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 |
---|---|---|---|---|---|
1993/12/30 | 675 | 675 | 675 | 675 | 4,000 |
1993/12/28 | 685 | 685 | 685 | 685 | 1,000 |
1993/12/27 | 685 | 685 | 685 | 685 | 3,000 |
1993/12/24 | 675 | 675 | 675 | 675 | 2,000 |
1993/12/22 | 690 | 690 | 690 | 690 | 3,000 |
1993/12/21 | 690 | 690 | 675 | 675 | 2,000 |
1993/12/20 | 685 | 685 | 682 | 682 | 3,000 |
1993/12/17 | 682 | 682 | 682 | 682 | 13,000 |
1993/12/16 | 682 | 682 | 682 | 682 | 10,000 |
1993/12/15 | 684 | 684 | 681 | 683 | 6,000 |
1993/12/13 | 685 | 685 | 685 | 685 | 11,000 |
1993/12/06 | 670 | 670 | 670 | 670 | 1,000 |
1993/12/01 | 688 | 688 | 688 | 688 | 5,000 |
1993/11/29 | 688 | 688 | 688 | 688 | 23,000 |
1993/11/26 | 698 | 698 | 698 | 698 | 5,000 |
1993/11/25 | 710 | 710 | 710 | 710 | 1,000 |
1993/11/24 | 709 | 709 | 709 | 709 | 1,000 |
1993/11/22 | 711 | 711 | 710 | 710 | 3,000 |
1993/11/17 | 710 | 710 | 710 | 710 | 1,000 |
1993/11/15 | 720 | 720 | 720 | 720 | 7,000 |
1993/11/12 | 720 | 720 | 720 | 720 | 4,000 |
1993/11/11 | 711 | 711 | 711 | 711 | 3,000 |
1993/11/04 | 781 | 781 | 781 | 781 | 2,000 |
1993/11/01 | 800 | 800 | 800 | 800 | 4,000 |
1993/10/28 | 776 | 776 | 776 | 776 | 2,000 |
1993/10/26 | 810 | 810 | 810 | 810 | 3,000 |
1993/10/25 | 815 | 815 | 815 | 815 | 2,000 |
1993/10/22 | 825 | 825 | 825 | 825 | 1,000 |
1993/10/21 | 840 | 840 | 830 | 830 | 9,000 |
1993/10/20 | 840 | 841 | 840 | 840 | 10,000 |
1993/10/19 | 840 | 840 | 840 | 840 | 8,000 |
1993/10/18 | 840 | 855 | 840 | 842 | 11,000 |
1993/10/15 | 855 | 855 | 845 | 845 | 9,000 |
1993/10/14 | 840 | 855 | 840 | 855 | 30,000 |
1993/10/13 | 828 | 840 | 828 | 840 | 10,000 |
1993/10/12 | 826 | 827 | 826 | 827 | 13,000 |
1993/10/08 | 816 | 830 | 816 | 826 | 13,000 |
1993/10/07 | 801 | 811 | 801 | 810 | 23,000 |
1993/10/06 | 790 | 800 | 785 | 800 | 8,000 |
1993/10/05 | 799 | 799 | 790 | 790 | 18,000 |
1993/09/30 | 762 | 762 | 755 | 755 | 7,000 |
1993/09/29 | 772 | 772 | 760 | 760 | 14,000 |
1993/09/28 | 780 | 780 | 775 | 775 | 4,000 |
1993/09/27 | 791 | 791 | 791 | 791 | 4,000 |
1993/09/24 | 799 | 799 | 790 | 790 | 6,000 |
1993/09/22 | 800 | 800 | 800 | 800 | 2,000 |
1993/09/21 | 794 | 794 | 793 | 793 | 6,000 |
1993/09/16 | 792 | 792 | 792 | 792 | 1,000 |
1993/09/14 | 800 | 800 | 792 | 792 | 8,000 |
1993/09/13 | 790 | 791 | 790 | 790 | 8,000 |
1993/09/10 | 790 | 791 | 790 | 790 | 7,000 |
1993/09/09 | 791 | 791 | 790 | 790 | 6,000 |
1993/09/08 | 795 | 795 | 790 | 790 | 4,000 |
1993/09/07 | 790 | 810 | 790 | 805 | 8,000 |
1993/09/06 | 800 | 800 | 800 | 800 | 2,000 |
1993/09/03 | 800 | 800 | 800 | 800 | 5,000 |
1993/09/02 | 770 | 780 | 770 | 780 | 8,000 |
1993/09/01 | 766 | 766 | 766 | 766 | 4,000 |
1993/08/31 | 766 | 770 | 765 | 765 | 6,000 |
1993/08/27 | 766 | 766 | 766 | 766 | 1,000 |
1993/08/26 | 765 | 765 | 765 | 765 | 3,000 |
1993/08/20 | 765 | 765 | 765 | 765 | 7,000 |
1993/08/19 | 765 | 765 | 745 | 765 | 11,000 |
1993/08/18 | 765 | 765 | 765 | 765 | 6,000 |
1993/08/17 | 770 | 770 | 765 | 765 | 6,000 |
1993/08/16 | 775 | 775 | 770 | 770 | 3,000 |
1993/08/13 | 771 | 771 | 771 | 771 | 1,000 |
1993/08/11 | 751 | 751 | 751 | 751 | 1,000 |
1993/08/05 | 770 | 770 | 770 | 770 | 1,000 |
1993/08/02 | 810 | 810 | 810 | 810 | 5,000 |
1993/07/27 | 793 | 793 | 793 | 793 | 1,000 |
1993/07/26 | 794 | 794 | 794 | 794 | 3,000 |
1993/07/20 | 795 | 795 | 795 | 795 | 2,000 |
1993/07/19 | 800 | 800 | 800 | 800 | 3,000 |
1993/07/15 | 799 | 799 | 799 | 799 | 12,000 |
1993/07/14 | 760 | 760 | 760 | 760 | 1,000 |
1993/07/13 | 740 | 740 | 740 | 740 | 4,000 |
1993/07/02 | 780 | 780 | 780 | 780 | 1,000 |
1993/07/01 | 799 | 799 | 798 | 798 | 6,000 |
1993/06/30 | 780 | 780 | 780 | 780 | 4,000 |
1993/06/24 | 720 | 730 | 720 | 730 | 10,000 |
1993/06/23 | 730 | 730 | 730 | 730 | 4,000 |
1993/06/22 | 729 | 740 | 729 | 740 | 3,000 |
1993/06/21 | 740 | 740 | 740 | 740 | 3,000 |
1993/06/17 | 744 | 745 | 744 | 745 | 3,000 |
1993/06/16 | 749 | 749 | 744 | 744 | 3,000 |
1993/06/15 | 783 | 783 | 765 | 765 | 14,000 |
1993/06/14 | 792 | 792 | 791 | 791 | 3,000 |
1993/06/11 | 808 | 808 | 808 | 808 | 6,000 |
1993/06/10 | 835 | 835 | 825 | 825 | 7,000 |
1993/06/08 | 829 | 835 | 829 | 835 | 10,000 |
1993/06/07 | 830 | 830 | 825 | 830 | 3,000 |
1993/06/04 | 840 | 844 | 840 | 840 | 12,000 |
1993/06/03 | 855 | 855 | 840 | 840 | 13,000 |
1993/06/01 | 900 | 900 | 895 | 895 | 7,000 |
1993/05/31 | 899 | 900 | 898 | 898 | 11,000 |
1993/05/28 | 884 | 900 | 884 | 900 | 16,000 |
1993/05/27 | 878 | 884 | 868 | 884 | 33,000 |
1993/05/26 | 850 | 868 | 850 | 868 | 11,000 |
1993/05/25 | 834 | 835 | 834 | 835 | 13,000 |
1993/05/24 | 834 | 834 | 834 | 834 | 7,000 |
1993/05/19 | 834 | 836 | 832 | 834 | 21,000 |
1993/05/18 | 834 | 834 | 834 | 834 | 6,000 |
1993/05/17 | 834 | 834 | 834 | 834 | 18,000 |
1993/05/14 | 831 | 834 | 831 | 834 | 6,000 |
1993/05/13 | 829 | 830 | 829 | 830 | 11,000 |
1993/05/12 | 819 | 828 | 819 | 828 | 10,000 |
1993/05/11 | 810 | 819 | 810 | 819 | 14,000 |
1993/05/10 | 777 | 780 | 775 | 780 | 28,000 |
1993/05/07 | 774 | 775 | 770 | 775 | 14,000 |
1993/05/06 | 775 | 775 | 770 | 775 | 12,000 |
1993/04/30 | 775 | 775 | 765 | 765 | 4,000 |
1993/04/26 | 778 | 778 | 777 | 777 | 4,000 |
1993/04/23 | 776 | 780 | 776 | 780 | 2,000 |
1993/04/22 | 786 | 786 | 786 | 786 | 1,000 |
1993/04/21 | 777 | 786 | 776 | 786 | 10,000 |
1993/04/20 | 766 | 776 | 760 | 776 | 13,000 |
1993/04/19 | 760 | 777 | 760 | 776 | 14,000 |
1993/04/16 | 751 | 751 | 750 | 751 | 4,000 |
1993/04/15 | 750 | 750 | 745 | 745 | 4,000 |
1993/04/14 | 750 | 750 | 740 | 750 | 9,000 |
1993/04/13 | 730 | 740 | 730 | 740 | 15,000 |
1993/04/12 | 749 | 749 | 730 | 735 | 10,000 |
1993/04/09 | 739 | 739 | 730 | 739 | 34,000 |
1993/04/08 | 721 | 721 | 721 | 721 | 4,000 |
1993/04/07 | 730 | 740 | 729 | 740 | 54,000 |
1993/04/06 | 730 | 730 | 725 | 725 | 2,000 |
1993/04/05 | 738 | 738 | 730 | 730 | 10,000 |
1993/04/02 | 728 | 735 | 728 | 728 | 25,000 |
1993/04/01 | 728 | 728 | 728 | 728 | 5,000 |
1993/03/31 | 700 | 700 | 700 | 700 | 1,000 |
1993/03/30 | 695 | 700 | 695 | 700 | 11,000 |
1993/03/29 | 690 | 690 | 690 | 690 | 1,000 |
1993/03/26 | 680 | 699 | 679 | 699 | 10,000 |
1993/03/25 | 660 | 670 | 655 | 660 | 9,000 |
1993/03/24 | 650 | 660 | 650 | 660 | 8,000 |
1993/03/23 | 660 | 660 | 650 | 650 | 6,000 |
1993/03/22 | 650 | 660 | 650 | 660 | 15,000 |
1993/03/19 | 654 | 660 | 650 | 660 | 3,000 |
1993/03/18 | 645 | 654 | 645 | 654 | 11,000 |
1993/03/17 | 645 | 645 | 645 | 645 | 3,000 |
1993/03/16 | 645 | 645 | 645 | 645 | 1,000 |
1993/03/15 | 645 | 647 | 645 | 647 | 9,000 |
1993/03/10 | 630 | 635 | 630 | 635 | 8,000 |
1993/03/09 | 630 | 630 | 630 | 630 | 8,000 |
1993/03/08 | 626 | 626 | 626 | 626 | 5,000 |
1993/03/05 | 629 | 630 | 626 | 626 | 7,000 |
1993/03/04 | 630 | 630 | 630 | 630 | 3,000 |
1993/03/03 | 632 | 632 | 630 | 630 | 123,000 |
1993/03/02 | 640 | 640 | 632 | 632 | 6,000 |
1993/03/01 | 646 | 646 | 645 | 645 | 6,000 |
1993/02/26 | 647 | 647 | 639 | 639 | 124,000 |
1993/02/25 | 639 | 639 | 638 | 638 | 3,000 |
1993/02/24 | 638 | 640 | 621 | 621 | 5,000 |
1993/02/23 | 646 | 648 | 643 | 648 | 4,000 |
1993/02/22 | 630 | 639 | 630 | 639 | 6,000 |
1993/02/19 | 629 | 629 | 629 | 629 | 4,000 |
1993/02/18 | 615 | 620 | 615 | 620 | 5,000 |
1993/02/17 | 611 | 614 | 610 | 614 | 6,000 |
1993/02/16 | 606 | 606 | 605 | 605 | 3,000 |
1993/02/12 | 602 | 605 | 602 | 605 | 2,000 |
1993/02/09 | 603 | 603 | 603 | 603 | 1,000 |
1993/02/08 | 603 | 603 | 603 | 603 | 1,000 |
1993/02/05 | 602 | 602 | 602 | 602 | 1,000 |
1993/02/02 | 619 | 619 | 619 | 619 | 11,000 |
1993/02/01 | 599 | 599 | 599 | 599 | 1,000 |
1993/01/29 | 599 | 599 | 599 | 599 | 1,000 |
1993/01/26 | 599 | 599 | 599 | 599 | 3,000 |
1993/01/25 | 600 | 600 | 599 | 599 | 2,000 |
1993/01/18 | 610 | 610 | 610 | 610 | 1,000 |
1993/01/14 | 601 | 601 | 601 | 601 | 1,000 |
1993/01/13 | 605 | 605 | 605 | 605 | 1,000 |
1993/01/12 | 610 | 610 | 610 | 610 | 1,000 |
1993/01/11 | 615 | 615 | 610 | 610 | 3,000 |
1993/01/05 | 610 | 610 | 610 | 610 | 1,000 |
1993/01/04 | 616 | 616 | 616 | 616 | 6,000 |