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 |
---|---|---|---|---|---|
1995/12/29 | 740 | 740 | 740 | 740 | 12,000 |
1995/12/28 | 741 | 745 | 740 | 740 | 31,000 |
1995/12/27 | 727 | 740 | 727 | 740 | 10,000 |
1995/12/26 | 735 | 735 | 730 | 735 | 10,000 |
1995/12/25 | 748 | 748 | 735 | 735 | 10,000 |
1995/12/22 | 745 | 753 | 745 | 745 | 13,000 |
1995/12/21 | 740 | 743 | 740 | 741 | 12,000 |
1995/12/20 | 725 | 727 | 725 | 727 | 7,000 |
1995/12/19 | 721 | 721 | 720 | 720 | 6,000 |
1995/12/18 | 727 | 727 | 725 | 725 | 7,000 |
1995/12/15 | 726 | 726 | 721 | 722 | 12,000 |
1995/12/14 | 727 | 727 | 727 | 727 | 11,000 |
1995/12/13 | 726 | 726 | 713 | 713 | 7,000 |
1995/12/12 | 726 | 727 | 726 | 726 | 19,000 |
1995/12/11 | 730 | 730 | 721 | 727 | 20,000 |
1995/12/08 | 722 | 722 | 720 | 720 | 9,000 |
1995/12/07 | 720 | 720 | 720 | 720 | 7,000 |
1995/12/06 | 720 | 720 | 720 | 720 | 1,000 |
1995/12/05 | 720 | 720 | 720 | 720 | 10,000 |
1995/12/04 | 727 | 727 | 710 | 710 | 8,000 |
1995/12/01 | 710 | 710 | 710 | 710 | 6,000 |
1995/11/29 | 674 | 674 | 674 | 674 | 3,000 |
1995/11/28 | 712 | 712 | 712 | 712 | 3,000 |
1995/11/24 | 673 | 673 | 673 | 673 | 1,000 |
1995/11/22 | 684 | 694 | 670 | 671 | 13,000 |
1995/11/21 | 691 | 691 | 680 | 680 | 6,000 |
1995/11/09 | 691 | 691 | 691 | 691 | 2,000 |
1995/11/06 | 711 | 727 | 711 | 727 | 2,000 |
1995/11/02 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/01 | 700 | 700 | 680 | 680 | 8,000 |
1995/10/31 | 690 | 690 | 690 | 690 | 5,000 |
1995/10/30 | 690 | 690 | 690 | 690 | 1,000 |
1995/10/26 | 727 | 727 | 727 | 727 | 3,000 |
1995/10/25 | 712 | 713 | 712 | 713 | 2,000 |
1995/10/24 | 720 | 727 | 716 | 716 | 5,000 |
1995/10/23 | 720 | 720 | 720 | 720 | 1,000 |
1995/10/20 | 726 | 726 | 710 | 710 | 2,000 |
1995/10/19 | 727 | 727 | 727 | 727 | 2,000 |
1995/10/18 | 728 | 728 | 700 | 700 | 16,000 |
1995/10/17 | 735 | 735 | 727 | 727 | 7,000 |
1995/10/16 | 735 | 745 | 727 | 727 | 3,000 |
1995/10/11 | 740 | 740 | 735 | 735 | 2,000 |
1995/10/09 | 725 | 725 | 725 | 725 | 1,000 |
1995/10/06 | 735 | 735 | 735 | 735 | 49,000 |
1995/10/05 | 753 | 753 | 753 | 753 | 1,000 |
1995/10/04 | 753 | 754 | 753 | 754 | 2,000 |
1995/10/03 | 754 | 754 | 754 | 754 | 1,000 |
1995/10/02 | 760 | 760 | 750 | 758 | 7,000 |
1995/09/29 | 726 | 732 | 726 | 732 | 17,000 |
1995/09/28 | 725 | 725 | 725 | 725 | 2,000 |
1995/09/27 | 721 | 721 | 721 | 721 | 2,000 |
1995/09/26 | 708 | 720 | 708 | 720 | 24,000 |
1995/09/25 | 706 | 706 | 706 | 706 | 2,000 |
1995/09/22 | 706 | 706 | 706 | 706 | 49,000 |
1995/09/21 | 705 | 705 | 705 | 705 | 4,000 |
1995/09/20 | 705 | 705 | 705 | 705 | 1,000 |
1995/09/19 | 700 | 700 | 695 | 695 | 7,000 |
1995/09/18 | 710 | 710 | 700 | 700 | 5,000 |
1995/09/14 | 700 | 700 | 700 | 700 | 15,000 |
1995/09/13 | 690 | 700 | 690 | 700 | 10,000 |
1995/09/11 | 700 | 700 | 690 | 690 | 11,000 |
1995/09/08 | 699 | 700 | 697 | 700 | 9,000 |
1995/09/05 | 712 | 712 | 712 | 712 | 1,000 |
1995/09/04 | 712 | 712 | 709 | 712 | 142,000 |
1995/09/01 | 720 | 720 | 701 | 713 | 13,000 |
1995/08/31 | 719 | 719 | 710 | 710 | 5,000 |
1995/08/30 | 701 | 714 | 701 | 709 | 39,000 |
1995/08/29 | 700 | 710 | 700 | 700 | 14,000 |
1995/08/28 | 700 | 700 | 700 | 700 | 5,000 |
1995/08/25 | 690 | 700 | 690 | 690 | 7,000 |
1995/08/23 | 695 | 695 | 695 | 695 | 1,000 |
1995/08/22 | 720 | 720 | 701 | 701 | 6,000 |
1995/08/21 | 719 | 719 | 710 | 710 | 5,000 |
1995/08/16 | 709 | 709 | 709 | 709 | 2,000 |
1995/08/14 | 680 | 680 | 680 | 680 | 5,000 |
1995/08/11 | 680 | 680 | 679 | 680 | 13,000 |
1995/08/10 | 685 | 685 | 680 | 680 | 7,000 |
1995/08/07 | 686 | 686 | 685 | 685 | 2,000 |
1995/08/04 | 681 | 681 | 681 | 681 | 10,000 |
1995/08/03 | 680 | 680 | 680 | 680 | 4,000 |
1995/08/02 | 709 | 709 | 709 | 709 | 1,000 |
1995/08/01 | 710 | 710 | 700 | 700 | 16,000 |
1995/07/31 | 700 | 710 | 700 | 710 | 4,000 |
1995/07/26 | 710 | 710 | 710 | 710 | 2,000 |
1995/07/25 | 700 | 700 | 700 | 700 | 2,000 |
1995/07/24 | 740 | 740 | 740 | 740 | 5,000 |
1995/07/21 | 720 | 720 | 720 | 720 | 1,000 |
1995/07/20 | 730 | 730 | 730 | 730 | 1,000 |
1995/07/19 | 710 | 720 | 710 | 720 | 4,000 |
1995/07/18 | 701 | 710 | 701 | 710 | 5,000 |
1995/07/17 | 700 | 700 | 700 | 700 | 6,000 |
1995/07/14 | 700 | 700 | 700 | 700 | 2,000 |
1995/07/13 | 710 | 710 | 710 | 710 | 4,000 |
1995/07/12 | 709 | 710 | 709 | 710 | 4,000 |
1995/07/11 | 710 | 715 | 710 | 710 | 14,000 |
1995/07/10 | 691 | 710 | 691 | 710 | 66,000 |
1995/07/07 | 691 | 691 | 691 | 691 | 1,000 |
1995/07/05 | 690 | 690 | 690 | 690 | 1,000 |
1995/07/04 | 730 | 730 | 730 | 730 | 1,000 |
1995/07/03 | 730 | 730 | 730 | 730 | 13,000 |
1995/06/30 | 690 | 690 | 690 | 690 | 1,000 |
1995/06/28 | 690 | 690 | 690 | 690 | 1,000 |
1995/06/26 | 690 | 690 | 690 | 690 | 6,000 |
1995/06/23 | 680 | 680 | 680 | 680 | 2,000 |
1995/06/16 | 710 | 710 | 710 | 710 | 3,000 |
1995/06/15 | 709 | 710 | 709 | 710 | 3,000 |
1995/06/14 | 708 | 708 | 708 | 708 | 1,000 |
1995/06/07 | 738 | 738 | 738 | 738 | 2,000 |
1995/06/06 | 739 | 739 | 739 | 739 | 2,000 |
1995/06/05 | 740 | 740 | 740 | 740 | 1,000 |
1995/06/02 | 740 | 740 | 740 | 740 | 15,000 |
1995/06/01 | 739 | 739 | 738 | 739 | 55,000 |
1995/05/26 | 739 | 739 | 739 | 739 | 2,000 |
1995/05/17 | 746 | 746 | 746 | 746 | 57,000 |
1995/05/16 | 760 | 760 | 760 | 760 | 1,000 |
1995/05/12 | 771 | 771 | 771 | 771 | 18,000 |
1995/05/09 | 789 | 799 | 789 | 799 | 2,000 |
1995/05/08 | 789 | 789 | 789 | 789 | 1,000 |
1995/05/02 | 764 | 764 | 764 | 764 | 1,000 |
1995/05/01 | 745 | 745 | 745 | 745 | 5,000 |
1995/04/28 | 710 | 710 | 710 | 710 | 1,000 |
1995/04/27 | 730 | 730 | 730 | 730 | 5,000 |
1995/04/26 | 730 | 730 | 730 | 730 | 7,000 |
1995/04/25 | 760 | 760 | 760 | 760 | 6,000 |
1995/04/24 | 769 | 769 | 764 | 765 | 11,000 |
1995/04/21 | 769 | 769 | 768 | 768 | 10,000 |
1995/04/20 | 769 | 769 | 769 | 769 | 4,000 |
1995/04/19 | 769 | 769 | 769 | 769 | 1,000 |
1995/04/18 | 769 | 769 | 769 | 769 | 2,000 |
1995/04/14 | 765 | 770 | 765 | 770 | 4,000 |
1995/04/11 | 775 | 775 | 775 | 775 | 1,000 |
1995/04/07 | 771 | 771 | 771 | 771 | 1,000 |
1995/04/04 | 795 | 795 | 795 | 795 | 1,000 |
1995/04/03 | 785 | 785 | 785 | 785 | 5,000 |
1995/03/31 | 774 | 775 | 774 | 775 | 3,000 |
1995/03/30 | 765 | 765 | 765 | 765 | 2,000 |
1995/03/29 | 775 | 775 | 775 | 775 | 1,000 |
1995/03/28 | 779 | 779 | 771 | 775 | 9,000 |
1995/03/27 | 799 | 799 | 779 | 779 | 4,000 |
1995/03/23 | 809 | 809 | 809 | 809 | 1,000 |
1995/03/20 | 818 | 828 | 818 | 828 | 10,000 |
1995/03/17 | 818 | 818 | 818 | 818 | 93,000 |
1995/03/16 | 818 | 818 | 818 | 818 | 87,000 |
1995/03/15 | 819 | 819 | 819 | 819 | 1,000 |
1995/03/14 | 820 | 820 | 820 | 820 | 1,000 |
1995/03/02 | 840 | 840 | 840 | 840 | 7,000 |
1995/03/01 | 840 | 840 | 840 | 840 | 4,000 |
1995/02/27 | 850 | 850 | 850 | 850 | 2,000 |
1995/02/23 | 859 | 859 | 859 | 859 | 1,000 |
1995/02/22 | 879 | 879 | 879 | 879 | 1,000 |
1995/02/09 | 899 | 899 | 899 | 899 | 1,000 |
1995/02/03 | 930 | 930 | 930 | 930 | 4,000 |
1995/02/02 | 930 | 930 | 930 | 930 | 11,000 |
1995/02/01 | 920 | 920 | 920 | 920 | 4,000 |
1995/01/31 | 890 | 890 | 890 | 890 | 8,000 |
1995/01/30 | 870 | 870 | 870 | 870 | 4,000 |
1995/01/20 | 920 | 920 | 920 | 920 | 1,000 |
1995/01/09 | 960 | 960 | 950 | 950 | 2,000 |
1995/01/06 | 960 | 960 | 960 | 960 | 1,000 |
1995/01/04 | 940 | 940 | 940 | 940 | 4,000 |