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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,910 | 3,955 | 3,910 | 3,910 | 38,400 |
| 2022/12/29 | 3,905 | 3,905 | 3,875 | 3,905 | 25,700 |
| 2022/12/28 | 3,900 | 3,900 | 3,880 | 3,900 | 20,200 |
| 2022/12/27 | 3,860 | 3,900 | 3,855 | 3,875 | 42,500 |
| 2022/12/26 | 3,850 | 3,850 | 3,820 | 3,820 | 15,600 |
| 2022/12/23 | 3,820 | 3,845 | 3,810 | 3,845 | 20,600 |
| 2022/12/22 | 3,815 | 3,830 | 3,775 | 3,825 | 27,500 |
| 2022/12/21 | 3,775 | 3,810 | 3,740 | 3,800 | 37,800 |
| 2022/12/20 | 3,800 | 3,825 | 3,740 | 3,780 | 55,900 |
| 2022/12/19 | 3,815 | 3,825 | 3,765 | 3,770 | 49,000 |
| 2022/12/16 | 3,830 | 3,870 | 3,810 | 3,810 | 73,900 |
| 2022/12/15 | 3,835 | 3,860 | 3,815 | 3,830 | 92,700 |
| 2022/12/14 | 3,890 | 3,930 | 3,810 | 3,835 | 276,200 |
| 2022/12/13 | 4,160 | 4,215 | 4,140 | 4,140 | 33,200 |
| 2022/12/12 | 4,170 | 4,195 | 4,140 | 4,150 | 24,400 |
| 2022/12/09 | 4,125 | 4,180 | 4,125 | 4,175 | 21,300 |
| 2022/12/08 | 4,150 | 4,160 | 4,125 | 4,145 | 24,800 |
| 2022/12/07 | 4,120 | 4,185 | 4,120 | 4,150 | 19,800 |
| 2022/12/06 | 4,160 | 4,170 | 4,125 | 4,130 | 16,400 |
| 2022/12/05 | 4,210 | 4,225 | 4,150 | 4,165 | 18,200 |
| 2022/12/02 | 4,225 | 4,225 | 4,165 | 4,190 | 31,400 |
| 2022/12/01 | 4,300 | 4,300 | 4,245 | 4,275 | 19,000 |
| 2022/11/30 | 4,295 | 4,320 | 4,275 | 4,275 | 21,800 |
| 2022/11/29 | 4,315 | 4,330 | 4,300 | 4,305 | 14,800 |
| 2022/11/28 | 4,385 | 4,385 | 4,320 | 4,345 | 22,000 |
| 2022/11/25 | 4,390 | 4,405 | 4,375 | 4,385 | 14,800 |
| 2022/11/24 | 4,405 | 4,425 | 4,390 | 4,390 | 30,100 |
| 2022/11/22 | 4,345 | 4,425 | 4,345 | 4,405 | 30,700 |
| 2022/11/21 | 4,300 | 4,350 | 4,280 | 4,345 | 24,300 |
| 2022/11/18 | 4,385 | 4,425 | 4,305 | 4,310 | 78,900 |
| 2022/11/17 | 4,285 | 4,345 | 4,275 | 4,345 | 36,100 |
| 2022/11/16 | 4,210 | 4,270 | 4,190 | 4,265 | 38,300 |
| 2022/11/15 | 4,215 | 4,230 | 4,185 | 4,200 | 21,700 |
| 2022/11/14 | 4,190 | 4,225 | 4,170 | 4,210 | 28,500 |
| 2022/11/11 | 4,200 | 4,200 | 4,155 | 4,170 | 26,800 |
| 2022/11/10 | 4,155 | 4,160 | 4,130 | 4,145 | 14,200 |
| 2022/11/09 | 4,160 | 4,170 | 4,145 | 4,150 | 10,700 |
| 2022/11/08 | 4,165 | 4,200 | 4,150 | 4,180 | 29,700 |
| 2022/11/07 | 4,130 | 4,160 | 4,115 | 4,150 | 22,400 |
| 2022/11/04 | 4,140 | 4,185 | 4,115 | 4,125 | 40,600 |
| 2022/11/02 | 4,115 | 4,165 | 4,105 | 4,160 | 71,200 |
| 2022/11/01 | 4,110 | 4,120 | 4,085 | 4,090 | 26,700 |
| 2022/10/31 | 4,120 | 4,120 | 4,070 | 4,105 | 57,500 |
| 2022/10/28 | 4,050 | 4,110 | 4,015 | 4,080 | 312,500 |
| 2022/10/27 | 4,100 | 4,140 | 4,090 | 4,130 | 337,700 |
| 2022/10/26 | 4,130 | 4,145 | 4,115 | 4,115 | 68,000 |
| 2022/10/25 | 4,105 | 4,120 | 4,085 | 4,100 | 64,100 |
| 2022/10/24 | 4,160 | 4,175 | 4,095 | 4,105 | 80,800 |
| 2022/10/21 | 4,215 | 4,230 | 4,140 | 4,140 | 59,800 |
| 2022/10/20 | 4,215 | 4,250 | 4,205 | 4,235 | 24,400 |
| 2022/10/19 | 4,240 | 4,260 | 4,230 | 4,245 | 29,400 |
| 2022/10/18 | 4,290 | 4,290 | 4,240 | 4,240 | 27,600 |
| 2022/10/17 | 4,240 | 4,270 | 4,235 | 4,250 | 27,100 |
| 2022/10/14 | 4,300 | 4,300 | 4,255 | 4,275 | 82,300 |
| 2022/10/13 | 4,235 | 4,245 | 4,210 | 4,235 | 27,900 |
| 2022/10/12 | 4,205 | 4,275 | 4,205 | 4,250 | 30,700 |
| 2022/10/11 | 4,205 | 4,290 | 4,200 | 4,225 | 51,200 |
| 2022/10/07 | 4,140 | 4,235 | 4,135 | 4,235 | 178,300 |
| 2022/10/06 | 4,175 | 4,225 | 4,170 | 4,175 | 52,200 |
| 2022/10/05 | 4,235 | 4,245 | 4,170 | 4,175 | 46,600 |
| 2022/10/04 | 4,170 | 4,215 | 4,160 | 4,215 | 42,600 |
| 2022/10/03 | 4,125 | 4,145 | 4,085 | 4,120 | 55,700 |
| 2022/09/30 | 4,230 | 4,235 | 4,150 | 4,150 | 250,600 |
| 2022/09/29 | 4,165 | 4,235 | 4,165 | 4,230 | 53,000 |
| 2022/09/28 | 4,140 | 4,185 | 4,105 | 4,170 | 37,100 |
| 2022/09/27 | 4,145 | 4,215 | 4,140 | 4,185 | 33,600 |
| 2022/09/26 | 4,120 | 4,175 | 4,110 | 4,120 | 31,300 |
| 2022/09/22 | 4,190 | 4,225 | 4,155 | 4,190 | 42,100 |
| 2022/09/21 | 4,305 | 4,340 | 4,205 | 4,205 | 34,400 |
| 2022/09/20 | 4,285 | 4,330 | 4,280 | 4,300 | 24,500 |
| 2022/09/16 | 4,245 | 4,280 | 4,240 | 4,265 | 30,200 |
| 2022/09/15 | 4,340 | 4,340 | 4,220 | 4,280 | 42,300 |
| 2022/09/14 | 4,400 | 4,490 | 4,335 | 4,350 | 96,400 |
| 2022/09/13 | 4,215 | 4,460 | 4,215 | 4,435 | 209,700 |
| 2022/09/12 | 4,070 | 4,075 | 3,980 | 3,980 | 39,600 |
| 2022/09/09 | 4,070 | 4,100 | 4,055 | 4,060 | 30,800 |
| 2022/09/08 | 4,030 | 4,095 | 4,025 | 4,095 | 23,000 |
| 2022/09/07 | 4,065 | 4,070 | 3,980 | 3,980 | 20,400 |
| 2022/09/06 | 4,010 | 4,070 | 4,005 | 4,045 | 24,300 |
| 2022/09/05 | 4,020 | 4,025 | 3,985 | 4,000 | 19,200 |
| 2022/09/02 | 4,020 | 4,035 | 3,980 | 4,025 | 17,900 |
| 2022/09/01 | 4,050 | 4,050 | 4,000 | 4,000 | 18,300 |
| 2022/08/31 | 4,040 | 4,055 | 4,020 | 4,050 | 13,800 |
| 2022/08/30 | 4,020 | 4,085 | 4,020 | 4,085 | 11,800 |
| 2022/08/29 | 3,980 | 4,030 | 3,975 | 4,005 | 19,500 |
| 2022/08/26 | 4,075 | 4,075 | 4,030 | 4,030 | 9,800 |
| 2022/08/25 | 4,065 | 4,070 | 4,025 | 4,065 | 8,100 |
| 2022/08/24 | 4,010 | 4,060 | 4,000 | 4,055 | 17,500 |
| 2022/08/23 | 4,080 | 4,080 | 4,015 | 4,015 | 18,100 |
| 2022/08/22 | 4,070 | 4,090 | 4,055 | 4,085 | 7,800 |
| 2022/08/19 | 4,120 | 4,120 | 4,070 | 4,070 | 12,400 |
| 2022/08/18 | 4,155 | 4,155 | 4,060 | 4,070 | 17,400 |
| 2022/08/17 | 4,120 | 4,175 | 4,110 | 4,165 | 25,300 |
| 2022/08/16 | 4,080 | 4,110 | 4,070 | 4,095 | 10,800 |
| 2022/08/15 | 4,115 | 4,115 | 4,070 | 4,070 | 9,000 |
| 2022/08/12 | 4,060 | 4,110 | 4,045 | 4,095 | 30,500 |
| 2022/08/10 | 4,030 | 4,035 | 4,005 | 4,035 | 6,600 |
| 2022/08/09 | 4,040 | 4,060 | 4,015 | 4,015 | 15,600 |
| 2022/08/08 | 4,035 | 4,040 | 4,005 | 4,030 | 9,800 |
| 2022/08/05 | 3,980 | 4,045 | 3,980 | 4,035 | 23,900 |
| 2022/08/04 | 3,990 | 3,990 | 3,940 | 3,975 | 10,000 |
| 2022/08/03 | 4,010 | 4,010 | 3,950 | 3,960 | 14,900 |
| 2022/08/02 | 4,010 | 4,010 | 3,975 | 3,985 | 18,700 |
| 2022/08/01 | 3,965 | 4,010 | 3,965 | 4,010 | 28,800 |
| 2022/07/29 | 3,990 | 4,010 | 3,940 | 3,945 | 30,900 |
| 2022/07/28 | 3,950 | 3,980 | 3,895 | 3,980 | 117,500 |
| 2022/07/27 | 3,940 | 3,940 | 3,895 | 3,925 | 18,900 |
| 2022/07/26 | 3,890 | 3,925 | 3,885 | 3,910 | 23,500 |
| 2022/07/25 | 3,865 | 3,895 | 3,865 | 3,875 | 19,200 |
| 2022/07/22 | 3,885 | 3,900 | 3,865 | 3,895 | 19,400 |
| 2022/07/21 | 3,895 | 3,915 | 3,860 | 3,885 | 27,500 |
| 2022/07/20 | 3,890 | 3,935 | 3,870 | 3,920 | 33,600 |
| 2022/07/19 | 3,885 | 3,885 | 3,840 | 3,865 | 15,300 |
| 2022/07/15 | 3,860 | 3,870 | 3,815 | 3,870 | 20,800 |
| 2022/07/14 | 3,865 | 3,865 | 3,840 | 3,860 | 17,100 |
| 2022/07/13 | 3,865 | 3,895 | 3,835 | 3,885 | 35,100 |
| 2022/07/12 | 3,865 | 3,880 | 3,810 | 3,825 | 27,600 |
| 2022/07/11 | 3,840 | 3,890 | 3,830 | 3,885 | 28,100 |
| 2022/07/08 | 3,820 | 3,850 | 3,765 | 3,795 | 50,900 |
| 2022/07/07 | 3,895 | 3,895 | 3,820 | 3,860 | 43,800 |
| 2022/07/06 | 3,805 | 3,880 | 3,800 | 3,880 | 34,300 |
| 2022/07/05 | 3,795 | 3,825 | 3,785 | 3,815 | 33,900 |
| 2022/07/04 | 3,785 | 3,790 | 3,745 | 3,750 | 26,300 |
| 2022/07/01 | 3,740 | 3,775 | 3,700 | 3,735 | 38,700 |
| 2022/06/30 | 3,700 | 3,760 | 3,700 | 3,740 | 39,500 |
| 2022/06/29 | 3,650 | 3,715 | 3,645 | 3,705 | 54,400 |
| 2022/06/28 | 3,640 | 3,715 | 3,640 | 3,705 | 35,600 |
| 2022/06/27 | 3,650 | 3,660 | 3,620 | 3,645 | 31,100 |
| 2022/06/24 | 3,570 | 3,630 | 3,570 | 3,625 | 28,800 |
| 2022/06/23 | 3,530 | 3,575 | 3,530 | 3,575 | 29,700 |
| 2022/06/22 | 3,495 | 3,530 | 3,490 | 3,530 | 26,200 |
| 2022/06/21 | 3,375 | 3,475 | 3,375 | 3,465 | 34,100 |
| 2022/06/20 | 3,360 | 3,400 | 3,330 | 3,360 | 42,900 |
| 2022/06/17 | 3,390 | 3,425 | 3,330 | 3,355 | 85,400 |
| 2022/06/16 | 3,580 | 3,580 | 3,440 | 3,440 | 64,800 |
| 2022/06/15 | 3,665 | 3,675 | 3,535 | 3,535 | 95,900 |
| 2022/06/14 | 3,805 | 3,835 | 3,625 | 3,645 | 138,500 |
| 2022/06/13 | 3,920 | 3,970 | 3,915 | 3,945 | 24,100 |
| 2022/06/10 | 4,010 | 4,040 | 3,955 | 3,965 | 34,400 |
| 2022/06/09 | 4,115 | 4,115 | 4,060 | 4,075 | 18,100 |
| 2022/06/08 | 4,095 | 4,130 | 4,085 | 4,115 | 21,200 |
| 2022/06/07 | 4,110 | 4,120 | 4,095 | 4,110 | 10,400 |
| 2022/06/06 | 4,080 | 4,110 | 4,080 | 4,110 | 11,200 |
| 2022/06/03 | 4,090 | 4,125 | 4,075 | 4,120 | 24,000 |
| 2022/06/02 | 4,085 | 4,100 | 4,050 | 4,075 | 18,200 |
| 2022/06/01 | 4,040 | 4,115 | 4,040 | 4,115 | 37,800 |
| 2022/05/31 | 4,020 | 4,050 | 4,005 | 4,035 | 19,900 |
| 2022/05/30 | 4,040 | 4,055 | 4,015 | 4,035 | 56,200 |
| 2022/05/27 | 3,965 | 4,000 | 3,960 | 4,000 | 17,100 |
| 2022/05/26 | 3,985 | 4,000 | 3,950 | 3,950 | 18,800 |
| 2022/05/25 | 3,965 | 3,995 | 3,965 | 3,980 | 12,600 |
| 2022/05/24 | 4,060 | 4,060 | 3,960 | 3,960 | 23,600 |
| 2022/05/23 | 4,035 | 4,055 | 4,025 | 4,055 | 35,400 |
| 2022/05/20 | 3,990 | 4,010 | 3,985 | 4,010 | 25,600 |
| 2022/05/19 | 3,965 | 4,005 | 3,960 | 4,000 | 20,400 |
| 2022/05/18 | 3,995 | 4,000 | 3,965 | 4,000 | 27,000 |
| 2022/05/17 | 3,950 | 3,985 | 3,950 | 3,975 | 29,500 |
| 2022/05/16 | 3,985 | 4,000 | 3,940 | 3,955 | 32,300 |
| 2022/05/13 | 3,930 | 3,960 | 3,925 | 3,955 | 31,900 |
| 2022/05/12 | 3,900 | 3,910 | 3,885 | 3,895 | 30,400 |
| 2022/05/11 | 3,940 | 3,940 | 3,905 | 3,920 | 19,300 |
| 2022/05/10 | 3,910 | 3,950 | 3,900 | 3,950 | 31,800 |
| 2022/05/09 | 3,895 | 3,940 | 3,890 | 3,920 | 19,500 |
| 2022/05/06 | 3,860 | 3,945 | 3,860 | 3,945 | 61,000 |
| 2022/05/02 | 3,910 | 3,915 | 3,845 | 3,875 | 51,800 |
| 2022/04/28 | 3,900 | 3,915 | 3,875 | 3,915 | 54,200 |
| 2022/04/27 | 3,900 | 3,900 | 3,870 | 3,880 | 261,600 |
| 2022/04/26 | 3,970 | 3,975 | 3,945 | 3,960 | 280,900 |
| 2022/04/25 | 3,940 | 3,975 | 3,920 | 3,955 | 69,200 |
| 2022/04/22 | 3,960 | 3,990 | 3,950 | 3,990 | 60,600 |
| 2022/04/21 | 3,995 | 3,995 | 3,950 | 3,965 | 60,200 |
| 2022/04/20 | 3,935 | 3,965 | 3,930 | 3,965 | 55,100 |
| 2022/04/19 | 3,905 | 3,915 | 3,895 | 3,900 | 42,500 |
| 2022/04/18 | 3,920 | 3,920 | 3,875 | 3,895 | 94,200 |
| 2022/04/15 | 3,935 | 3,935 | 3,910 | 3,920 | 99,200 |
| 2022/04/14 | 3,890 | 3,960 | 3,890 | 3,960 | 42,500 |
| 2022/04/13 | 3,880 | 3,895 | 3,870 | 3,885 | 46,900 |
| 2022/04/12 | 3,900 | 3,940 | 3,865 | 3,865 | 78,000 |
| 2022/04/11 | 3,960 | 3,970 | 3,885 | 3,915 | 190,500 |
| 2022/04/08 | 4,050 | 4,050 | 3,955 | 3,955 | 343,600 |
| 2022/04/07 | 4,005 | 4,020 | 3,975 | 3,990 | 85,900 |
| 2022/04/06 | 4,045 | 4,070 | 4,020 | 4,020 | 86,000 |
| 2022/04/05 | 4,100 | 4,100 | 4,050 | 4,055 | 38,600 |
| 2022/04/04 | 4,060 | 4,095 | 4,055 | 4,065 | 75,000 |
| 2022/04/01 | 4,035 | 4,060 | 4,025 | 4,060 | 166,300 |
| 2022/03/31 | 4,115 | 4,150 | 4,070 | 4,085 | 39,000 |
| 2022/03/30 | 4,170 | 4,185 | 4,115 | 4,140 | 45,800 |
| 2022/03/29 | 4,195 | 4,195 | 4,130 | 4,180 | 35,800 |
| 2022/03/28 | 4,175 | 4,205 | 4,150 | 4,185 | 17,100 |
| 2022/03/25 | 4,220 | 4,245 | 4,160 | 4,175 | 39,700 |
| 2022/03/24 | 4,150 | 4,200 | 4,145 | 4,180 | 22,200 |
| 2022/03/23 | 4,140 | 4,200 | 4,125 | 4,190 | 26,900 |
| 2022/03/22 | 4,120 | 4,140 | 4,090 | 4,125 | 32,700 |
| 2022/03/18 | 4,095 | 4,110 | 4,060 | 4,105 | 44,800 |
| 2022/03/17 | 4,060 | 4,105 | 4,025 | 4,090 | 28,300 |
| 2022/03/16 | 3,990 | 4,050 | 3,970 | 4,030 | 26,800 |
| 2022/03/15 | 4,010 | 4,065 | 3,940 | 3,980 | 43,300 |
| 2022/03/14 | 4,105 | 4,140 | 4,080 | 4,080 | 16,000 |
| 2022/03/11 | 4,065 | 4,135 | 4,065 | 4,100 | 22,900 |
| 2022/03/10 | 4,050 | 4,135 | 4,040 | 4,135 | 24,400 |
| 2022/03/09 | 4,040 | 4,050 | 3,970 | 3,990 | 17,000 |
| 2022/03/08 | 4,100 | 4,135 | 4,030 | 4,065 | 31,200 |
| 2022/03/07 | 4,210 | 4,210 | 4,110 | 4,160 | 31,800 |
| 2022/03/04 | 4,225 | 4,250 | 4,205 | 4,205 | 16,500 |
| 2022/03/03 | 4,235 | 4,275 | 4,225 | 4,225 | 24,600 |
| 2022/03/02 | 4,185 | 4,235 | 4,185 | 4,190 | 16,900 |
| 2022/03/01 | 4,250 | 4,255 | 4,195 | 4,215 | 19,900 |
| 2022/02/28 | 4,220 | 4,235 | 4,175 | 4,220 | 22,700 |
| 2022/02/25 | 4,215 | 4,240 | 4,170 | 4,205 | 19,100 |
| 2022/02/24 | 4,130 | 4,220 | 4,110 | 4,205 | 23,600 |
| 2022/02/22 | 4,155 | 4,160 | 4,115 | 4,150 | 14,900 |
| 2022/02/21 | 4,195 | 4,195 | 4,140 | 4,165 | 10,900 |
| 2022/02/18 | 4,165 | 4,210 | 4,150 | 4,195 | 10,000 |
| 2022/02/17 | 4,220 | 4,240 | 4,175 | 4,175 | 20,000 |
| 2022/02/16 | 4,195 | 4,240 | 4,160 | 4,220 | 31,200 |
| 2022/02/15 | 4,170 | 4,180 | 4,125 | 4,150 | 24,300 |
| 2022/02/14 | 4,135 | 4,160 | 4,105 | 4,135 | 18,800 |
| 2022/02/10 | 4,150 | 4,150 | 4,100 | 4,145 | 16,200 |
| 2022/02/09 | 4,125 | 4,150 | 4,110 | 4,115 | 19,600 |
| 2022/02/08 | 4,080 | 4,115 | 4,080 | 4,110 | 11,400 |
| 2022/02/07 | 4,085 | 4,110 | 4,065 | 4,080 | 17,800 |
| 2022/02/04 | 4,035 | 4,070 | 4,010 | 4,070 | 15,300 |
| 2022/02/03 | 4,050 | 4,060 | 3,990 | 3,995 | 22,500 |
| 2022/02/02 | 3,945 | 4,035 | 3,940 | 4,020 | 21,900 |
| 2022/02/01 | 3,975 | 3,975 | 3,915 | 3,925 | 10,200 |
| 2022/01/31 | 3,905 | 3,955 | 3,905 | 3,955 | 9,900 |
| 2022/01/28 | 3,850 | 3,935 | 3,850 | 3,910 | 21,200 |
| 2022/01/27 | 3,940 | 3,940 | 3,830 | 3,845 | 25,900 |
| 2022/01/26 | 4,020 | 4,020 | 3,895 | 3,895 | 20,000 |
| 2022/01/25 | 3,975 | 3,975 | 3,925 | 3,975 | 17,300 |
| 2022/01/24 | 3,925 | 3,975 | 3,920 | 3,960 | 18,000 |
| 2022/01/21 | 3,845 | 3,900 | 3,845 | 3,900 | 12,000 |
| 2022/01/20 | 3,840 | 3,895 | 3,840 | 3,845 | 19,100 |
| 2022/01/19 | 3,895 | 3,895 | 3,830 | 3,835 | 16,400 |
| 2022/01/18 | 3,920 | 3,930 | 3,885 | 3,895 | 8,400 |
| 2022/01/17 | 3,885 | 3,925 | 3,880 | 3,915 | 11,600 |
| 2022/01/14 | 3,905 | 3,905 | 3,845 | 3,870 | 15,400 |
| 2022/01/13 | 3,900 | 3,930 | 3,885 | 3,910 | 14,800 |
| 2022/01/12 | 3,845 | 3,890 | 3,840 | 3,875 | 12,300 |
| 2022/01/11 | 3,840 | 3,840 | 3,800 | 3,830 | 15,000 |
| 2022/01/07 | 3,860 | 3,875 | 3,815 | 3,820 | 23,100 |
| 2022/01/06 | 3,860 | 3,905 | 3,845 | 3,845 | 13,500 |
| 2022/01/05 | 3,900 | 3,900 | 3,835 | 3,860 | 20,200 |
| 2022/01/04 | 3,845 | 3,900 | 3,840 | 3,880 | 17,300 |