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
1991/12/27 880 880 880 880 3,000
1991/12/25 860 860 860 860 1,000
1991/12/24 870 870 860 860 21,000
1991/12/20 869 869 860 860 3,000
1991/12/16 859 869 859 869 2,000
1991/12/13 859 859 859 859 10,000
1991/12/12 840 840 840 840 7,000
1991/12/11 840 840 840 840 4,000
1991/12/09 890 890 890 890 1,000
1991/12/05 880 880 880 880 1,000
1991/12/02 898 898 898 898 4,000
1991/11/29 890 899 890 899 3,000
1991/11/27 880 880 880 880 3,000
1991/11/25 840 840 840 840 1,000
1991/11/22 850 850 850 850 1,000
1991/11/21 860 860 860 860 1,000
1991/11/19 884 884 884 884 1,000
1991/11/14 895 895 890 890 2,000
1991/11/13 895 895 895 895 1,000
1991/11/12 895 895 895 895 1,000
1991/11/11 899 899 899 899 2,000
1991/11/08 900 900 900 900 1,000
1991/11/07 900 900 899 900 8,000
1991/11/06 890 890 890 890 4,000
1991/11/05 901 910 900 900 15,000
1991/11/01 900 900 900 900 4,000
1991/10/31 900 900 895 895 8,000
1991/10/28 900 900 895 900 7,000
1991/10/25 903 903 900 900 2,000
1991/10/24 900 901 900 901 3,000
1991/10/23 900 900 896 900 6,000
1991/10/22 900 900 900 900 1,000
1991/10/21 896 896 896 896 1,000
1991/10/18 899 899 895 896 5,000
1991/10/17 900 900 899 899 2,000
1991/10/16 909 909 900 900 2,000
1991/10/15 910 910 910 910 1,000
1991/10/14 918 918 918 918 1,000
1991/10/11 930 930 930 930 1,000
1991/10/09 930 930 930 930 1,000
1991/10/08 911 930 911 930 7,000
1991/10/07 910 910 910 910 3,000
1991/10/03 900 900 900 900 3,000
1991/10/01 911 911 892 892 7,000
1991/09/30 890 890 881 881 7,000
1991/09/27 900 900 900 900 1,000
1991/09/26 890 890 890 890 5,000
1991/09/25 890 890 890 890 4,000
1991/09/24 890 890 890 890 3,000
1991/09/20 885 885 885 885 1,000
1991/09/19 862 870 851 860 9,000
1991/09/12 842 842 842 842 1,000
1991/09/10 860 860 840 840 4,000
1991/09/05 850 850 850 850 2,000
1991/09/04 838 838 838 838 10,000
1991/09/03 848 850 848 848 15,000
1991/09/02 841 850 841 848 16,000
1991/08/29 850 850 850 850 2,000
1991/08/28 850 850 849 849 52,000
1991/08/27 850 850 850 850 6,000
1991/08/26 850 850 850 850 4,000
1991/08/23 850 850 850 850 3,000
1991/08/22 851 851 851 851 3,000
1991/08/21 849 849 847 848 4,000
1991/08/20 850 850 850 850 2,000
1991/08/19 850 850 850 850 4,000
1991/08/13 880 880 880 880 5,000
1991/08/08 880 880 880 880 3,000
1991/08/07 882 882 882 882 5,000
1991/08/02 881 881 881 881 5,000
1991/08/01 890 890 881 881 6,000
1991/07/31 880 880 880 880 4,000
1991/07/30 880 880 880 880 2,000
1991/07/26 880 880 880 880 4,000
1991/07/23 900 900 900 900 1,000
1991/07/22 910 910 910 910 3,000
1991/07/16 911 915 911 915 2,000
1991/07/15 910 910 910 910 11,000
1991/07/12 911 911 910 910 6,000
1991/07/10 929 929 929 929 10,000
1991/07/09 889 889 889 889 1,000
1991/07/08 880 880 860 870 13,000
1991/07/05 900 900 880 880 4,000
1991/07/04 910 910 902 910 3,000
1991/07/03 910 910 910 910 2,000
1991/07/02 901 910 901 910 12,000
1991/07/01 900 900 900 900 62,000
1991/06/28 902 902 890 890 6,000
1991/06/26 955 955 940 940 35,000
1991/06/25 955 955 955 955 4,000
1991/06/24 955 955 955 955 4,000
1991/06/21 959 959 955 955 2,000
1991/06/20 960 960 960 960 1,000
1991/06/18 971 971 970 970 4,000
1991/06/17 970 970 970 970 2,000
1991/06/14 970 970 970 970 1,000
1991/06/13 989 989 989 989 1,000
1991/06/12 989 989 989 989 1,000
1991/06/11 990 990 990 990 2,000
1991/06/10 990 990 990 990 1,000
1991/06/05 990 990 990 990 2,000
1991/06/04 1,000 1,000 1,000 1,000 2,000
1991/06/03 1,010 1,010 1,000 1,000 15,000
1991/05/28 1,020 1,020 1,020 1,020 2,000
1991/05/24 1,010 1,010 1,000 1,000 2,000
1991/05/17 1,000 1,000 1,000 1,000 1,000
1991/05/16 1,000 1,000 1,000 1,000 3,000
1991/05/15 1,030 1,030 1,020 1,020 5,000
1991/05/13 1,030 1,040 1,030 1,040 3,000
1991/05/10 1,040 1,050 1,040 1,040 9,000
1991/05/09 1,060 1,060 1,040 1,040 5,000
1991/05/08 1,040 1,040 1,000 1,040 16,000
1991/05/07 1,010 1,040 1,000 1,040 14,000
1991/05/02 1,020 1,020 995 1,000 7,000
1991/05/01 1,010 1,010 1,010 1,010 3,000
1991/04/26 1,010 1,010 1,010 1,010 4,000
1991/04/25 1,050 1,050 1,010 1,010 3,000
1991/04/24 1,020 1,020 1,000 1,020 17,000
1991/04/23 1,030 1,030 1,020 1,020 8,000
1991/04/22 1,050 1,050 1,040 1,040 10,000
1991/04/19 1,060 1,060 1,050 1,050 9,000
1991/04/18 1,060 1,060 1,060 1,060 1,000
1991/04/17 1,070 1,070 1,060 1,060 7,000
1991/04/16 1,070 1,070 1,060 1,060 6,000
1991/04/15 1,060 1,070 1,060 1,070 3,000
1991/04/12 1,090 1,090 1,050 1,050 11,000
1991/04/11 1,050 1,090 1,030 1,090 12,000
1991/04/10 1,030 1,050 1,030 1,040 25,000
1991/04/09 990 1,010 985 1,000 84,000
1991/04/08 990 990 990 990 16,000
1991/04/05 990 990 990 990 12,000
1991/04/03 990 990 990 990 2,000
1991/04/02 990 990 990 990 2,000
1991/04/01 990 990 990 990 4,000
1991/03/29 970 971 970 970 7,000
1991/03/28 971 971 971 971 1,000
1991/03/27 982 982 975 975 6,000
1991/03/26 995 995 980 980 7,000
1991/03/25 980 995 980 995 9,000
1991/03/22 980 990 980 990 5,000
1991/03/20 1,000 1,010 1,000 1,000 17,000
1991/03/19 971 1,010 971 1,010 7,000
1991/03/18 952 970 952 970 4,000
1991/03/14 940 940 940 940 8,000
1991/03/13 932 940 930 930 42,000
1991/03/11 910 911 901 902 19,000
1991/03/08 900 910 900 905 6,000
1991/03/07 910 910 905 905 8,000
1991/03/06 910 910 909 909 3,000
1991/03/04 920 920 910 910 4,000
1991/03/01 920 920 920 920 5,000
1991/02/28 920 925 920 920 3,000
1991/02/26 929 929 920 920 4,000
1991/02/25 930 930 920 920 4,000
1991/02/21 940 940 940 940 2,000
1991/02/20 930 936 930 930 4,000
1991/02/15 880 880 880 880 3,000
1991/02/14 871 880 871 880 18,000
1991/02/13 860 860 860 860 121,000
1991/02/05 850 850 850 850 1,000
1991/02/01 880 880 880 880 7,000
1991/01/28 850 850 850 850 3,000
1991/01/25 840 840 840 840 2,000
1991/01/24 840 840 840 840 2,000
1991/01/22 860 860 860 860 1,000
1991/01/10 940 940 940 940 6,000
1991/01/09 931 940 931 940 5,000
1991/01/08 931 931 931 931 6,000
1991/01/07 941 941 941 941 3,000
1991/01/04 941 941 941 941 4,000

このページの先頭へ