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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 |
| 1986/12/26 | 1,170 | 1,220 | 1,170 | 1,220 | 57,000 |
| 1986/12/25 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1986/12/24 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1986/12/23 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 |
| 1986/12/22 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 |
| 1986/12/19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1986/12/18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1986/12/17 | 1,190 | 1,190 | 1,150 | 1,150 | 54,000 |
| 1986/12/16 | 1,150 | 1,150 | 1,130 | 1,140 | 11,000 |
| 1986/12/15 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 1986/12/12 | 1,130 | 1,130 | 1,130 | 1,130 | 24,000 |
| 1986/12/11 | 1,140 | 1,140 | 1,130 | 1,140 | 47,000 |
| 1986/12/10 | 1,120 | 1,140 | 1,120 | 1,140 | 25,000 |
| 1986/12/09 | 1,140 | 1,150 | 1,140 | 1,140 | 7,000 |
| 1986/12/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1986/12/06 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1986/12/05 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 |
| 1986/12/04 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 |
| 1986/12/03 | 1,160 | 1,170 | 1,140 | 1,160 | 100,000 |
| 1986/12/02 | 1,160 | 1,180 | 1,160 | 1,180 | 23,000 |
| 1986/12/01 | 1,130 | 1,160 | 1,130 | 1,150 | 5,000 |
| 1986/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1986/11/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1986/11/27 | 1,160 | 1,160 | 1,160 | 1,160 | 68,000 |
| 1986/11/26 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 |
| 1986/11/25 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1986/11/22 | 1,140 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1986/11/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1986/11/20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1986/11/19 | 1,160 | 1,160 | 1,150 | 1,160 | 41,000 |
| 1986/11/18 | 1,140 | 1,160 | 1,140 | 1,160 | 27,000 |
| 1986/11/14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1986/11/12 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1986/11/11 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 |
| 1986/11/05 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 |
| 1986/11/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/10/31 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1986/10/30 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1986/10/29 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1986/10/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1986/10/28 | 1 -> 1.15 分割 | ||||
| 1986/10/27 | 1,360 | 1,360 | 1,280 | 1,340 | 42,000 |
| 1986/10/25 | 1,370 | 1,370 | 1,360 | 1,360 | 14,000 |
| 1986/10/24 | 1,440 | 1,440 | 1,380 | 1,380 | 46,000 |
| 1986/10/23 | 1,380 | 1,420 | 1,380 | 1,420 | 36,000 |
| 1986/10/22 | 1,420 | 1,440 | 1,400 | 1,400 | 39,000 |
| 1986/10/21 | 1,420 | 1,440 | 1,420 | 1,420 | 85,000 |
| 1986/10/20 | 1,420 | 1,420 | 1,420 | 1,420 | 32,000 |
| 1986/10/17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1986/10/16 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 |
| 1986/10/15 | 1,390 | 1,400 | 1,390 | 1,400 | 74,000 |
| 1986/10/14 | 1,380 | 1,400 | 1,380 | 1,380 | 22,000 |
| 1986/10/13 | 1,380 | 1,390 | 1,370 | 1,380 | 28,000 |
| 1986/10/09 | 1,380 | 1,380 | 1,360 | 1,360 | 25,000 |
| 1986/10/08 | 1,360 | 1,380 | 1,350 | 1,370 | 46,000 |
| 1986/10/07 | 1,350 | 1,370 | 1,340 | 1,370 | 28,000 |
| 1986/10/06 | 1,350 | 1,370 | 1,340 | 1,370 | 39,000 |
| 1986/10/04 | 1,360 | 1,360 | 1,350 | 1,350 | 12,000 |
| 1986/10/03 | 1,350 | 1,390 | 1,350 | 1,350 | 14,000 |
| 1986/10/02 | 1,340 | 1,380 | 1,340 | 1,350 | 16,000 |
| 1986/10/01 | 1,390 | 1,430 | 1,340 | 1,340 | 136,000 |
| 1986/09/30 | 1,360 | 1,400 | 1,330 | 1,400 | 33,000 |
| 1986/09/29 | 1,330 | 1,400 | 1,320 | 1,380 | 48,000 |
| 1986/09/27 | 1,330 | 1,360 | 1,320 | 1,330 | 22,000 |
| 1986/09/26 | 1,310 | 1,350 | 1,310 | 1,340 | 47,000 |
| 1986/09/25 | 1,360 | 1,370 | 1,350 | 1,360 | 36,000 |
| 1986/09/24 | 1,310 | 1,380 | 1,300 | 1,360 | 37,000 |
| 1986/09/22 | 1,340 | 1,360 | 1,330 | 1,330 | 32,000 |
| 1986/09/19 | 1,390 | 1,390 | 1,350 | 1,360 | 21,000 |
| 1986/09/18 | 1,340 | 1,400 | 1,340 | 1,400 | 23,000 |
| 1986/09/17 | 1,350 | 1,370 | 1,320 | 1,360 | 38,000 |
| 1986/09/16 | 1,340 | 1,370 | 1,340 | 1,350 | 53,000 |
| 1986/09/12 | 1,350 | 1,370 | 1,330 | 1,370 | 43,000 |
| 1986/09/11 | 1,400 | 1,420 | 1,400 | 1,400 | 50,000 |
| 1986/09/10 | 1,410 | 1,420 | 1,380 | 1,420 | 62,000 |
| 1986/09/09 | 1,420 | 1,440 | 1,390 | 1,430 | 42,000 |
| 1986/09/08 | 1,490 | 1,490 | 1,430 | 1,450 | 31,000 |
| 1986/09/06 | 1,430 | 1,490 | 1,430 | 1,490 | 26,000 |
| 1986/09/05 | 1,460 | 1,470 | 1,440 | 1,440 | 37,000 |
| 1986/09/04 | 1,480 | 1,500 | 1,480 | 1,480 | 103,000 |
| 1986/09/03 | 1,460 | 1,500 | 1,460 | 1,500 | 304,000 |
| 1986/09/02 | 1,440 | 1,490 | 1,440 | 1,480 | 145,000 |
| 1986/09/01 | 1,500 | 1,500 | 1,460 | 1,460 | 66,000 |
| 1986/08/30 | 1,500 | 1,510 | 1,460 | 1,510 | 295,000 |
| 1986/08/29 | 1,450 | 1,510 | 1,410 | 1,510 | 696,000 |
| 1986/08/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,781,000 |