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 |