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 |
---|---|---|---|---|---|
1994/12/29 | 940 | 940 | 940 | 940 | 3,000 |
1994/12/28 | 944 | 945 | 940 | 940 | 9,000 |
1994/12/27 | 945 | 945 | 945 | 945 | 1,000 |
1994/12/26 | 944 | 945 | 944 | 945 | 4,000 |
1994/12/21 | 945 | 945 | 945 | 945 | 2,000 |
1994/12/20 | 948 | 948 | 945 | 945 | 4,000 |
1994/12/19 | 969 | 969 | 969 | 969 | 2,000 |
1994/12/16 | 980 | 980 | 980 | 980 | 2,000 |
1994/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
1994/12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
1994/12/12 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
1994/12/05 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
1994/12/02 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
1994/12/01 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
1994/11/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1994/11/29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
1994/11/28 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 |
1994/11/25 | 1,040 | 1,070 | 1,040 | 1,070 | 24,000 |
1994/11/24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1994/11/22 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 |
1994/11/21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
1994/11/17 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
1994/11/11 | 1,100 | 1,100 | 1,080 | 1,100 | 27,000 |
1994/11/10 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 |
1994/11/09 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 |
1994/11/08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
1994/11/07 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
1994/11/04 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
1994/11/02 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 |
1994/11/01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
1994/10/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1994/10/27 | 1,070 | 1,080 | 1,060 | 1,060 | 9,000 |
1994/10/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1994/10/25 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
1994/10/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1994/10/21 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 |
1994/10/20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
1994/10/19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
1994/10/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1994/10/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1994/10/14 | 1,070 | 1,070 | 1,060 | 1,070 | 5,000 |
1994/10/13 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
1994/10/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1994/10/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1994/10/07 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
1994/10/06 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
1994/10/05 | 1,080 | 1,090 | 1,080 | 1,090 | 15,000 |
1994/10/04 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
1994/09/30 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
1994/09/29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
1994/09/28 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
1994/09/27 | 1,050 | 1,050 | 1,050 | 1,050 | 37,000 |
1994/09/26 | 1,040 | 1,050 | 1,030 | 1,050 | 48,000 |
1994/09/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1994/09/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1994/09/20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
1994/09/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1994/09/13 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
1994/09/09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1994/09/08 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
1994/09/07 | 1,100 | 1,100 | 1,070 | 1,090 | 16,000 |
1994/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 36,000 |
1994/09/05 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
1994/09/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1994/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1994/08/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1994/08/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1994/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1994/08/25 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
1994/08/23 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 |
1994/08/22 | 1,110 | 1,110 | 1,060 | 1,060 | 19,000 |
1994/08/19 | 1,130 | 1,130 | 1,110 | 1,130 | 18,000 |
1994/08/18 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
1994/08/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1994/08/16 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
1994/08/15 | 1,140 | 1,140 | 1,130 | 1,140 | 14,000 |
1994/08/12 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 |
1994/08/11 | 1,130 | 1,150 | 1,130 | 1,130 | 6,000 |
1994/08/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1994/08/04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
1994/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
1994/08/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
1994/08/01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1994/07/29 | 1,070 | 1,110 | 1,070 | 1,110 | 7,000 |
1994/07/28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
1994/07/27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1994/07/26 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 |
1994/07/25 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
1994/07/22 | 1,120 | 1,120 | 1,110 | 1,120 | 9,000 |
1994/07/21 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
1994/07/20 | 1,130 | 1,230 | 1,110 | 1,200 | 102,000 |
1994/07/19 | 1,140 | 1,150 | 1,120 | 1,150 | 50,000 |
1994/07/18 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
1994/07/15 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
1994/07/14 | 1,140 | 1,140 | 1,120 | 1,140 | 7,000 |
1994/07/13 | 1,130 | 1,180 | 1,130 | 1,160 | 43,000 |
1994/07/12 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 |
1994/07/11 | 1,140 | 1,160 | 1,110 | 1,150 | 79,000 |
1994/07/08 | 1,100 | 1,150 | 1,090 | 1,150 | 65,000 |
1994/07/07 | 1,100 | 1,120 | 1,080 | 1,090 | 52,000 |
1994/07/06 | 1,030 | 1,110 | 1,030 | 1,100 | 119,000 |
1994/07/05 | 1,030 | 1,040 | 1,020 | 1,030 | 49,000 |
1994/07/04 | 1,070 | 1,080 | 1,050 | 1,050 | 19,000 |
1994/07/01 | 1,010 | 1,070 | 1,010 | 1,070 | 115,000 |
1994/06/30 | 960 | 999 | 960 | 999 | 5,000 |
1994/06/28 | 960 | 970 | 960 | 970 | 8,000 |
1994/06/27 | 970 | 980 | 961 | 970 | 10,000 |
1994/06/24 | 1,030 | 1,030 | 990 | 990 | 5,000 |
1994/06/23 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
1994/06/22 | 1,010 | 1,050 | 1,010 | 1,040 | 89,000 |
1994/06/21 | 1,000 | 1,040 | 1,000 | 1,040 | 42,000 |
1994/06/20 | 965 | 1,020 | 963 | 1,020 | 37,000 |
1994/06/17 | 969 | 969 | 965 | 965 | 11,000 |
1994/06/16 | 970 | 980 | 970 | 970 | 20,000 |
1994/06/15 | 975 | 980 | 970 | 970 | 5,000 |
1994/06/14 | 980 | 981 | 971 | 981 | 19,000 |
1994/06/13 | 970 | 971 | 970 | 971 | 8,000 |
1994/06/10 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
1994/06/09 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 |
1994/06/08 | 1,020 | 1,030 | 1,010 | 1,020 | 15,000 |
1994/06/07 | 1,040 | 1,050 | 1,020 | 1,020 | 26,000 |
1994/06/06 | 995 | 1,050 | 995 | 1,050 | 20,000 |
1994/06/03 | 990 | 994 | 990 | 990 | 20,000 |
1994/06/02 | 988 | 988 | 988 | 988 | 2,000 |
1994/06/01 | 990 | 994 | 966 | 978 | 18,000 |
1994/05/31 | 985 | 985 | 980 | 980 | 15,000 |
1994/05/30 | 992 | 1,000 | 992 | 995 | 26,000 |
1994/05/27 | 1,010 | 1,020 | 1,000 | 1,000 | 28,000 |
1994/05/26 | 1,020 | 1,020 | 997 | 1,010 | 30,000 |
1994/05/25 | 1,000 | 1,020 | 1,000 | 1,020 | 28,000 |
1994/05/24 | 999 | 1,000 | 990 | 1,000 | 43,000 |
1994/05/23 | 1,000 | 1,000 | 995 | 999 | 8,000 |
1994/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 32,000 |
1994/05/19 | 1,010 | 1,030 | 1,000 | 1,020 | 20,000 |
1994/05/18 | 1,060 | 1,060 | 1,010 | 1,050 | 86,000 |
1994/05/17 | 999 | 1,060 | 990 | 1,060 | 145,000 |
1994/05/16 | 989 | 1,040 | 985 | 1,000 | 137,000 |
1994/05/13 | 946 | 1,020 | 945 | 990 | 380,000 |
1994/05/12 | 861 | 925 | 861 | 925 | 83,000 |
1994/05/11 | 860 | 860 | 840 | 840 | 4,000 |
1994/05/10 | 860 | 860 | 860 | 860 | 6,000 |
1994/05/09 | 860 | 860 | 860 | 860 | 1,000 |
1994/05/06 | 868 | 868 | 860 | 860 | 9,000 |
1994/05/02 | 866 | 866 | 866 | 866 | 4,000 |
1994/04/28 | 865 | 865 | 865 | 865 | 1,000 |
1994/04/26 | 868 | 868 | 868 | 868 | 3,000 |
1994/04/25 | 868 | 868 | 868 | 868 | 1,000 |
1994/04/22 | 869 | 873 | 869 | 873 | 3,000 |
1994/04/20 | 877 | 879 | 877 | 879 | 4,000 |
1994/04/19 | 872 | 880 | 860 | 860 | 6,000 |
1994/04/18 | 870 | 880 | 870 | 879 | 8,000 |
1994/04/15 | 889 | 894 | 870 | 870 | 30,000 |
1994/04/14 | 863 | 900 | 863 | 900 | 35,000 |
1994/04/13 | 840 | 850 | 840 | 843 | 21,000 |
1994/04/12 | 821 | 834 | 821 | 834 | 3,000 |
1994/04/11 | 819 | 820 | 810 | 820 | 4,000 |
1994/04/08 | 820 | 830 | 820 | 820 | 12,000 |
1994/04/07 | 800 | 800 | 800 | 800 | 1,000 |
1994/04/06 | 791 | 800 | 791 | 800 | 4,000 |
1994/04/05 | 790 | 790 | 790 | 790 | 8,000 |
1994/04/04 | 790 | 792 | 790 | 790 | 3,000 |
1994/04/01 | 790 | 790 | 785 | 790 | 12,000 |
1994/03/31 | 782 | 783 | 780 | 780 | 33,000 |
1994/03/30 | 787 | 787 | 787 | 787 | 1,000 |
1994/03/29 | 784 | 784 | 784 | 784 | 1,000 |
1994/03/28 | 782 | 782 | 782 | 782 | 6,000 |
1994/03/25 | 800 | 800 | 790 | 790 | 9,000 |
1994/03/24 | 790 | 800 | 790 | 800 | 5,000 |
1994/03/23 | 780 | 780 | 780 | 780 | 7,000 |
1994/03/22 | 789 | 790 | 780 | 780 | 15,000 |
1994/03/18 | 790 | 790 | 790 | 790 | 13,000 |
1994/03/17 | 790 | 790 | 790 | 790 | 12,000 |
1994/03/16 | 790 | 790 | 790 | 790 | 1,000 |
1994/03/15 | 773 | 781 | 773 | 781 | 4,000 |
1994/03/11 | 770 | 774 | 770 | 772 | 12,000 |
1994/03/10 | 776 | 776 | 770 | 776 | 27,000 |
1994/03/09 | 775 | 776 | 775 | 776 | 41,000 |
1994/03/08 | 783 | 783 | 776 | 776 | 40,000 |
1994/03/07 | 784 | 784 | 784 | 784 | 2,000 |
1994/03/04 | 790 | 790 | 775 | 785 | 92,000 |
1994/03/03 | 795 | 795 | 795 | 795 | 19,000 |
1994/03/02 | 805 | 805 | 795 | 795 | 4,000 |
1994/03/01 | 795 | 801 | 795 | 801 | 15,000 |
1994/02/28 | 780 | 780 | 775 | 775 | 8,000 |
1994/02/25 | 775 | 776 | 775 | 776 | 3,000 |
1994/02/24 | 780 | 781 | 780 | 780 | 3,000 |
1994/02/22 | 774 | 774 | 774 | 774 | 1,000 |
1994/02/21 | 770 | 775 | 770 | 775 | 7,000 |
1994/02/18 | 760 | 770 | 760 | 770 | 5,000 |
1994/02/17 | 770 | 770 | 760 | 760 | 10,000 |
1994/02/10 | 760 | 760 | 760 | 760 | 1,000 |
1994/02/09 | 780 | 780 | 770 | 770 | 2,000 |
1994/02/08 | 770 | 771 | 770 | 771 | 2,000 |
1994/02/04 | 780 | 789 | 780 | 780 | 8,000 |
1994/02/03 | 780 | 780 | 780 | 780 | 2,000 |
1994/02/02 | 800 | 800 | 780 | 780 | 2,000 |
1994/02/01 | 820 | 820 | 800 | 800 | 13,000 |
1994/01/31 | 800 | 820 | 800 | 820 | 24,000 |
1994/01/27 | 800 | 800 | 800 | 800 | 9,000 |
1994/01/26 | 760 | 760 | 750 | 760 | 8,000 |
1994/01/25 | 779 | 780 | 760 | 775 | 10,000 |
1994/01/21 | 819 | 820 | 805 | 815 | 7,000 |
1994/01/20 | 809 | 835 | 800 | 834 | 56,000 |
1994/01/19 | 740 | 799 | 740 | 799 | 35,000 |
1994/01/18 | 715 | 733 | 715 | 733 | 4,000 |
1994/01/17 | 724 | 734 | 715 | 715 | 7,000 |
1994/01/14 | 700 | 714 | 700 | 714 | 5,000 |
1994/01/13 | 681 | 700 | 681 | 684 | 23,000 |
1994/01/12 | 690 | 690 | 680 | 680 | 9,000 |
1994/01/11 | 700 | 700 | 680 | 680 | 8,000 |
1994/01/10 | 690 | 690 | 675 | 680 | 11,000 |
1994/01/05 | 675 | 675 | 675 | 675 | 1,000 |
1994/01/04 | 685 | 685 | 685 | 685 | 6,000 |