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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,800 | 4,850 | 4,800 | 4,825 | 25,400 |
| 2023/12/28 | 4,790 | 4,840 | 4,775 | 4,840 | 20,400 |
| 2023/12/27 | 4,730 | 4,800 | 4,730 | 4,795 | 30,900 |
| 2023/12/26 | 4,775 | 4,800 | 4,720 | 4,740 | 27,500 |
| 2023/12/25 | 4,860 | 4,860 | 4,775 | 4,775 | 16,900 |
| 2023/12/22 | 4,805 | 4,865 | 4,805 | 4,840 | 24,600 |
| 2023/12/21 | 4,825 | 4,830 | 4,740 | 4,805 | 40,800 |
| 2023/12/20 | 4,820 | 4,865 | 4,815 | 4,830 | 41,400 |
| 2023/12/19 | 4,710 | 4,815 | 4,670 | 4,815 | 45,500 |
| 2023/12/18 | 4,675 | 4,705 | 4,630 | 4,705 | 41,100 |
| 2023/12/15 | 4,740 | 4,790 | 4,675 | 4,695 | 95,900 |
| 2023/12/14 | 4,600 | 4,790 | 4,590 | 4,740 | 242,400 |
| 2023/12/13 | 4,425 | 4,470 | 4,360 | 4,390 | 55,000 |
| 2023/12/12 | 4,485 | 4,505 | 4,470 | 4,480 | 32,000 |
| 2023/12/11 | 4,480 | 4,495 | 4,435 | 4,460 | 34,800 |
| 2023/12/08 | 4,435 | 4,450 | 4,405 | 4,430 | 36,900 |
| 2023/12/07 | 4,490 | 4,500 | 4,450 | 4,450 | 21,100 |
| 2023/12/06 | 4,470 | 4,530 | 4,435 | 4,520 | 29,400 |
| 2023/12/05 | 4,465 | 4,490 | 4,440 | 4,440 | 30,700 |
| 2023/12/04 | 4,540 | 4,540 | 4,460 | 4,465 | 35,200 |
| 2023/12/01 | 4,540 | 4,565 | 4,530 | 4,540 | 29,500 |
| 2023/11/30 | 4,515 | 4,520 | 4,480 | 4,515 | 28,100 |
| 2023/11/29 | 4,525 | 4,540 | 4,505 | 4,510 | 19,100 |
| 2023/11/28 | 4,480 | 4,530 | 4,480 | 4,530 | 21,800 |
| 2023/11/27 | 4,470 | 4,505 | 4,460 | 4,480 | 30,200 |
| 2023/11/24 | 4,450 | 4,455 | 4,425 | 4,455 | 13,800 |
| 2023/11/22 | 4,400 | 4,450 | 4,390 | 4,445 | 25,600 |
| 2023/11/21 | 4,420 | 4,440 | 4,370 | 4,395 | 31,400 |
| 2023/11/20 | 4,470 | 4,485 | 4,390 | 4,415 | 27,000 |
| 2023/11/17 | 4,395 | 4,470 | 4,395 | 4,460 | 31,600 |
| 2023/11/16 | 4,475 | 4,490 | 4,390 | 4,395 | 28,800 |
| 2023/11/15 | 4,430 | 4,465 | 4,425 | 4,460 | 31,800 |
| 2023/11/14 | 4,400 | 4,425 | 4,390 | 4,410 | 30,800 |
| 2023/11/13 | 4,380 | 4,410 | 4,370 | 4,385 | 26,200 |
| 2023/11/10 | 4,355 | 4,380 | 4,330 | 4,365 | 20,400 |
| 2023/11/09 | 4,355 | 4,355 | 4,300 | 4,340 | 15,300 |
| 2023/11/08 | 4,325 | 4,365 | 4,305 | 4,355 | 25,800 |
| 2023/11/07 | 4,375 | 4,395 | 4,325 | 4,325 | 35,600 |
| 2023/11/06 | 4,390 | 4,395 | 4,355 | 4,355 | 45,300 |
| 2023/11/02 | 4,350 | 4,380 | 4,315 | 4,360 | 56,500 |
| 2023/11/01 | 4,290 | 4,335 | 4,280 | 4,320 | 60,400 |
| 2023/10/31 | 4,240 | 4,280 | 4,140 | 4,270 | 76,500 |
| 2023/10/30 | 4,320 | 4,335 | 4,200 | 4,220 | 350,800 |
| 2023/10/27 | 4,345 | 4,375 | 4,335 | 4,360 | 425,700 |
| 2023/10/26 | 4,330 | 4,370 | 4,330 | 4,355 | 77,700 |
| 2023/10/25 | 4,350 | 4,385 | 4,345 | 4,355 | 59,500 |
| 2023/10/24 | 4,400 | 4,405 | 4,300 | 4,340 | 76,900 |
| 2023/10/23 | 4,360 | 4,405 | 4,345 | 4,375 | 74,200 |
| 2023/10/20 | 4,330 | 4,380 | 4,325 | 4,360 | 40,100 |
| 2023/10/19 | 4,300 | 4,350 | 4,300 | 4,335 | 61,600 |
| 2023/10/18 | 4,400 | 4,405 | 4,315 | 4,365 | 64,100 |
| 2023/10/17 | 4,485 | 4,490 | 4,395 | 4,395 | 78,900 |
| 2023/10/16 | 4,550 | 4,555 | 4,475 | 4,485 | 62,800 |
| 2023/10/13 | 4,605 | 4,605 | 4,545 | 4,550 | 66,800 |
| 2023/10/12 | 4,635 | 4,645 | 4,615 | 4,630 | 41,900 |
| 2023/10/11 | 4,665 | 4,690 | 4,620 | 4,635 | 50,100 |
| 2023/10/10 | 4,645 | 4,675 | 4,615 | 4,630 | 103,000 |
| 2023/10/06 | 4,725 | 4,735 | 4,635 | 4,640 | 120,900 |
| 2023/10/05 | 4,630 | 4,745 | 4,630 | 4,745 | 79,200 |
| 2023/10/04 | 4,630 | 4,635 | 4,560 | 4,560 | 162,100 |
| 2023/10/03 | 4,800 | 4,800 | 4,660 | 4,660 | 145,600 |
| 2023/10/02 | 4,870 | 4,905 | 4,825 | 4,825 | 71,300 |
| 2023/09/29 | 4,890 | 4,920 | 4,860 | 4,860 | 47,500 |
| 2023/09/28 | 4,900 | 4,935 | 4,855 | 4,895 | 71,800 |
| 2023/09/27 | 4,875 | 4,915 | 4,815 | 4,905 | 76,900 |
| 2023/09/26 | 4,935 | 4,940 | 4,890 | 4,890 | 35,600 |
| 2023/09/25 | 4,910 | 4,950 | 4,870 | 4,945 | 47,200 |
| 2023/09/22 | 4,875 | 4,930 | 4,855 | 4,905 | 41,300 |
| 2023/09/21 | 5,020 | 5,070 | 4,925 | 4,925 | 42,100 |
| 2023/09/20 | 5,110 | 5,130 | 4,980 | 5,010 | 68,500 |
| 2023/09/19 | 5,260 | 5,270 | 5,080 | 5,130 | 71,500 |
| 2023/09/15 | 5,160 | 5,300 | 5,150 | 5,290 | 64,600 |
| 2023/09/14 | 5,100 | 5,200 | 5,090 | 5,160 | 52,500 |
| 2023/09/13 | 5,070 | 5,150 | 5,050 | 5,070 | 85,600 |
| 2023/09/12 | 4,965 | 5,080 | 4,900 | 5,060 | 226,000 |
| 2023/09/11 | 4,540 | 4,570 | 4,505 | 4,545 | 31,700 |
| 2023/09/08 | 4,580 | 4,615 | 4,535 | 4,535 | 28,100 |
| 2023/09/07 | 4,600 | 4,625 | 4,580 | 4,600 | 20,800 |
| 2023/09/06 | 4,580 | 4,625 | 4,580 | 4,605 | 12,700 |
| 2023/09/05 | 4,610 | 4,615 | 4,570 | 4,590 | 18,600 |
| 2023/09/04 | 4,650 | 4,650 | 4,585 | 4,610 | 20,300 |
| 2023/09/01 | 4,560 | 4,620 | 4,555 | 4,605 | 30,700 |
| 2023/08/31 | 4,550 | 4,570 | 4,535 | 4,545 | 16,400 |
| 2023/08/30 | 4,500 | 4,570 | 4,480 | 4,540 | 28,400 |
| 2023/08/29 | 4,515 | 4,530 | 4,470 | 4,475 | 16,800 |
| 2023/08/28 | 4,465 | 4,510 | 4,460 | 4,510 | 16,800 |
| 2023/08/25 | 4,435 | 4,470 | 4,415 | 4,460 | 12,400 |
| 2023/08/24 | 4,445 | 4,460 | 4,435 | 4,440 | 6,900 |
| 2023/08/23 | 4,450 | 4,460 | 4,405 | 4,445 | 6,900 |
| 2023/08/22 | 4,410 | 4,445 | 4,405 | 4,445 | 8,200 |
| 2023/08/21 | 4,390 | 4,430 | 4,390 | 4,410 | 10,300 |
| 2023/08/18 | 4,370 | 4,425 | 4,365 | 4,370 | 13,700 |
| 2023/08/17 | 4,475 | 4,475 | 4,395 | 4,400 | 13,300 |
| 2023/08/16 | 4,480 | 4,495 | 4,450 | 4,480 | 11,900 |
| 2023/08/15 | 4,475 | 4,515 | 4,450 | 4,505 | 18,100 |
| 2023/08/14 | 4,460 | 4,495 | 4,420 | 4,470 | 19,200 |
| 2023/08/10 | 4,420 | 4,460 | 4,390 | 4,455 | 18,500 |
| 2023/08/09 | 4,425 | 4,445 | 4,400 | 4,420 | 15,700 |
| 2023/08/08 | 4,355 | 4,425 | 4,355 | 4,425 | 21,000 |
| 2023/08/07 | 4,325 | 4,370 | 4,320 | 4,350 | 12,100 |
| 2023/08/04 | 4,300 | 4,375 | 4,300 | 4,375 | 17,200 |
| 2023/08/03 | 4,300 | 4,330 | 4,280 | 4,330 | 24,400 |
| 2023/08/02 | 4,330 | 4,340 | 4,320 | 4,325 | 14,600 |
| 2023/08/01 | 4,325 | 4,340 | 4,305 | 4,335 | 9,100 |
| 2023/07/31 | 4,360 | 4,380 | 4,310 | 4,325 | 20,800 |
| 2023/07/28 | 4,270 | 4,310 | 4,245 | 4,295 | 19,000 |
| 2023/07/27 | 4,285 | 4,285 | 4,265 | 4,285 | 8,800 |
| 2023/07/26 | 4,270 | 4,285 | 4,260 | 4,285 | 6,400 |
| 2023/07/25 | 4,290 | 4,290 | 4,255 | 4,255 | 10,900 |
| 2023/07/24 | 4,245 | 4,300 | 4,245 | 4,300 | 13,300 |
| 2023/07/21 | 4,255 | 4,270 | 4,235 | 4,245 | 7,800 |
| 2023/07/20 | 4,290 | 4,295 | 4,255 | 4,255 | 10,100 |
| 2023/07/19 | 4,275 | 4,325 | 4,255 | 4,285 | 23,000 |
| 2023/07/18 | 4,245 | 4,270 | 4,230 | 4,265 | 12,100 |
| 2023/07/14 | 4,260 | 4,260 | 4,225 | 4,225 | 13,300 |
| 2023/07/13 | 4,240 | 4,250 | 4,220 | 4,225 | 14,700 |
| 2023/07/12 | 4,255 | 4,265 | 4,230 | 4,230 | 20,100 |
| 2023/07/11 | 4,240 | 4,255 | 4,220 | 4,230 | 15,700 |
| 2023/07/10 | 4,200 | 4,245 | 4,190 | 4,220 | 22,500 |
| 2023/07/07 | 4,210 | 4,245 | 4,200 | 4,225 | 22,700 |
| 2023/07/06 | 4,245 | 4,255 | 4,205 | 4,240 | 18,000 |
| 2023/07/05 | 4,295 | 4,310 | 4,260 | 4,265 | 22,600 |
| 2023/07/04 | 4,325 | 4,345 | 4,295 | 4,345 | 20,800 |
| 2023/07/03 | 4,310 | 4,355 | 4,310 | 4,335 | 23,900 |
| 2023/06/30 | 4,320 | 4,320 | 4,280 | 4,280 | 19,800 |
| 2023/06/29 | 4,330 | 4,335 | 4,290 | 4,310 | 19,100 |
| 2023/06/28 | 4,290 | 4,335 | 4,280 | 4,330 | 28,100 |
| 2023/06/27 | 4,265 | 4,270 | 4,225 | 4,270 | 13,200 |
| 2023/06/26 | 4,275 | 4,285 | 4,220 | 4,275 | 19,800 |
| 2023/06/23 | 4,320 | 4,320 | 4,250 | 4,275 | 18,700 |
| 2023/06/22 | 4,285 | 4,320 | 4,265 | 4,285 | 19,400 |
| 2023/06/21 | 4,300 | 4,330 | 4,270 | 4,285 | 25,400 |
| 2023/06/20 | 4,335 | 4,345 | 4,275 | 4,305 | 25,200 |
| 2023/06/19 | 4,305 | 4,370 | 4,275 | 4,370 | 39,000 |
| 2023/06/16 | 4,255 | 4,300 | 4,225 | 4,300 | 57,700 |
| 2023/06/15 | 4,190 | 4,315 | 4,190 | 4,255 | 57,500 |
| 2023/06/14 | 4,120 | 4,250 | 4,120 | 4,245 | 112,100 |
| 2023/06/13 | 4,105 | 4,160 | 4,080 | 4,110 | 101,600 |
| 2023/06/12 | 4,050 | 4,055 | 4,020 | 4,025 | 28,300 |
| 2023/06/09 | 4,055 | 4,065 | 4,020 | 4,035 | 46,100 |
| 2023/06/08 | 4,035 | 4,055 | 4,030 | 4,045 | 36,100 |
| 2023/06/07 | 4,045 | 4,055 | 4,010 | 4,010 | 38,900 |
| 2023/06/06 | 4,000 | 4,040 | 3,995 | 4,025 | 35,600 |
| 2023/06/05 | 4,005 | 4,010 | 3,980 | 3,990 | 23,800 |
| 2023/06/02 | 3,960 | 3,990 | 3,960 | 3,965 | 17,800 |
| 2023/06/01 | 3,950 | 3,985 | 3,930 | 3,935 | 23,100 |
| 2023/05/31 | 3,975 | 3,980 | 3,935 | 3,935 | 39,800 |
| 2023/05/30 | 3,985 | 3,990 | 3,940 | 3,965 | 22,900 |
| 2023/05/29 | 3,955 | 4,000 | 3,950 | 3,985 | 27,100 |
| 2023/05/26 | 3,975 | 3,990 | 3,935 | 3,935 | 31,900 |
| 2023/05/25 | 4,000 | 4,005 | 3,975 | 3,975 | 15,500 |
| 2023/05/24 | 4,000 | 4,005 | 3,975 | 3,975 | 14,500 |
| 2023/05/23 | 4,030 | 4,030 | 3,980 | 3,985 | 21,600 |
| 2023/05/22 | 3,985 | 4,030 | 3,985 | 4,020 | 29,100 |
| 2023/05/19 | 4,005 | 4,005 | 3,980 | 3,980 | 16,700 |
| 2023/05/18 | 4,020 | 4,025 | 3,990 | 3,990 | 17,400 |
| 2023/05/17 | 4,025 | 4,025 | 4,005 | 4,020 | 18,700 |
| 2023/05/16 | 4,005 | 4,020 | 4,000 | 4,020 | 14,500 |
| 2023/05/15 | 4,025 | 4,025 | 4,000 | 4,005 | 15,500 |
| 2023/05/12 | 3,970 | 4,010 | 3,970 | 4,010 | 23,000 |
| 2023/05/11 | 4,005 | 4,005 | 3,975 | 3,975 | 20,900 |
| 2023/05/10 | 4,010 | 4,020 | 3,995 | 4,000 | 18,400 |
| 2023/05/09 | 3,990 | 4,010 | 3,985 | 3,995 | 25,700 |
| 2023/05/08 | 4,010 | 4,035 | 3,980 | 3,985 | 32,100 |
| 2023/05/02 | 4,005 | 4,045 | 4,000 | 4,015 | 43,200 |
| 2023/05/01 | 4,010 | 4,015 | 3,935 | 4,000 | 60,400 |
| 2023/04/28 | 4,050 | 4,060 | 3,990 | 3,995 | 75,200 |
| 2023/04/27 | 4,100 | 4,100 | 4,020 | 4,035 | 290,100 |
| 2023/04/26 | 4,105 | 4,165 | 4,100 | 4,150 | 449,700 |
| 2023/04/25 | 4,135 | 4,145 | 4,120 | 4,140 | 76,900 |
| 2023/04/24 | 4,095 | 4,120 | 4,095 | 4,120 | 52,900 |
| 2023/04/21 | 4,090 | 4,095 | 4,075 | 4,085 | 38,400 |
| 2023/04/20 | 4,060 | 4,080 | 4,060 | 4,080 | 26,800 |
| 2023/04/19 | 4,075 | 4,075 | 4,050 | 4,065 | 54,800 |
| 2023/04/18 | 4,080 | 4,095 | 4,065 | 4,065 | 48,000 |
| 2023/04/17 | 4,090 | 4,095 | 4,050 | 4,060 | 74,000 |
| 2023/04/14 | 4,075 | 4,095 | 4,075 | 4,085 | 49,800 |
| 2023/04/13 | 4,070 | 4,080 | 4,060 | 4,075 | 32,100 |
| 2023/04/12 | 4,085 | 4,090 | 4,065 | 4,080 | 50,300 |
| 2023/04/11 | 4,080 | 4,095 | 4,060 | 4,060 | 45,700 |
| 2023/04/10 | 4,070 | 4,090 | 4,045 | 4,070 | 67,600 |
| 2023/04/07 | 4,085 | 4,115 | 4,050 | 4,060 | 149,100 |
| 2023/04/06 | 4,105 | 4,125 | 4,090 | 4,105 | 79,500 |
| 2023/04/05 | 4,150 | 4,170 | 4,110 | 4,110 | 53,300 |
| 2023/04/04 | 4,130 | 4,195 | 4,110 | 4,175 | 61,300 |
| 2023/04/03 | 4,075 | 4,140 | 4,060 | 4,090 | 74,000 |
| 2023/03/31 | 4,080 | 4,090 | 4,025 | 4,035 | 317,600 |
| 2023/03/30 | 4,020 | 4,085 | 4,010 | 4,060 | 78,800 |
| 2023/03/29 | 3,990 | 4,055 | 3,990 | 4,055 | 49,800 |
| 2023/03/28 | 4,035 | 4,045 | 3,965 | 3,980 | 36,800 |
| 2023/03/27 | 4,005 | 4,035 | 3,985 | 4,030 | 34,300 |
| 2023/03/24 | 4,000 | 4,005 | 3,960 | 4,000 | 53,500 |
| 2023/03/23 | 4,005 | 4,025 | 3,985 | 4,000 | 20,100 |
| 2023/03/22 | 3,950 | 4,035 | 3,935 | 4,010 | 37,400 |
| 2023/03/20 | 3,975 | 3,995 | 3,920 | 3,920 | 35,900 |
| 2023/03/17 | 4,030 | 4,040 | 3,980 | 3,980 | 52,400 |
| 2023/03/16 | 4,010 | 4,050 | 3,965 | 4,035 | 51,000 |
| 2023/03/15 | 4,015 | 4,175 | 4,005 | 4,095 | 74,400 |
| 2023/03/14 | 4,295 | 4,295 | 4,190 | 4,225 | 32,800 |
| 2023/03/13 | 4,320 | 4,370 | 4,300 | 4,330 | 26,600 |
| 2023/03/10 | 4,410 | 4,445 | 4,355 | 4,355 | 43,100 |
| 2023/03/09 | 4,400 | 4,470 | 4,390 | 4,445 | 36,300 |
| 2023/03/08 | 4,335 | 4,410 | 4,335 | 4,370 | 28,500 |
| 2023/03/07 | 4,365 | 4,385 | 4,340 | 4,365 | 20,800 |
| 2023/03/06 | 4,340 | 4,380 | 4,325 | 4,365 | 25,600 |
| 2023/03/03 | 4,315 | 4,350 | 4,315 | 4,325 | 33,700 |
| 2023/03/02 | 4,260 | 4,310 | 4,260 | 4,295 | 20,900 |
| 2023/03/01 | 4,215 | 4,280 | 4,215 | 4,255 | 15,200 |
| 2023/02/28 | 4,250 | 4,275 | 4,230 | 4,235 | 14,500 |
| 2023/02/27 | 4,220 | 4,250 | 4,220 | 4,250 | 12,700 |
| 2023/02/24 | 4,165 | 4,225 | 4,165 | 4,220 | 15,800 |
| 2023/02/22 | 4,170 | 4,195 | 4,150 | 4,180 | 13,000 |
| 2023/02/21 | 4,160 | 4,210 | 4,160 | 4,180 | 15,600 |
| 2023/02/20 | 4,165 | 4,210 | 4,160 | 4,165 | 13,700 |
| 2023/02/17 | 4,180 | 4,190 | 4,165 | 4,175 | 6,800 |
| 2023/02/16 | 4,185 | 4,210 | 4,170 | 4,200 | 18,500 |
| 2023/02/15 | 4,170 | 4,180 | 4,155 | 4,170 | 6,900 |
| 2023/02/14 | 4,160 | 4,185 | 4,140 | 4,170 | 11,300 |
| 2023/02/13 | 4,130 | 4,150 | 4,130 | 4,130 | 8,400 |
| 2023/02/10 | 4,130 | 4,170 | 4,130 | 4,130 | 12,200 |
| 2023/02/09 | 4,165 | 4,175 | 4,145 | 4,160 | 7,200 |
| 2023/02/08 | 4,165 | 4,180 | 4,145 | 4,165 | 11,400 |
| 2023/02/07 | 4,175 | 4,175 | 4,145 | 4,160 | 7,500 |
| 2023/02/06 | 4,150 | 4,170 | 4,140 | 4,155 | 12,900 |
| 2023/02/03 | 4,190 | 4,190 | 4,130 | 4,150 | 19,100 |
| 2023/02/02 | 4,135 | 4,175 | 4,125 | 4,165 | 14,600 |
| 2023/02/01 | 4,165 | 4,190 | 4,130 | 4,130 | 18,200 |
| 2023/01/31 | 4,115 | 4,160 | 4,100 | 4,145 | 24,400 |
| 2023/01/30 | 4,070 | 4,115 | 4,060 | 4,115 | 17,700 |
| 2023/01/27 | 4,080 | 4,090 | 4,055 | 4,070 | 17,400 |
| 2023/01/26 | 4,110 | 4,110 | 4,060 | 4,080 | 17,700 |
| 2023/01/25 | 4,065 | 4,125 | 4,065 | 4,110 | 17,500 |
| 2023/01/24 | 4,065 | 4,075 | 4,035 | 4,065 | 19,700 |
| 2023/01/23 | 4,050 | 4,085 | 4,025 | 4,065 | 21,900 |
| 2023/01/20 | 3,955 | 4,025 | 3,955 | 4,015 | 27,900 |
| 2023/01/19 | 3,950 | 3,960 | 3,945 | 3,950 | 10,800 |
| 2023/01/18 | 3,930 | 3,960 | 3,920 | 3,945 | 19,300 |
| 2023/01/17 | 3,925 | 3,940 | 3,920 | 3,925 | 15,100 |
| 2023/01/16 | 3,900 | 3,920 | 3,890 | 3,910 | 12,200 |
| 2023/01/13 | 3,905 | 3,925 | 3,885 | 3,900 | 26,400 |
| 2023/01/12 | 3,905 | 3,910 | 3,875 | 3,905 | 16,400 |
| 2023/01/11 | 3,885 | 3,905 | 3,870 | 3,885 | 17,300 |
| 2023/01/10 | 3,920 | 3,945 | 3,850 | 3,850 | 25,500 |
| 2023/01/06 | 3,880 | 3,905 | 3,865 | 3,900 | 17,900 |
| 2023/01/05 | 3,840 | 3,885 | 3,825 | 3,885 | 23,000 |
| 2023/01/04 | 3,915 | 3,920 | 3,840 | 3,840 | 38,400 |