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 |
|---|---|---|---|---|---|
| 2024/04/23 | 4,390 | 4,400 | 4,345 | 4,380 | 68,400 |
| 2024/04/22 | 4,330 | 4,410 | 4,330 | 4,390 | 67,500 |
| 2024/04/19 | 4,345 | 4,355 | 4,275 | 4,295 | 107,700 |
| 2024/04/18 | 4,320 | 4,395 | 4,320 | 4,360 | 57,200 |
| 2024/04/17 | 4,375 | 4,410 | 4,340 | 4,340 | 124,700 |
| 2024/04/16 | 4,490 | 4,500 | 4,395 | 4,395 | 99,800 |
| 2024/04/15 | 4,550 | 4,555 | 4,495 | 4,515 | 116,600 |
| 2024/04/12 | 4,575 | 4,585 | 4,550 | 4,550 | 52,500 |
| 2024/04/11 | 4,585 | 4,585 | 4,555 | 4,570 | 67,200 |
| 2024/04/10 | 4,625 | 4,650 | 4,600 | 4,600 | 62,400 |
| 2024/04/09 | 4,620 | 4,625 | 4,580 | 4,605 | 78,900 |
| 2024/04/08 | 4,620 | 4,630 | 4,585 | 4,630 | 66,700 |
| 2024/04/05 | 4,595 | 4,620 | 4,565 | 4,620 | 83,000 |
| 2024/04/04 | 4,580 | 4,625 | 4,580 | 4,610 | 42,500 |
| 2024/04/03 | 4,625 | 4,635 | 4,570 | 4,570 | 113,300 |
| 2024/04/02 | 4,720 | 4,765 | 4,650 | 4,655 | 94,000 |
| 2024/04/01 | 4,725 | 4,755 | 4,715 | 4,720 | 90,700 |
| 2024/03/29 | 4,700 | 4,735 | 4,685 | 4,705 | 125,100 |
| 2024/03/28 | 4,725 | 4,750 | 4,685 | 4,700 | 186,400 |
| 2024/03/27 | 4,700 | 4,770 | 4,685 | 4,735 | 72,200 |
| 2024/03/26 | 4,680 | 4,685 | 4,625 | 4,680 | 50,800 |
| 2024/03/25 | 4,670 | 4,725 | 4,665 | 4,680 | 59,900 |
| 2024/03/22 | 4,675 | 4,685 | 4,645 | 4,670 | 31,100 |
| 2024/03/21 | 4,745 | 4,775 | 4,665 | 4,665 | 45,300 |
| 2024/03/19 | 4,730 | 4,755 | 4,670 | 4,700 | 28,300 |
| 2024/03/18 | 4,820 | 4,860 | 4,740 | 4,740 | 42,200 |
| 2024/03/15 | 4,995 | 5,060 | 4,785 | 4,790 | 102,100 |
| 2024/03/14 | 4,755 | 4,805 | 4,725 | 4,785 | 44,200 |
| 2024/03/13 | 4,745 | 4,775 | 4,705 | 4,745 | 21,300 |
| 2024/03/12 | 4,700 | 4,760 | 4,650 | 4,760 | 22,900 |
| 2024/03/11 | 4,760 | 4,780 | 4,705 | 4,730 | 16,600 |
| 2024/03/08 | 4,695 | 4,810 | 4,695 | 4,780 | 44,300 |
| 2024/03/07 | 4,740 | 4,740 | 4,700 | 4,705 | 14,500 |
| 2024/03/06 | 4,670 | 4,745 | 4,670 | 4,705 | 24,400 |
| 2024/03/05 | 4,640 | 4,700 | 4,620 | 4,670 | 16,500 |
| 2024/03/04 | 4,650 | 4,690 | 4,620 | 4,640 | 19,700 |
| 2024/03/01 | 4,690 | 4,710 | 4,635 | 4,655 | 24,000 |
| 2024/02/29 | 4,700 | 4,725 | 4,680 | 4,680 | 33,100 |
| 2024/02/28 | 4,685 | 4,730 | 4,680 | 4,685 | 16,900 |
| 2024/02/27 | 4,700 | 4,745 | 4,675 | 4,695 | 22,800 |
| 2024/02/26 | 4,675 | 4,695 | 4,660 | 4,680 | 11,400 |
| 2024/02/22 | 4,640 | 4,655 | 4,620 | 4,645 | 12,600 |
| 2024/02/21 | 4,650 | 4,675 | 4,600 | 4,625 | 18,700 |
| 2024/02/20 | 4,685 | 4,700 | 4,645 | 4,650 | 18,000 |
| 2024/02/19 | 4,685 | 4,710 | 4,650 | 4,675 | 18,600 |
| 2024/02/16 | 4,645 | 4,685 | 4,640 | 4,665 | 16,700 |
| 2024/02/15 | 4,695 | 4,700 | 4,605 | 4,615 | 22,400 |
| 2024/02/14 | 4,690 | 4,730 | 4,650 | 4,675 | 28,800 |
| 2024/02/13 | 4,630 | 4,710 | 4,595 | 4,710 | 37,500 |
| 2024/02/09 | 4,515 | 4,600 | 4,515 | 4,580 | 20,600 |
| 2024/02/08 | 4,565 | 4,565 | 4,500 | 4,520 | 30,500 |
| 2024/02/07 | 4,570 | 4,605 | 4,560 | 4,575 | 17,500 |
| 2024/02/06 | 4,555 | 4,595 | 4,530 | 4,565 | 19,800 |
| 2024/02/05 | 4,535 | 4,595 | 4,530 | 4,585 | 29,500 |
| 2024/02/02 | 4,510 | 4,510 | 4,465 | 4,480 | 27,400 |
| 2024/02/01 | 4,485 | 4,520 | 4,475 | 4,500 | 27,500 |
| 2024/01/31 | 4,495 | 4,500 | 4,455 | 4,490 | 23,400 |
| 2024/01/30 | 4,545 | 4,560 | 4,495 | 4,495 | 25,000 |
| 2024/01/29 | 4,520 | 4,560 | 4,515 | 4,540 | 13,500 |
| 2024/01/26 | 4,585 | 4,585 | 4,505 | 4,520 | 34,500 |
| 2024/01/25 | 4,585 | 4,595 | 4,570 | 4,585 | 19,300 |
| 2024/01/24 | 4,655 | 4,670 | 4,585 | 4,610 | 26,800 |
| 2024/01/23 | 4,695 | 4,715 | 4,645 | 4,670 | 21,900 |
| 2024/01/22 | 4,635 | 4,670 | 4,615 | 4,665 | 19,200 |
| 2024/01/19 | 4,635 | 4,650 | 4,585 | 4,595 | 21,100 |
| 2024/01/18 | 4,605 | 4,680 | 4,605 | 4,640 | 20,000 |
| 2024/01/17 | 4,650 | 4,700 | 4,605 | 4,605 | 32,200 |
| 2024/01/16 | 4,675 | 4,690 | 4,590 | 4,595 | 28,100 |
| 2024/01/15 | 4,675 | 4,695 | 4,610 | 4,675 | 26,300 |
| 2024/01/12 | 4,755 | 4,790 | 4,670 | 4,670 | 31,400 |
| 2024/01/11 | 4,845 | 4,850 | 4,755 | 4,755 | 35,300 |
| 2024/01/10 | 4,890 | 4,890 | 4,840 | 4,845 | 20,800 |
| 2024/01/09 | 4,785 | 4,895 | 4,785 | 4,890 | 29,100 |
| 2024/01/05 | 4,820 | 4,860 | 4,785 | 4,785 | 22,700 |
| 2024/01/04 | 4,825 | 4,825 | 4,755 | 4,805 | 31,300 |
| 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 |