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 |
---|---|---|---|---|---|
1997/12/30 | 370 | 370 | 370 | 370 | 3,000 |
1997/12/29 | 378 | 379 | 376 | 379 | 11,000 |
1997/12/26 | 379 | 379 | 379 | 379 | 8,000 |
1997/12/25 | 370 | 373 | 365 | 365 | 8,000 |
1997/12/24 | 370 | 370 | 370 | 370 | 1,000 |
1997/12/22 | 374 | 374 | 360 | 360 | 3,000 |
1997/12/19 | 374 | 374 | 374 | 374 | 7,000 |
1997/12/18 | 380 | 380 | 379 | 379 | 18,000 |
1997/12/17 | 379 | 379 | 379 | 379 | 4,000 |
1997/12/16 | 379 | 379 | 379 | 379 | 5,000 |
1997/12/15 | 388 | 388 | 383 | 383 | 15,000 |
1997/12/12 | 379 | 379 | 379 | 379 | 2,000 |
1997/12/09 | 375 | 375 | 375 | 375 | 1,000 |
1997/12/08 | 365 | 365 | 365 | 365 | 5,000 |
1997/12/05 | 369 | 369 | 360 | 360 | 5,000 |
1997/12/04 | 378 | 379 | 378 | 379 | 7,000 |
1997/12/03 | 380 | 380 | 380 | 380 | 9,000 |
1997/12/01 | 380 | 380 | 380 | 380 | 7,000 |
1997/11/26 | 395 | 395 | 380 | 380 | 5,000 |
1997/11/25 | 390 | 390 | 390 | 390 | 1,000 |
1997/11/21 | 395 | 395 | 395 | 395 | 7,000 |
1997/11/20 | 395 | 395 | 390 | 390 | 11,000 |
1997/11/18 | 395 | 395 | 395 | 395 | 2,000 |
1997/11/17 | 395 | 395 | 395 | 395 | 1,000 |
1997/11/13 | 391 | 391 | 391 | 391 | 1,000 |
1997/11/12 | 395 | 395 | 395 | 395 | 2,000 |
1997/11/11 | 395 | 395 | 395 | 395 | 3,000 |
1997/11/07 | 400 | 400 | 395 | 396 | 3,000 |
1997/11/06 | 405 | 405 | 405 | 405 | 3,000 |
1997/11/05 | 405 | 405 | 400 | 400 | 5,000 |
1997/11/04 | 405 | 405 | 405 | 405 | 27,000 |
1997/10/30 | 414 | 414 | 400 | 400 | 2,000 |
1997/10/29 | 425 | 425 | 425 | 425 | 3,000 |
1997/10/28 | 420 | 425 | 420 | 425 | 13,000 |
1997/10/27 | 430 | 430 | 425 | 425 | 6,000 |
1997/10/24 | 405 | 405 | 400 | 400 | 4,000 |
1997/10/23 | 401 | 401 | 400 | 400 | 3,000 |
1997/10/22 | 393 | 400 | 391 | 400 | 19,000 |
1997/10/21 | 399 | 399 | 395 | 395 | 14,000 |
1997/10/20 | 400 | 400 | 400 | 400 | 26,000 |
1997/10/17 | 445 | 449 | 400 | 400 | 60,000 |
1997/10/16 | 449 | 449 | 449 | 449 | 2,000 |
1997/10/15 | 449 | 449 | 449 | 449 | 1,000 |
1997/10/13 | 450 | 450 | 445 | 450 | 3,000 |
1997/10/08 | 451 | 451 | 451 | 451 | 1,000 |
1997/10/07 | 451 | 451 | 451 | 451 | 2,000 |
1997/10/03 | 459 | 459 | 455 | 455 | 2,000 |
1997/10/02 | 475 | 475 | 468 | 468 | 3,000 |
1997/10/01 | 478 | 478 | 477 | 477 | 3,000 |
1997/09/30 | 480 | 480 | 480 | 480 | 3,000 |
1997/09/29 | 480 | 480 | 480 | 480 | 1,000 |
1997/09/26 | 485 | 485 | 485 | 485 | 4,000 |
1997/09/25 | 480 | 480 | 480 | 480 | 2,000 |
1997/09/24 | 480 | 480 | 480 | 480 | 2,000 |
1997/09/18 | 470 | 470 | 464 | 465 | 4,000 |
1997/09/17 | 471 | 471 | 471 | 471 | 2,000 |
1997/09/04 | 520 | 520 | 516 | 516 | 2,000 |
1997/09/03 | 520 | 520 | 520 | 520 | 1,000 |
1997/09/02 | 535 | 535 | 520 | 520 | 6,000 |
1997/09/01 | 539 | 539 | 539 | 539 | 1,000 |
1997/08/27 | 539 | 539 | 539 | 539 | 1,000 |
1997/08/26 | 540 | 540 | 540 | 540 | 3,000 |
1997/08/25 | 520 | 520 | 520 | 520 | 6,000 |
1997/08/21 | 520 | 520 | 520 | 520 | 2,000 |
1997/08/20 | 531 | 531 | 531 | 531 | 1,000 |
1997/08/18 | 549 | 549 | 521 | 521 | 3,000 |
1997/08/13 | 520 | 521 | 520 | 521 | 2,000 |
1997/08/11 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/07 | 520 | 520 | 520 | 520 | 2,000 |
1997/08/04 | 570 | 570 | 570 | 570 | 2,000 |
1997/08/01 | 570 | 570 | 570 | 570 | 2,000 |
1997/07/31 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/28 | 570 | 570 | 545 | 545 | 4,000 |
1997/07/23 | 576 | 576 | 576 | 576 | 1,000 |
1997/07/22 | 578 | 578 | 578 | 578 | 6,000 |
1997/07/18 | 538 | 538 | 538 | 538 | 1,000 |
1997/07/17 | 540 | 540 | 540 | 540 | 2,000 |
1997/07/15 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/14 | 520 | 520 | 520 | 520 | 14,000 |
1997/07/11 | 522 | 525 | 520 | 520 | 36,000 |
1997/07/10 | 530 | 530 | 522 | 522 | 15,000 |
1997/07/09 | 530 | 530 | 530 | 530 | 16,000 |
1997/07/08 | 551 | 551 | 521 | 530 | 23,000 |
1997/07/07 | 561 | 561 | 561 | 561 | 10,000 |
1997/07/03 | 563 | 563 | 561 | 561 | 6,000 |
1997/07/02 | 564 | 564 | 563 | 563 | 2,000 |
1997/07/01 | 590 | 591 | 590 | 591 | 4,000 |
1997/06/30 | 579 | 579 | 561 | 561 | 4,000 |
1997/06/27 | 590 | 590 | 589 | 589 | 2,000 |
1997/06/26 | 595 | 595 | 595 | 595 | 4,000 |
1997/06/19 | 575 | 575 | 575 | 575 | 283,000 |
1997/06/18 | 595 | 595 | 595 | 595 | 2,000 |
1997/06/17 | 580 | 580 | 565 | 565 | 3,000 |
1997/06/02 | 600 | 600 | 600 | 600 | 2,000 |
1997/05/30 | 580 | 580 | 580 | 580 | 2,000 |
1997/05/27 | 580 | 580 | 580 | 580 | 4,000 |
1997/05/26 | 592 | 592 | 580 | 580 | 5,000 |
1997/05/23 | 582 | 582 | 582 | 582 | 1,000 |
1997/05/22 | 582 | 582 | 582 | 582 | 2,000 |
1997/05/19 | 570 | 571 | 570 | 571 | 2,000 |
1997/05/15 | 560 | 560 | 560 | 560 | 1,000 |
1997/05/14 | 560 | 560 | 560 | 560 | 4,000 |
1997/05/13 | 560 | 560 | 550 | 560 | 33,000 |
1997/05/12 | 565 | 565 | 565 | 565 | 1,000 |
1997/05/09 | 565 | 565 | 565 | 565 | 1,000 |
1997/05/08 | 561 | 562 | 560 | 560 | 8,000 |
1997/05/07 | 556 | 556 | 556 | 556 | 1,000 |
1997/05/01 | 580 | 580 | 580 | 580 | 1,000 |
1997/04/30 | 550 | 550 | 550 | 550 | 2,000 |
1997/04/28 | 570 | 570 | 570 | 570 | 2,000 |
1997/04/25 | 568 | 568 | 565 | 565 | 3,000 |
1997/04/24 | 585 | 585 | 585 | 585 | 2,000 |
1997/04/23 | 565 | 600 | 565 | 600 | 4,000 |
1997/04/22 | 566 | 566 | 565 | 565 | 7,000 |
1997/04/21 | 569 | 569 | 560 | 560 | 6,000 |
1997/04/18 | 531 | 531 | 531 | 531 | 1,000 |
1997/04/14 | 530 | 530 | 530 | 530 | 2,000 |
1997/04/11 | 531 | 531 | 530 | 530 | 5,000 |
1997/04/10 | 530 | 530 | 530 | 530 | 36,000 |
1997/04/09 | 520 | 530 | 520 | 530 | 17,000 |
1997/04/08 | 528 | 528 | 521 | 521 | 2,000 |
1997/04/07 | 530 | 535 | 528 | 528 | 25,000 |
1997/04/04 | 530 | 530 | 530 | 530 | 92,000 |
1997/04/03 | 560 | 560 | 560 | 560 | 1,000 |
1997/04/01 | 561 | 561 | 561 | 561 | 3,000 |
1997/03/31 | 550 | 550 | 550 | 550 | 3,000 |
1997/03/28 | 563 | 563 | 561 | 561 | 2,000 |
1997/03/26 | 561 | 570 | 561 | 568 | 8,000 |
1997/03/24 | 560 | 560 | 560 | 560 | 12,000 |
1997/03/21 | 560 | 560 | 560 | 560 | 1,000 |
1997/03/18 | 551 | 551 | 550 | 550 | 4,000 |
1997/03/17 | 540 | 550 | 540 | 550 | 6,000 |
1997/03/14 | 540 | 540 | 540 | 540 | 2,000 |
1997/03/13 | 544 | 544 | 540 | 540 | 3,000 |
1997/03/12 | 545 | 545 | 545 | 545 | 1,000 |
1997/03/07 | 550 | 550 | 544 | 544 | 5,000 |
1997/03/06 | 580 | 580 | 570 | 570 | 12,000 |
1997/03/03 | 585 | 585 | 585 | 585 | 1,000 |
1997/02/26 | 588 | 588 | 586 | 586 | 16,000 |
1997/02/25 | 585 | 585 | 585 | 585 | 3,000 |
1997/02/24 | 578 | 594 | 578 | 594 | 3,000 |
1997/02/21 | 585 | 585 | 575 | 575 | 6,000 |
1997/02/20 | 589 | 595 | 585 | 585 | 7,000 |
1997/02/19 | 570 | 579 | 570 | 579 | 5,000 |
1997/02/14 | 560 | 560 | 555 | 560 | 3,000 |
1997/02/13 | 565 | 565 | 560 | 560 | 4,000 |
1997/02/12 | 565 | 565 | 565 | 565 | 5,000 |
1997/02/06 | 605 | 605 | 605 | 605 | 3,000 |
1997/02/05 | 605 | 605 | 605 | 605 | 2,000 |
1997/02/04 | 562 | 590 | 562 | 590 | 2,000 |
1997/02/03 | 580 | 580 | 580 | 580 | 1,000 |
1997/01/31 | 552 | 552 | 552 | 552 | 1,000 |
1997/01/30 | 560 | 560 | 560 | 560 | 6,000 |
1997/01/28 | 560 | 560 | 560 | 560 | 1,000 |
1997/01/27 | 561 | 561 | 556 | 556 | 8,000 |
1997/01/21 | 551 | 551 | 551 | 551 | 2,000 |
1997/01/20 | 586 | 586 | 584 | 584 | 49,000 |
1997/01/17 | 586 | 586 | 586 | 586 | 1,000 |
1997/01/16 | 586 | 586 | 586 | 586 | 1,000 |
1997/01/14 | 585 | 585 | 580 | 580 | 8,000 |
1997/01/13 | 590 | 590 | 585 | 585 | 3,000 |
1997/01/09 | 629 | 629 | 625 | 625 | 2,000 |
1997/01/08 | 630 | 630 | 630 | 630 | 2,000 |
1997/01/07 | 646 | 646 | 645 | 646 | 11,000 |
1997/01/06 | 646 | 646 | 646 | 646 | 3,000 |