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 |
|---|---|---|---|---|---|
| 2025/08/19 | 4,180 | 4,205 | 4,170 | 4,190 | 16,400 |
| 2025/08/18 | 4,165 | 4,195 | 4,150 | 4,170 | 14,400 |
| 2025/08/15 | 4,155 | 4,170 | 4,120 | 4,160 | 17,700 |
| 2025/08/14 | 4,160 | 4,200 | 4,150 | 4,165 | 14,600 |
| 2025/08/13 | 4,180 | 4,210 | 4,150 | 4,185 | 32,100 |
| 2025/08/12 | 4,150 | 4,175 | 4,125 | 4,175 | 25,700 |
| 2025/08/08 | 4,140 | 4,160 | 4,130 | 4,150 | 19,400 |
| 2025/08/07 | 4,110 | 4,135 | 4,100 | 4,120 | 20,600 |
| 2025/08/06 | 4,095 | 4,120 | 4,095 | 4,110 | 20,700 |
| 2025/08/05 | 4,100 | 4,125 | 4,075 | 4,095 | 19,400 |
| 2025/08/04 | 4,110 | 4,130 | 4,070 | 4,085 | 27,000 |
| 2025/08/01 | 4,120 | 4,180 | 4,120 | 4,145 | 23,600 |
| 2025/07/31 | 4,135 | 4,145 | 4,105 | 4,120 | 13,600 |
| 2025/07/30 | 4,135 | 4,160 | 4,125 | 4,135 | 16,600 |
| 2025/07/29 | 4,165 | 4,165 | 4,110 | 4,130 | 16,900 |
| 2025/07/28 | 4,210 | 4,210 | 4,165 | 4,165 | 19,400 |
| 2025/07/25 | 4,195 | 4,245 | 4,195 | 4,210 | 15,200 |
| 2025/07/24 | 4,155 | 4,235 | 4,145 | 4,225 | 40,500 |
| 2025/07/23 | 4,170 | 4,185 | 4,145 | 4,155 | 30,400 |
| 2025/07/22 | 4,155 | 4,155 | 4,080 | 4,140 | 24,800 |
| 2025/07/18 | 4,175 | 4,205 | 4,160 | 4,185 | 27,900 |
| 2025/07/17 | 4,130 | 4,175 | 4,130 | 4,165 | 24,500 |
| 2025/07/16 | 4,135 | 4,155 | 4,120 | 4,130 | 23,000 |
| 2025/07/15 | 4,140 | 4,145 | 4,090 | 4,120 | 33,500 |
| 2025/07/14 | 4,095 | 4,150 | 4,090 | 4,100 | 32,100 |
| 2025/07/11 | 4,045 | 4,100 | 4,040 | 4,080 | 28,300 |
| 2025/07/10 | 4,020 | 4,030 | 4,000 | 4,030 | 24,800 |
| 2025/07/09 | 4,000 | 4,045 | 4,000 | 4,005 | 21,600 |
| 2025/07/08 | 4,020 | 4,025 | 3,985 | 4,015 | 30,000 |
| 2025/07/07 | 3,960 | 4,035 | 3,960 | 4,000 | 28,200 |
| 2025/07/04 | 3,980 | 3,990 | 3,965 | 3,975 | 15,100 |
| 2025/07/03 | 3,960 | 3,970 | 3,925 | 3,965 | 19,900 |
| 2025/07/02 | 3,940 | 3,970 | 3,920 | 3,955 | 20,900 |
| 2025/07/01 | 3,950 | 3,955 | 3,900 | 3,915 | 26,600 |
| 2025/06/30 | 3,950 | 3,985 | 3,930 | 3,930 | 24,100 |
| 2025/06/27 | 3,965 | 3,965 | 3,920 | 3,945 | 25,100 |
| 2025/06/26 | 3,890 | 3,970 | 3,885 | 3,925 | 34,400 |
| 2025/06/25 | 3,885 | 3,895 | 3,875 | 3,880 | 23,600 |
| 2025/06/24 | 3,900 | 3,905 | 3,870 | 3,875 | 19,300 |
| 2025/06/23 | 3,865 | 3,905 | 3,865 | 3,880 | 23,500 |
| 2025/06/20 | 3,900 | 3,915 | 3,855 | 3,865 | 65,100 |
| 2025/06/19 | 3,940 | 3,955 | 3,890 | 3,890 | 58,000 |
| 2025/06/18 | 3,950 | 4,000 | 3,950 | 3,960 | 19,700 |
| 2025/06/17 | 3,970 | 4,005 | 3,940 | 3,945 | 33,000 |
| 2025/06/16 | 4,010 | 4,015 | 3,970 | 3,970 | 44,400 |
| 2025/06/13 | 4,030 | 4,045 | 4,005 | 4,010 | 26,700 |
| 2025/06/12 | 4,035 | 4,070 | 4,035 | 4,040 | 23,400 |
| 2025/06/11 | 4,070 | 4,080 | 4,045 | 4,065 | 17,000 |
| 2025/06/10 | 4,065 | 4,100 | 4,060 | 4,060 | 24,400 |
| 2025/06/09 | 4,050 | 4,085 | 4,030 | 4,065 | 31,100 |
| 2025/06/06 | 4,000 | 4,085 | 4,000 | 4,080 | 46,100 |
| 2025/06/05 | 3,965 | 3,985 | 3,950 | 3,985 | 29,700 |
| 2025/06/04 | 3,980 | 3,990 | 3,955 | 3,965 | 20,800 |
| 2025/06/03 | 3,975 | 4,000 | 3,950 | 3,950 | 23,800 |
| 2025/06/02 | 4,020 | 4,040 | 3,975 | 3,985 | 26,400 |
| 2025/05/30 | 3,990 | 4,050 | 3,990 | 4,045 | 19,500 |
| 2025/05/29 | 4,015 | 4,025 | 4,000 | 4,005 | 20,200 |
| 2025/05/28 | 4,000 | 4,020 | 3,980 | 3,995 | 21,900 |
| 2025/05/27 | 3,995 | 4,000 | 3,975 | 3,990 | 13,700 |
| 2025/05/26 | 3,935 | 3,975 | 3,935 | 3,970 | 17,500 |
| 2025/05/23 | 3,945 | 3,945 | 3,915 | 3,920 | 20,200 |
| 2025/05/22 | 3,940 | 3,960 | 3,920 | 3,920 | 21,000 |
| 2025/05/21 | 3,950 | 3,985 | 3,950 | 3,960 | 15,500 |
| 2025/05/20 | 4,010 | 4,010 | 3,940 | 3,940 | 31,800 |
| 2025/05/19 | 4,010 | 4,015 | 3,985 | 3,995 | 24,600 |
| 2025/05/16 | 3,975 | 4,010 | 3,950 | 4,010 | 39,100 |
| 2025/05/15 | 3,985 | 4,005 | 3,955 | 3,980 | 19,900 |
| 2025/05/14 | 4,025 | 4,025 | 3,940 | 3,985 | 44,100 |
| 2025/05/13 | 4,075 | 4,075 | 4,015 | 4,030 | 36,300 |
| 2025/05/12 | 4,105 | 4,115 | 4,025 | 4,035 | 44,300 |
| 2025/05/09 | 4,135 | 4,180 | 4,075 | 4,125 | 88,000 |
| 2025/05/08 | 4,135 | 4,160 | 4,020 | 4,130 | 60,500 |
| 2025/05/07 | 4,120 | 4,225 | 4,115 | 4,125 | 89,500 |
| 2025/05/02 | 4,055 | 4,145 | 4,045 | 4,135 | 57,400 |
| 2025/05/01 | 4,060 | 4,135 | 4,030 | 4,065 | 58,100 |
| 2025/04/30 | 4,155 | 4,155 | 4,050 | 4,065 | 75,200 |
| 2025/04/28 | 4,195 | 4,210 | 4,145 | 4,160 | 268,600 |
| 2025/04/25 | 4,305 | 4,335 | 4,295 | 4,295 | 357,600 |
| 2025/04/24 | 4,360 | 4,365 | 4,335 | 4,335 | 74,400 |
| 2025/04/23 | 4,350 | 4,365 | 4,330 | 4,360 | 70,000 |
| 2025/04/22 | 4,295 | 4,325 | 4,295 | 4,320 | 53,100 |
| 2025/04/21 | 4,250 | 4,290 | 4,240 | 4,290 | 56,100 |
| 2025/04/18 | 4,205 | 4,240 | 4,205 | 4,240 | 45,400 |
| 2025/04/17 | 4,170 | 4,205 | 4,165 | 4,195 | 45,500 |
| 2025/04/16 | 4,140 | 4,190 | 4,140 | 4,180 | 74,700 |
| 2025/04/15 | 4,150 | 4,170 | 4,150 | 4,150 | 20,200 |
| 2025/04/14 | 4,170 | 4,180 | 4,140 | 4,150 | 32,700 |
| 2025/04/11 | 4,100 | 4,145 | 4,095 | 4,130 | 45,200 |
| 2025/04/10 | 4,140 | 4,170 | 4,100 | 4,145 | 59,900 |
| 2025/04/09 | 3,970 | 4,035 | 3,945 | 4,020 | 57,200 |
| 2025/04/08 | 3,945 | 4,015 | 3,915 | 4,000 | 101,300 |
| 2025/04/07 | 3,850 | 3,905 | 3,750 | 3,835 | 214,800 |
| 2025/04/04 | 3,975 | 4,000 | 3,925 | 3,940 | 85,300 |
| 2025/04/03 | 3,950 | 4,005 | 3,920 | 4,000 | 82,300 |
| 2025/04/02 | 4,070 | 4,070 | 4,005 | 4,005 | 43,400 |
| 2025/04/01 | 4,135 | 4,155 | 4,070 | 4,070 | 60,100 |
| 2025/03/31 | 4,190 | 4,190 | 4,125 | 4,130 | 71,600 |
| 2025/03/28 | 4,180 | 4,230 | 4,150 | 4,200 | 64,300 |
| 2025/03/27 | 4,135 | 4,185 | 4,135 | 4,180 | 49,600 |
| 2025/03/26 | 4,150 | 4,150 | 4,125 | 4,135 | 27,800 |
| 2025/03/25 | 4,130 | 4,150 | 4,105 | 4,140 | 22,400 |
| 2025/03/24 | 4,140 | 4,155 | 4,110 | 4,135 | 37,500 |
| 2025/03/21 | 4,105 | 4,155 | 4,105 | 4,120 | 65,800 |
| 2025/03/19 | 4,145 | 4,155 | 4,120 | 4,155 | 38,000 |
| 2025/03/18 | 4,130 | 4,165 | 4,125 | 4,135 | 62,900 |
| 2025/03/17 | 4,040 | 4,130 | 3,980 | 4,110 | 95,500 |
| 2025/03/14 | 4,080 | 4,115 | 4,055 | 4,065 | 54,800 |
| 2025/03/13 | 3,975 | 4,070 | 3,975 | 4,065 | 51,600 |
| 2025/03/12 | 3,995 | 3,995 | 3,930 | 3,975 | 72,500 |
| 2025/03/11 | 4,015 | 4,055 | 3,995 | 4,005 | 47,200 |
| 2025/03/10 | 4,040 | 4,070 | 4,015 | 4,035 | 46,400 |
| 2025/03/07 | 4,015 | 4,050 | 3,985 | 4,040 | 39,500 |
| 2025/03/06 | 4,020 | 4,055 | 4,015 | 4,055 | 37,000 |
| 2025/03/05 | 3,965 | 4,020 | 3,960 | 4,000 | 51,000 |
| 2025/03/04 | 3,955 | 3,955 | 3,910 | 3,950 | 37,100 |
| 2025/03/03 | 3,880 | 3,950 | 3,880 | 3,940 | 64,400 |
| 2025/02/28 | 3,870 | 3,870 | 3,825 | 3,825 | 351,700 |
| 2025/02/27 | 3,880 | 3,905 | 3,860 | 3,885 | 41,800 |
| 2025/02/26 | 3,810 | 3,850 | 3,785 | 3,850 | 38,800 |
| 2025/02/25 | 3,780 | 3,820 | 3,760 | 3,810 | 49,000 |
| 2025/02/21 | 3,775 | 3,785 | 3,730 | 3,775 | 41,500 |
| 2025/02/20 | 3,780 | 3,785 | 3,750 | 3,775 | 49,100 |
| 2025/02/19 | 3,835 | 3,845 | 3,785 | 3,785 | 78,900 |
| 2025/02/18 | 3,880 | 3,880 | 3,825 | 3,840 | 63,600 |
| 2025/02/17 | 3,930 | 3,930 | 3,870 | 3,885 | 51,900 |
| 2025/02/14 | 3,955 | 3,960 | 3,905 | 3,905 | 43,200 |
| 2025/02/13 | 3,970 | 3,985 | 3,955 | 3,955 | 36,800 |
| 2025/02/12 | 4,100 | 4,100 | 3,950 | 3,955 | 77,500 |
| 2025/02/10 | 4,105 | 4,110 | 4,085 | 4,085 | 15,300 |
| 2025/02/07 | 4,090 | 4,115 | 4,080 | 4,105 | 20,700 |
| 2025/02/06 | 4,065 | 4,095 | 4,065 | 4,080 | 16,400 |
| 2025/02/05 | 4,075 | 4,100 | 4,055 | 4,070 | 28,400 |
| 2025/02/04 | 4,075 | 4,110 | 4,050 | 4,055 | 36,100 |
| 2025/02/03 | 4,130 | 4,135 | 4,055 | 4,060 | 52,000 |
| 2025/01/31 | 4,135 | 4,135 | 4,100 | 4,110 | 18,500 |
| 2025/01/30 | 4,100 | 4,135 | 4,090 | 4,130 | 24,600 |
| 2025/01/29 | 4,120 | 4,120 | 4,090 | 4,115 | 25,800 |
| 2025/01/28 | 4,070 | 4,115 | 4,065 | 4,105 | 41,400 |
| 2025/01/27 | 4,060 | 4,070 | 4,035 | 4,065 | 34,600 |
| 2025/01/24 | 4,005 | 4,060 | 4,005 | 4,040 | 38,400 |
| 2025/01/23 | 4,020 | 4,020 | 3,975 | 4,010 | 27,200 |
| 2025/01/22 | 4,000 | 4,020 | 3,975 | 4,005 | 26,300 |
| 2025/01/21 | 3,950 | 3,985 | 3,940 | 3,985 | 30,200 |
| 2025/01/20 | 3,910 | 3,945 | 3,900 | 3,940 | 28,300 |
| 2025/01/17 | 3,925 | 3,925 | 3,875 | 3,910 | 40,600 |
| 2025/01/16 | 3,915 | 3,975 | 3,915 | 3,925 | 44,300 |
| 2025/01/15 | 3,860 | 3,905 | 3,860 | 3,905 | 25,900 |
| 2025/01/14 | 3,900 | 3,905 | 3,855 | 3,860 | 50,700 |
| 2025/01/10 | 3,905 | 3,920 | 3,885 | 3,915 | 37,000 |
| 2025/01/09 | 3,950 | 3,950 | 3,905 | 3,905 | 37,000 |
| 2025/01/08 | 4,010 | 4,015 | 3,945 | 3,945 | 52,100 |
| 2025/01/07 | 4,040 | 4,040 | 4,005 | 4,005 | 32,100 |
| 2025/01/06 | 4,050 | 4,070 | 4,025 | 4,030 | 42,600 |
| 2024/12/30 | 4,050 | 4,070 | 4,015 | 4,035 | 50,700 |
| 2024/12/27 | 4,005 | 4,035 | 3,990 | 4,035 | 45,500 |
| 2024/12/26 | 3,950 | 3,980 | 3,945 | 3,975 | 48,000 |
| 2024/12/25 | 3,980 | 3,985 | 3,940 | 3,960 | 34,900 |
| 2024/12/24 | 3,920 | 3,980 | 3,920 | 3,980 | 50,200 |
| 2024/12/23 | 3,870 | 3,930 | 3,870 | 3,915 | 59,500 |
| 2024/12/20 | 3,940 | 3,950 | 3,865 | 3,865 | 112,600 |
| 2024/12/19 | 3,960 | 3,980 | 3,920 | 3,945 | 104,600 |
| 2024/12/18 | 3,965 | 4,020 | 3,960 | 3,970 | 75,400 |
| 2024/12/17 | 4,030 | 4,055 | 3,965 | 3,965 | 135,200 |
| 2024/12/16 | 4,265 | 4,275 | 4,030 | 4,030 | 253,800 |
| 2024/12/13 | 4,340 | 4,390 | 4,340 | 4,355 | 35,000 |
| 2024/12/12 | 4,375 | 4,400 | 4,370 | 4,380 | 20,900 |
| 2024/12/11 | 4,370 | 4,375 | 4,350 | 4,360 | 21,000 |
| 2024/12/10 | 4,345 | 4,375 | 4,335 | 4,350 | 19,900 |
| 2024/12/09 | 4,400 | 4,410 | 4,335 | 4,335 | 33,700 |
| 2024/12/06 | 4,370 | 4,410 | 4,370 | 4,400 | 20,600 |
| 2024/12/05 | 4,395 | 4,405 | 4,360 | 4,365 | 17,300 |
| 2024/12/04 | 4,375 | 4,400 | 4,355 | 4,365 | 26,700 |
| 2024/12/03 | 4,290 | 4,385 | 4,290 | 4,350 | 33,500 |
| 2024/12/02 | 4,330 | 4,330 | 4,270 | 4,270 | 48,000 |
| 2024/11/29 | 4,340 | 4,375 | 4,330 | 4,330 | 20,300 |
| 2024/11/28 | 4,360 | 4,380 | 4,330 | 4,340 | 20,700 |
| 2024/11/27 | 4,395 | 4,410 | 4,340 | 4,340 | 34,700 |
| 2024/11/26 | 4,420 | 4,450 | 4,390 | 4,415 | 30,700 |
| 2024/11/25 | 4,470 | 4,475 | 4,420 | 4,420 | 24,500 |
| 2024/11/22 | 4,435 | 4,480 | 4,435 | 4,465 | 30,200 |
| 2024/11/21 | 4,445 | 4,455 | 4,425 | 4,435 | 19,000 |
| 2024/11/20 | 4,450 | 4,475 | 4,430 | 4,435 | 17,800 |
| 2024/11/19 | 4,470 | 4,490 | 4,455 | 4,455 | 19,300 |
| 2024/11/18 | 4,450 | 4,480 | 4,450 | 4,465 | 17,100 |
| 2024/11/15 | 4,465 | 4,485 | 4,450 | 4,450 | 19,900 |
| 2024/11/14 | 4,490 | 4,500 | 4,465 | 4,465 | 39,600 |
| 2024/11/13 | 4,450 | 4,485 | 4,450 | 4,480 | 29,800 |
| 2024/11/12 | 4,460 | 4,495 | 4,450 | 4,450 | 46,600 |
| 2024/11/11 | 4,390 | 4,450 | 4,385 | 4,450 | 30,400 |
| 2024/11/08 | 4,425 | 4,455 | 4,390 | 4,390 | 35,700 |
| 2024/11/07 | 4,435 | 4,470 | 4,425 | 4,425 | 48,600 |
| 2024/11/06 | 4,365 | 4,470 | 4,365 | 4,415 | 62,000 |
| 2024/11/05 | 4,425 | 4,425 | 4,355 | 4,355 | 44,100 |
| 2024/11/01 | 4,420 | 4,470 | 4,400 | 4,415 | 56,700 |
| 2024/10/31 | 4,425 | 4,440 | 4,400 | 4,415 | 62,200 |
| 2024/10/30 | 4,465 | 4,475 | 4,380 | 4,400 | 366,500 |
| 2024/10/29 | 4,480 | 4,540 | 4,470 | 4,525 | 374,900 |
| 2024/10/28 | 4,420 | 4,480 | 4,405 | 4,465 | 75,300 |
| 2024/10/25 | 4,460 | 4,460 | 4,420 | 4,420 | 62,400 |
| 2024/10/24 | 4,470 | 4,475 | 4,445 | 4,460 | 40,300 |