | 3,865 | 3,805 | 3,815 | 22,000 |
| 2021/02/25 | 3,875 | 3,875 | 3,845 | 3,850 | 16,500 |
| 2021/02/24 | 3,920 | 3,920 | 3,870 | 3,875 | 13,800 |
| 2021/02/22 | 3,940 | 3,940 | 3,905 | 3,910 | 9,700 |
| 2021/02/19 | 3,855 | 3,915 | 3,855 | 3,915 | 16,600 |
| 2021/02/18 | 3,895 | 3,900 | 3,835 | 3,855 | 16,700 |
| 2021/02/17 | 3,905 | 3,905 | 3,875 | 3,895 | 7,900 |
| 2021/02/16 | 3,920 | 3,920 | 3,880 | 3,895 | 12,000 |
| 2021/02/15 | 3,890 | 3,920 | 3,860 | 3,920 | 12,800 |
| 2021/02/12 | 3,900 | 3,900 | 3,840 | 3,855 | 12,000 |
| 2021/02/10 | 3,905 | 3,905 | 3,870 | 3,870 | 7,600 |
| 2021/02/09 | 3,900 | 3,905 | 3,860 | 3,900 | 22,000 |
| 2021/02/08 | 3,880 | 3,935 | 3,880 | 3,925 | 34,600 |
| 2021/02/05 | 3,855 | 3,870 | 3,835 | 3,865 | 11,600 |
| 2021/02/04 | 3,885 | 3,885 | 3,830 | 3,855 | 19,400 |
| 2021/02/03 | 3,790 | 3,850 | 3,790 | 3,845 | 17,700 |
| 2021/02/02 | 3,710 | 3,805 | 3,710 | 3,800 | 14,700 |
| 2021/02/01 | 3,725 | 3,750 | 3,705 | 3,705 | 12,100 |
| 2021/01/29 | 3,800 | 3,830 | 3,725 | 3,725 | 18,100 |
| 2021/01/28 | 3,755 | 3,810 | 3,750 | 3,800 | 29,800 |
| 2021/01/27 | 3,720 | 3,795 | 3,720 | 3,795 | 16,500 |
| 2021/01/26 | 3,715 | 3,755 | 3,705 | 3,755 | 11,000 |
| 2021/01/25 | 3,715 | 3,730 | 3,705 | 3,715 | 8,200 |
| 2021/01/22 | 3,700 | 3,735 | 3,695 | 3,700 | 18,400 |
| 2021/01/21 | 3,705 | 3,765 | 3,705 | 3,735 | 17,900 |
| 2021/01/20 | 3,715 | 3,730 | 3,700 | 3,705 | 15,300 |
| 2021/01/19 | 3,720 | 3,745 | 3,710 | 3,720 | 15,600 |
| 2021/01/18 | 3,715 | 3,725 | 3,705 | 3,720 | 9,200 |
| 2021/01/15 | 3,750 | 3,750 | 3,715 | 3,715 | 15,300 |
| 2021/01/14 | 3,710 | 3,770 | 3,710 | 3,770 | 17,400 |
| 2021/01/13 | 3,690 | 3,730 | 3,685 | 3,730 | 16,700 |
| 2021/01/12 | 3,665 | 3,715 | 3,650 | 3,690 | 26,200 |
| 2021/01/08 | 3,620 | 3,665 | 3,600 | 3,655 | 22,300 |
| 2021/01/07 | 3,640 | 3,650 | 3,610 | 3,620 | 24,400 |
| 2021/01/06 | 3,540 | 3,585 | 3,540 | 3,585 | 8,200 |
| 2021/01/05 | 3,545 | 3,570 | 3,535 | 3,540 | 18,000 |
| 2021/01/04 | 3,590 | 3,590 | 3,525 | 3,555 | 17,800 |