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 |
|---|---|---|---|---|---|
| 2026/02/06 | 4,095 | 4,120 | 4,075 | 4,120 | 29,800 |
| 2026/02/05 | 4,110 | 4,130 | 4,095 | 4,095 | 16,300 |
| 2026/02/04 | 4,110 | 4,115 | 4,080 | 4,100 | 31,100 |
| 2026/02/03 | 4,080 | 4,095 | 4,070 | 4,090 | 22,100 |
| 2026/02/02 | 4,090 | 4,100 | 4,050 | 4,080 | 23,600 |
| 2026/01/30 | 4,020 | 4,070 | 4,020 | 4,070 | 30,700 |
| 2026/01/29 | 4,010 | 4,035 | 3,995 | 4,020 | 48,700 |
| 2026/01/28 | 4,040 | 4,050 | 4,010 | 4,010 | 28,600 |
| 2026/01/27 | 4,070 | 4,090 | 4,045 | 4,045 | 28,600 |
| 2026/01/26 | 4,085 | 4,105 | 4,045 | 4,070 | 63,900 |
| 2026/01/23 | 4,125 | 4,130 | 4,080 | 4,085 | 17,600 |
| 2026/01/22 | 4,100 | 4,125 | 4,085 | 4,095 | 20,700 |
| 2026/01/21 | 4,150 | 4,165 | 4,075 | 4,100 | 37,700 |
| 2026/01/20 | 4,165 | 4,185 | 4,155 | 4,160 | 22,900 |
| 2026/01/19 | 4,150 | 4,175 | 4,140 | 4,165 | 24,800 |
| 2026/01/16 | 4,135 | 4,150 | 4,130 | 4,150 | 17,500 |
| 2026/01/15 | 4,120 | 4,140 | 4,115 | 4,135 | 18,200 |
| 2026/01/14 | 4,085 | 4,130 | 4,085 | 4,120 | 23,100 |
| 2026/01/13 | 4,080 | 4,110 | 4,060 | 4,085 | 24,000 |
| 2026/01/09 | 4,045 | 4,085 | 4,045 | 4,075 | 22,000 |
| 2026/01/08 | 4,025 | 4,050 | 4,020 | 4,035 | 14,700 |
| 2026/01/07 | 4,045 | 4,050 | 4,020 | 4,030 | 24,800 |
| 2026/01/06 | 4,065 | 4,075 | 4,035 | 4,045 | 24,900 |
| 2026/01/05 | 4,070 | 4,090 | 4,065 | 4,065 | 14,800 |
| 2025/12/30 | 4,070 | 4,090 | 4,060 | 4,060 | 17,400 |
| 2025/12/29 | 4,075 | 4,095 | 4,055 | 4,080 | 26,200 |
| 2025/12/26 | 4,080 | 4,080 | 4,060 | 4,075 | 23,600 |
| 2025/12/25 | 4,055 | 4,090 | 4,055 | 4,080 | 18,000 |
| 2025/12/24 | 4,060 | 4,075 | 4,055 | 4,055 | 17,800 |
| 2025/12/23 | 4,020 | 4,070 | 4,020 | 4,060 | 17,700 |
| 2025/12/22 | 4,050 | 4,065 | 4,020 | 4,020 | 23,000 |
| 2025/12/19 | 4,070 | 4,095 | 4,050 | 4,050 | 23,200 |
| 2025/12/18 | 4,035 | 4,085 | 4,035 | 4,070 | 22,800 |
| 2025/12/17 | 4,130 | 4,130 | 4,020 | 4,020 | 35,600 |
| 2025/12/16 | 4,155 | 4,155 | 4,080 | 4,120 | 50,600 |
| 2025/12/15 | 4,070 | 4,155 | 4,045 | 4,145 | 78,300 |
| 2025/12/12 | 4,005 | 4,070 | 3,980 | 4,010 | 54,000 |
| 2025/12/11 | 4,040 | 4,040 | 3,985 | 4,005 | 24,000 |
| 2025/12/10 | 4,000 | 4,035 | 3,995 | 4,015 | 25,900 |
| 2025/12/09 | 3,985 | 4,000 | 3,975 | 4,000 | 16,700 |
| 2025/12/08 | 3,975 | 4,025 | 3,975 | 3,985 | 23,300 |
| 2025/12/05 | 3,975 | 4,000 | 3,960 | 3,980 | 21,300 |
| 2025/12/04 | 3,980 | 3,985 | 3,950 | 3,975 | 33,000 |
| 2025/12/03 | 4,060 | 4,060 | 3,980 | 3,980 | 40,600 |
| 2025/12/02 | 4,070 | 4,090 | 4,045 | 4,060 | 11,900 |
| 2025/12/01 | 4,100 | 4,105 | 4,055 | 4,070 | 25,900 |
| 2025/11/28 | 4,075 | 4,095 | 4,065 | 4,095 | 30,500 |
| 2025/11/27 | 4,045 | 4,100 | 4,045 | 4,075 | 24,500 |
| 2025/11/26 | 4,030 | 4,080 | 4,030 | 4,080 | 25,300 |
| 2025/11/25 | 4,045 | 4,055 | 4,020 | 4,025 | 31,000 |
| 2025/11/21 | 4,015 | 4,080 | 4,015 | 4,080 | 31,400 |
| 2025/11/20 | 4,010 | 4,025 | 4,000 | 4,000 | 16,400 |
| 2025/11/19 | 4,000 | 4,020 | 3,995 | 4,010 | 21,900 |
| 2025/11/18 | 4,020 | 4,025 | 3,995 | 4,010 | 16,800 |
| 2025/11/17 | 4,030 | 4,040 | 4,000 | 4,025 | 19,100 |
| 2025/11/14 | 4,035 | 4,055 | 4,015 | 4,035 | 18,400 |
| 2025/11/13 | 4,035 | 4,060 | 4,030 | 4,055 | 21,200 |
| 2025/11/12 | 4,000 | 4,045 | 3,995 | 4,025 | 27,100 |
| 2025/11/11 | 3,995 | 4,005 | 3,960 | 3,990 | 25,000 |
| 2025/11/10 | 3,940 | 4,010 | 3,940 | 4,010 | 43,100 |
| 2025/11/07 | 3,900 | 3,940 | 3,885 | 3,915 | 44,300 |
| 2025/11/06 | 3,920 | 3,960 | 3,900 | 3,900 | 35,400 |
| 2025/11/05 | 3,985 | 4,010 | 3,915 | 3,915 | 49,000 |
| 2025/11/04 | 3,945 | 3,990 | 3,910 | 3,980 | 53,600 |
| 2025/10/31 | 4,035 | 4,035 | 3,930 | 3,940 | 79,900 |
| 2025/10/30 | 4,055 | 4,090 | 4,040 | 4,045 | 213,400 |
| 2025/10/29 | 4,215 | 4,215 | 4,120 | 4,120 | 281,600 |
| 2025/10/28 | 4,240 | 4,240 | 4,210 | 4,215 | 65,200 |
| 2025/10/27 | 4,250 | 4,265 | 4,245 | 4,255 | 46,300 |
| 2025/10/24 | 4,265 | 4,270 | 4,245 | 4,255 | 22,400 |
| 2025/10/23 | 4,245 | 4,265 | 4,240 | 4,250 | 32,400 |
| 2025/10/22 | 4,230 | 4,245 | 4,225 | 4,235 | 20,500 |
| 2025/10/21 | 4,230 | 4,240 | 4,225 | 4,225 | 20,200 |
| 2025/10/20 | 4,245 | 4,245 | 4,225 | 4,240 | 23,400 |
| 2025/10/17 | 4,190 | 4,225 | 4,190 | 4,225 | 29,000 |
| 2025/10/16 | 4,190 | 4,195 | 4,175 | 4,190 | 15,100 |
| 2025/10/15 | 4,170 | 4,185 | 4,165 | 4,175 | 22,900 |
| 2025/10/14 | 4,130 | 4,160 | 4,120 | 4,150 | 30,100 |
| 2025/10/10 | 4,145 | 4,150 | 4,130 | 4,130 | 50,700 |
| 2025/10/09 | 4,190 | 4,200 | 4,150 | 4,150 | 120,600 |
| 2025/10/08 | 4,185 | 4,210 | 4,185 | 4,185 | 71,100 |
| 2025/10/07 | 4,165 | 4,185 | 4,160 | 4,180 | 34,900 |
| 2025/10/06 | 4,185 | 4,185 | 4,140 | 4,155 | 68,800 |
| 2025/10/03 | 4,120 | 4,160 | 4,120 | 4,130 | 48,700 |
| 2025/10/02 | 4,140 | 4,155 | 4,120 | 4,120 | 76,900 |
| 2025/10/01 | 4,175 | 4,190 | 4,130 | 4,130 | 122,800 |
| 2025/09/30 | 4,255 | 4,255 | 4,190 | 4,190 | 53,300 |
| 2025/09/29 | 4,285 | 4,290 | 4,210 | 4,220 | 66,400 |
| 2025/09/26 | 4,280 | 4,290 | 4,255 | 4,290 | 46,300 |
| 2025/09/25 | 4,275 | 4,290 | 4,250 | 4,280 | 33,000 |
| 2025/09/24 | 4,250 | 4,285 | 4,230 | 4,260 | 60,600 |
| 2025/09/22 | 4,205 | 4,240 | 4,205 | 4,235 | 54,800 |
| 2025/09/19 | 4,250 | 4,250 | 4,200 | 4,215 | 66,700 |
| 2025/09/18 | 4,230 | 4,240 | 4,185 | 4,205 | 31,200 |
| 2025/09/17 | 4,270 | 4,275 | 4,220 | 4,220 | 30,000 |
| 2025/09/16 | 4,250 | 4,295 | 4,235 | 4,270 | 55,900 |
| 2025/09/12 | 4,215 | 4,245 | 4,180 | 4,230 | 48,500 |
| 2025/09/11 | 4,180 | 4,200 | 4,155 | 4,170 | 21,900 |
| 2025/09/10 | 4,190 | 4,195 | 4,155 | 4,190 | 18,500 |
| 2025/09/09 | 4,195 | 4,200 | 4,165 | 4,190 | 21,700 |
| 2025/09/08 | 4,175 | 4,190 | 4,165 | 4,185 | 26,300 |
| 2025/09/05 | 4,150 | 4,180 | 4,135 | 4,165 | 27,500 |
| 2025/09/04 | 4,140 | 4,155 | 4,105 | 4,155 | 19,700 |
| 2025/09/03 | 4,105 | 4,150 | 4,095 | 4,130 | 35,900 |
| 2025/09/02 | 4,080 | 4,100 | 4,060 | 4,100 | 21,300 |
| 2025/09/01 | 4,070 | 4,090 | 4,045 | 4,060 | 28,600 |
| 2025/08/29 | 4,080 | 4,095 | 4,055 | 4,060 | 23,700 |
| 2025/08/28 | 4,080 | 4,085 | 4,045 | 4,070 | 25,000 |
| 2025/08/27 | 4,055 | 4,080 | 4,055 | 4,080 | 16,400 |
| 2025/08/26 | 4,075 | 4,075 | 4,050 | 4,055 | 18,100 |
| 2025/08/25 | 4,095 | 4,095 | 4,065 | 4,075 | 20,500 |
| 2025/08/22 | 4,115 | 4,115 | 4,085 | 4,095 | 21,900 |
| 2025/08/21 | 4,150 | 4,150 | 4,115 | 4,115 | 14,600 |
| 2025/08/20 | 4,190 | 4,190 | 4,140 | 4,145 | 15,700 |
| 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 |