日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,390 1,390 1,380 1,390 15,000
1987/12/26 1,430 1,450 1,390 1,400 75,000
1987/12/25 1,380 1,390 1,360 1,390 67,000
1987/12/24 1,380 1,400 1,370 1,380 58,000
1987/12/23 1,320 1,370 1,290 1,360 87,000
1987/12/22 1,300 1,300 1,300 1,300 4,000
1987/12/21 1,310 1,310 1,300 1,300 6,000
1987/12/18 1,360 1,360 1,360 1,360 10,000
1987/12/17 1,370 1,370 1,370 1,370 3,000
1987/12/16 1,360 1,370 1,360 1,360 10,000
1987/12/15 1,360 1,360 1,360 1,360 3,000
1987/12/11 1,370 1,370 1,370 1,370 6,000
1987/12/10 1,350 1,350 1,350 1,350 3,000
1987/12/09 1,360 1,370 1,360 1,370 3,000
1987/12/08 1,310 1,360 1,310 1,360 17,000
1987/12/07 1,330 1,330 1,330 1,330 4,000
1987/12/05 1,330 1,330 1,330 1,330 1,000
1987/12/04 1,330 1,330 1,330 1,330 1,000
1987/12/03 1,340 1,350 1,330 1,330 4,000
1987/12/02 1,360 1,360 1,350 1,350 4,000
1987/12/01 1,360 1,360 1,360 1,360 35,000
1987/11/30 1,300 1,300 1,300 1,300 1,000
1987/11/28 1,320 1,340 1,320 1,340 5,000
1987/11/27 1,330 1,330 1,330 1,330 2,000
1987/11/26 1,330 1,330 1,310 1,310 5,000
1987/11/25 1,300 1,300 1,300 1,300 1,000
1987/11/24 1,280 1,300 1,260 1,300 10,000
1987/11/20 1,260 1,280 1,260 1,280 2,000
1987/11/19 1,260 1,280 1,260 1,280 5,000
1987/11/18 1,260 1,280 1,260 1,280 7,000
1987/11/17 1,280 1,280 1,280 1,280 1,000
1987/11/16 1,280 1,280 1,280 1,280 3,000
1987/11/12 1,290 1,290 1,290 1,290 1,000
1987/11/11 1,280 1,280 1,280 1,280 1,000
1987/11/10 1,280 1,340 1,280 1,310 12,000
1987/11/09 1,280 1,300 1,280 1,300 5,000
1987/11/07 1,250 1,300 1,250 1,300 16,000
1987/11/06 1,270 1,290 1,270 1,290 7,000
1987/11/05 1,270 1,270 1,270 1,270 3,000
1987/11/04 1,260 1,280 1,260 1,270 5,000
1987/11/02 1,270 1,270 1,270 1,270 1,000
1987/10/31 1,270 1,270 1,270 1,270 1,000
1987/10/30 1,250 1,250 1,250 1,250 2,000
1987/10/28 1,250 1,250 1,250 1,250 1,000
1987/10/28 1 -> 1.05 分割
1987/10/27 1,290 1,300 1,290 1,300 14,000
1987/10/26 1,340 1,340 1,320 1,320 4,000
1987/10/24 1,340 1,340 1,340 1,340 2,000
1987/10/23 1,370 1,370 1,340 1,340 7,000
1987/10/22 1,370 1,370 1,370 1,370 7,000
1987/10/21 1,310 1,350 1,310 1,350 4,000
1987/10/20 1,300 1,300 1,300 1,300 8,000
1987/10/19 1,430 1,440 1,400 1,440 12,000
1987/10/16 1,450 1,450 1,420 1,420 3,000
1987/10/15 1,450 1,470 1,420 1,420 19,000
1987/10/14 1,450 1,470 1,440 1,460 36,000
1987/10/13 1,440 1,450 1,440 1,440 9,000
1987/10/12 1,460 1,460 1,450 1,450 20,000
1987/10/09 1,370 1,440 1,370 1,440 27,000
1987/10/08 1,390 1,390 1,390 1,390 7,000
1987/10/07 1,400 1,400 1,370 1,370 19,000
1987/10/06 1,400 1,430 1,400 1,400 23,000
1987/10/05 1,420 1,420 1,400 1,400 7,000
1987/10/03 1,400 1,420 1,400 1,400 23,000
1987/10/02 1,380 1,400 1,370 1,400 16,000
1987/10/01 1,360 1,380 1,360 1,360 40,000
1987/09/30 1,320 1,360 1,320 1,360 49,000
1987/09/29 1,310 1,310 1,300 1,310 19,000
1987/09/28 1,310 1,310 1,300 1,300 12,000
1987/09/26 1,270 1,280 1,270 1,270 11,000
1987/09/25 1,280 1,280 1,250 1,270 10,000
1987/09/24 1,310 1,310 1,260 1,280 16,000
1987/09/22 1,310 1,310 1,300 1,310 12,000
1987/09/21 1,300 1,300 1,300 1,300 12,000
1987/09/18 1,330 1,330 1,330 1,330 2,000
1987/09/16 1,370 1,370 1,360 1,360 6,000
1987/09/14 1,360 1,370 1,360 1,370 4,000
1987/09/11 1,380 1,380 1,360 1,360 9,000
1987/09/10 1,360 1,360 1,360 1,360 2,000
1987/09/09 1,350 1,350 1,350 1,350 12,000
1987/09/08 1,260 1,330 1,260 1,330 10,000
1987/09/07 1,330 1,330 1,250 1,250 8,000
1987/09/05 1,350 1,350 1,350 1,350 2,000
1987/09/04 1,390 1,400 1,380 1,390 8,000
1987/09/03 1,390 1,400 1,390 1,390 19,000
1987/09/02 1,400 1,410 1,400 1,410 6,000
1987/09/01 1,430 1,430 1,400 1,400 9,000
1987/08/31 1,400 1,400 1,390 1,390 9,000
1987/08/29 1,380 1,390 1,380 1,390 9,000
1987/08/28 1,420 1,420 1,400 1,400 22,000
1987/08/27 1,490 1,490 1,410 1,430 17,000
1987/08/26 1,520 1,520 1,470 1,470 20,000
1987/08/25 1,520 1,540 1,490 1,520 14,000
1987/08/24 1,490 1,520 1,470 1,520 107,000
1987/08/22 1,590 1,590 1,550 1,550 35,000
1987/08/21 1,530 1,630 1,530 1,560 317,000
1987/08/20 1,460 1,560 1,450 1,510 501,000
1987/08/19 1,450 1,450 1,400 1,430 60,000
1987/08/18 1,390 1,490 1,390 1,450 217,000
1987/08/17 1,360 1,370 1,330 1,370 56,000
1987/08/14 1,340 1,350 1,330 1,340 24,000
1987/08/13 1,300 1,330 1,300 1,320 18,000
1987/08/12 1,310 1,310 1,280 1,280 20,000
1987/08/11 1,370 1,370 1,330 1,340 28,000
1987/08/10 1,350 1,370 1,320 1,370 68,000
1987/08/07 1,270 1,370 1,270 1,370 48,000
1987/08/06 1,250 1,270 1,230 1,270 20,000
1987/08/05 1,250 1,260 1,250 1,250 15,000
1987/08/04 1,270 1,270 1,250 1,250 15,000
1987/08/03 1,240 1,250 1,220 1,250 10,000
1987/08/01 1,200 1,240 1,200 1,240 8,000
1987/07/31 1,200 1,200 1,200 1,200 6,000
1987/07/29 1,160 1,160 1,160 1,160 3,000
1987/07/28 1,180 1,180 1,180 1,180 1,000
1987/07/27 1,180 1,180 1,180 1,180 2,000
1987/07/25 1,160 1,160 1,160 1,160 2,000
1987/07/24 1,150 1,160 1,150 1,150 6,000
1987/07/23 1,150 1,150 1,150 1,150 3,000
1987/07/22 1,180 1,180 1,150 1,150 4,000
1987/07/16 1,170 1,170 1,150 1,150 3,000
1987/07/15 1,200 1,200 1,200 1,200 2,000
1987/07/13 1,220 1,220 1,210 1,210 6,000
1987/07/10 1,180 1,180 1,180 1,180 1,000
1987/07/09 1,190 1,190 1,190 1,190 2,000
1987/07/08 1,190 1,190 1,190 1,190 2,000
1987/07/07 1,200 1,200 1,200 1,200 1,000
1987/07/06 1,200 1,200 1,200 1,200 1,000
1987/07/03 1,210 1,220 1,200 1,200 8,000
1987/07/01 1,210 1,210 1,170 1,180 220,000
1987/06/30 1,220 1,220 1,220 1,220 2,000
1987/06/29 1,210 1,240 1,210 1,240 8,000
1987/06/27 1,230 1,230 1,200 1,200 10,000
1987/06/26 1,250 1,250 1,230 1,250 11,000
1987/06/25 1,200 1,250 1,190 1,250 30,000
1987/06/24 1,200 1,200 1,200 1,200 23,000
1987/06/23 1,170 1,180 1,120 1,120 46,000
1987/06/22 1,190 1,200 1,180 1,190 12,000
1987/06/19 1,190 1,190 1,170 1,170 10,000
1987/06/18 1,190 1,190 1,180 1,190 9,000
1987/06/17 1,180 1,190 1,180 1,190 14,000
1987/06/16 1,180 1,180 1,160 1,160 19,000
1987/06/15 1,140 1,150 1,140 1,140 6,000
1987/06/12 1,150 1,150 1,150 1,150 4,000
1987/06/11 1,120 1,130 1,120 1,120 4,000
1987/06/10 1,130 1,130 1,120 1,120 8,000
1987/06/09 1,120 1,150 1,120 1,150 6,000
1987/06/08 1,100 1,100 1,100 1,100 3,000
1987/06/06 1,110 1,110 1,110 1,110 2,000
1987/06/05 1,110 1,110 1,110 1,110 2,000
1987/06/04 1,080 1,080 1,080 1,080 1,000
1987/06/03 1,080 1,080 1,070 1,070 7,000
1987/06/02 1,140 1,140 1,080 1,080 5,000
1987/06/01 1,150 1,150 1,150 1,150 3,000
1987/05/30 1,100 1,100 1,100 1,100 2,000
1987/05/29 1,100 1,100 1,050 1,050 4,000
1987/05/28 1,080 1,120 1,080 1,120 2,000
1987/05/27 1,100 1,100 1,090 1,100 5,000
1987/05/26 1,100 1,100 1,100 1,100 3,000
1987/05/25 1,060 1,090 1,060 1,090 3,000
1987/05/23 1,060 1,060 1,050 1,050 4,000
1987/05/22 1,080 1,080 1,060 1,060 4,000
1987/05/21 1,090 1,090 1,090 1,090 4,000
1987/05/18 1,090 1,090 1,040 1,040 9,000
1987/05/13 1,110 1,150 1,110 1,150 57,000
1987/05/12 1,180 1,180 1,180 1,180 1,000
1987/05/11 1,180 1,180 1,180 1,180 10,000
1987/05/06 1,190 1,190 1,190 1,190 2,000
1987/05/01 1,190 1,190 1,150 1,190 13,000
1987/04/30 1,170 1,170 1,170 1,170 2,000
1987/04/27 1,190 1,190 1,190 1,190 2,000
1987/04/24 1,160 1,190 1,160 1,190 25,000
1987/04/23 1,130 1,150 1,120 1,150 8,000
1987/04/22 1,150 1,150 1,130 1,130 14,000
1987/04/21 1,160 1,160 1,130 1,130 5,000
1987/04/20 1,150 1,150 1,150 1,150 13,000
1987/04/17 1,150 1,150 1,140 1,150 9,000
1987/04/16 1,150 1,150 1,150 1,150 6,000
1987/04/15 1,140 1,140 1,130 1,130 17,000
1987/04/14 1,110 1,130 1,110 1,130 12,000
1987/04/13 1,100 1,100 1,090 1,100 5,000
1987/04/09 1,090 1,120 1,090 1,120 3,000
1987/04/08 1,130 1,130 1,130 1,130 60,000
1987/04/07 1,130 1,130 1,130 1,130 7,000
1987/04/04 1,130 1,130 1,130 1,130 3,000
1987/04/03 1,130 1,130 1,130 1,130 2,000
1987/04/02 1,130 1,140 1,130 1,130 11,000
1987/04/01 1,140 1,140 1,130 1,130 10,000
1987/03/31 1,130 1,130 1,130 1,130 4,000
1987/03/30 1,130 1,130 1,130 1,130 8,000
1987/03/28 1,130 1,130 1,130 1,130 1,000
1987/03/27 1,130 1,130 1,130 1,130 8,000
1987/03/26 1,120 1,120 1,100 1,120 8,000
1987/03/25 1,120 1,120 1,120 1,120 6,000
1987/03/24 1,100 1,120 1,100 1,120 4,000
1987/03/23 1,110 1,120 1,110 1,120 5,000
1987/03/20 1,110 1,130 1,100 1,130 8,000
1987/03/19 1,130 1,150 1,130 1,150 8,000
1987/03/17 1,150 1,170 1,150 1,170 3,000
1987/03/13 1,150 1,170 1,150 1,170 4,000
1987/03/12 1,150 1,170 1,150 1,170 3,000
1987/03/11 1,160 1,180 1,160 1,170 4,000
1987/03/09 1,170 1,170 1,170 1,170 2,000
1987/03/06 1,180 1,190 1,170 1,190 7,000
1987/03/05 1,180 1,200 1,180 1,200 4,000
1987/03/04 1,180 1,200 1,180 1,200 3,000
1987/03/03 1,180 1,180 1,180 1,180 3,000
1987/03/02 1,220 1,220 1,220 1,220 2,000
1987/02/28 1,180 1,220 1,180 1,220 5,000
1987/02/27 1,210 1,210 1,190 1,200 20,000
1987/02/26 1,230 1,230 1,230 1,230 52,000
1987/02/25 1,230 1,230 1,230 1,230 14,000
1987/02/24 1,230 1,230 1,230 1,230 9,000
1987/02/23 1,230 1,240 1,230 1,230 11,000
1987/02/20 1,230 1,240 1,230 1,240 5,000
1987/02/19 1,230 1,240 1,230 1,240 14,000
1987/02/18 1,250 1,260 1,230 1,230 70,000
1987/02/17 1,250 1,260 1,250 1,260 19,000
1987/02/16 1,250 1,250 1,250 1,250 31,000
1987/02/13 1,250 1,250 1,240 1,250 79,000
1987/02/12 1,260 1,260 1,250 1,250 11,000
1987/02/10 1,250 1,260 1,250 1,260 5,000
1987/02/09 1,260 1,260 1,250 1,250 2,000
1987/02/07 1,250 1,270 1,250 1,260 25,000
1987/02/06 1,250 1,250 1,250 1,250 18,000
1987/02/05 1,230 1,250 1,220 1,250 15,000
1987/02/04 1,210 1,230 1,210 1,230 4,000
1987/01/31 1,270 1,270 1,260 1,260 7,000
1987/01/30 1,250 1,250 1,250 1,250 1,000
1987/01/28 1,280 1,280 1,250 1,280 18,000
1987/01/27 1,260 1,290 1,250 1,250 48,000
1987/01/26 1,250 1,250 1,230 1,250 19,000
1987/01/24 1,250 1,250 1,230 1,230 4,000
1987/01/23 1,240 1,250 1,230 1,250 7,000
1987/01/22 1,230 1,240 1,230 1,230 36,000
1987/01/21 1,250 1,250 1,230 1,240 19,000
1987/01/20 1,250 1,250 1,250 1,250 23,000
1987/01/19 1,250 1,250 1,250 1,250 3,000
1987/01/16 1,230 1,230 1,230 1,230 5,000
1987/01/14 1,250 1,250 1,210 1,210 14,000
1987/01/13 1,240 1,250 1,240 1,250 9,000
1987/01/12 1,250 1,270 1,240 1,270 9,000
1987/01/09 1,220 1,230 1,220 1,230 7,000
1987/01/08 1,220 1,220 1,220 1,220 5,000
1987/01/07 1,220 1,240 1,220 1,230 4,000
1987/01/05 1,240 1,240 1,240 1,240 4,000

このページの先頭へ