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 |
---|---|---|---|---|---|
1998/12/30 | 400 | 400 | 400 | 400 | 6,000 |
1998/12/29 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/28 | 410 | 410 | 410 | 410 | 5,000 |
1998/12/25 | 415 | 415 | 410 | 410 | 13,000 |
1998/12/24 | 415 | 420 | 415 | 415 | 5,000 |
1998/12/22 | 419 | 419 | 415 | 415 | 3,000 |
1998/12/18 | 419 | 419 | 419 | 419 | 3,000 |
1998/12/17 | 419 | 419 | 419 | 419 | 2,000 |
1998/12/16 | 419 | 419 | 419 | 419 | 1,000 |
1998/12/15 | 420 | 420 | 401 | 419 | 8,000 |
1998/12/14 | 422 | 422 | 422 | 422 | 12,000 |
1998/12/11 | 412 | 412 | 412 | 412 | 4,000 |
1998/12/10 | 412 | 412 | 412 | 412 | 3,000 |
1998/12/08 | 430 | 430 | 412 | 412 | 3,000 |
1998/12/07 | 430 | 430 | 430 | 430 | 2,000 |
1998/12/04 | 430 | 430 | 430 | 430 | 2,000 |
1998/12/03 | 434 | 434 | 431 | 431 | 6,000 |
1998/12/02 | 416 | 430 | 416 | 429 | 21,000 |
1998/12/01 | 416 | 416 | 416 | 416 | 2,000 |
1998/11/30 | 401 | 401 | 401 | 401 | 1,000 |
1998/11/27 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/26 | 425 | 425 | 425 | 425 | 3,000 |
1998/11/25 | 400 | 400 | 400 | 400 | 2,000 |
1998/11/24 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/20 | 400 | 428 | 400 | 428 | 15,000 |
1998/11/19 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/18 | 420 | 420 | 420 | 420 | 2,000 |
1998/11/17 | 425 | 425 | 420 | 420 | 8,000 |
1998/11/16 | 425 | 425 | 425 | 425 | 2,000 |
1998/11/13 | 425 | 429 | 415 | 429 | 9,000 |
1998/11/12 | 420 | 430 | 420 | 430 | 8,000 |
1998/11/11 | 420 | 420 | 400 | 420 | 7,000 |
1998/11/10 | 416 | 420 | 416 | 420 | 11,000 |
1998/11/09 | 416 | 416 | 416 | 416 | 2,000 |
1998/11/06 | 416 | 416 | 416 | 416 | 1,000 |
1998/11/05 | 420 | 420 | 400 | 420 | 15,000 |
1998/11/04 | 410 | 420 | 410 | 420 | 16,000 |
1998/11/02 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/30 | 409 | 409 | 409 | 409 | 2,000 |
1998/10/29 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/28 | 410 | 410 | 390 | 410 | 7,000 |
1998/10/27 | 405 | 410 | 405 | 410 | 5,000 |
1998/10/26 | 420 | 420 | 410 | 410 | 4,000 |
1998/10/23 | 415 | 415 | 415 | 415 | 2,000 |
1998/10/22 | 417 | 417 | 417 | 417 | 6,000 |
1998/10/21 | 395 | 420 | 395 | 420 | 6,000 |
1998/10/20 | 385 | 410 | 385 | 400 | 19,000 |
1998/10/19 | 384 | 384 | 384 | 384 | 3,000 |
1998/10/16 | 385 | 385 | 384 | 384 | 7,000 |
1998/10/15 | 374 | 384 | 374 | 384 | 4,000 |
1998/10/14 | 374 | 374 | 374 | 374 | 3,000 |
1998/10/13 | 375 | 375 | 374 | 374 | 5,000 |
1998/10/12 | 374 | 374 | 374 | 374 | 6,000 |
1998/10/09 | 370 | 370 | 370 | 370 | 1,000 |
1998/10/07 | 370 | 370 | 365 | 365 | 3,000 |
1998/10/06 | 370 | 370 | 365 | 365 | 10,000 |
1998/10/05 | 370 | 370 | 370 | 370 | 3,000 |
1998/10/02 | 370 | 373 | 370 | 373 | 6,000 |
1998/10/01 | 375 | 375 | 375 | 375 | 3,000 |
1998/09/29 | 370 | 370 | 370 | 370 | 10,000 |
1998/09/28 | 400 | 400 | 400 | 400 | 4,000 |
1998/09/25 | 393 | 393 | 385 | 385 | 9,000 |
1998/09/22 | 365 | 365 | 365 | 365 | 1,000 |
1998/09/21 | 360 | 360 | 360 | 360 | 3,000 |
1998/09/18 | 365 | 365 | 365 | 365 | 5,000 |
1998/09/17 | 363 | 363 | 363 | 363 | 1,000 |
1998/09/16 | 363 | 363 | 363 | 363 | 104,000 |
1998/09/14 | 370 | 370 | 370 | 370 | 2,000 |
1998/09/11 | 370 | 370 | 370 | 370 | 3,000 |
1998/09/10 | 380 | 380 | 370 | 370 | 8,000 |
1998/09/09 | 380 | 380 | 380 | 380 | 3,000 |
1998/09/08 | 380 | 380 | 380 | 380 | 4,000 |
1998/09/07 | 385 | 385 | 380 | 384 | 8,000 |
1998/09/04 | 390 | 390 | 380 | 390 | 7,000 |
1998/09/03 | 390 | 390 | 380 | 390 | 4,000 |
1998/09/02 | 390 | 390 | 380 | 390 | 3,000 |
1998/09/01 | 391 | 391 | 390 | 391 | 16,000 |
1998/08/28 | 391 | 391 | 391 | 391 | 4,000 |
1998/08/26 | 400 | 400 | 390 | 390 | 8,000 |
1998/08/25 | 390 | 390 | 390 | 390 | 4,000 |
1998/08/24 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/21 | 390 | 390 | 390 | 390 | 4,000 |
1998/08/20 | 390 | 390 | 390 | 390 | 5,000 |
1998/08/19 | 398 | 398 | 373 | 373 | 6,000 |
1998/08/18 | 398 | 398 | 398 | 398 | 1,000 |
1998/08/17 | 372 | 399 | 372 | 399 | 2,000 |
1998/08/13 | 370 | 371 | 370 | 371 | 2,000 |
1998/08/12 | 400 | 400 | 380 | 380 | 3,000 |
1998/08/11 | 400 | 400 | 399 | 399 | 2,000 |
1998/08/10 | 399 | 399 | 399 | 399 | 4,000 |
1998/08/07 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/06 | 393 | 393 | 393 | 393 | 3,000 |
1998/08/05 | 418 | 418 | 418 | 418 | 2,000 |
1998/08/03 | 425 | 425 | 420 | 420 | 16,000 |
1998/07/31 | 420 | 420 | 418 | 420 | 8,000 |
1998/07/30 | 420 | 420 | 420 | 420 | 6,000 |
1998/07/29 | 421 | 421 | 420 | 420 | 7,000 |
1998/07/28 | 418 | 420 | 418 | 420 | 6,000 |
1998/07/27 | 420 | 420 | 418 | 418 | 14,000 |
1998/07/24 | 418 | 418 | 418 | 418 | 7,000 |
1998/07/23 | 423 | 423 | 422 | 423 | 8,000 |
1998/07/22 | 425 | 425 | 424 | 424 | 8,000 |
1998/07/21 | 425 | 425 | 425 | 425 | 15,000 |
1998/07/16 | 415 | 415 | 415 | 415 | 3,000 |
1998/07/14 | 420 | 420 | 415 | 415 | 9,000 |
1998/07/13 | 420 | 420 | 420 | 420 | 5,000 |
1998/07/10 | 420 | 420 | 420 | 420 | 2,000 |
1998/07/09 | 420 | 420 | 420 | 420 | 3,000 |
1998/07/08 | 420 | 420 | 420 | 420 | 1,000 |
1998/07/07 | 424 | 424 | 419 | 419 | 5,000 |
1998/07/06 | 424 | 424 | 420 | 424 | 17,000 |
1998/07/03 | 424 | 425 | 424 | 425 | 4,000 |
1998/07/02 | 425 | 425 | 420 | 424 | 24,000 |
1998/07/01 | 425 | 425 | 420 | 420 | 12,000 |
1998/06/30 | 421 | 421 | 420 | 420 | 12,000 |
1998/06/29 | 410 | 425 | 410 | 422 | 35,000 |
1998/06/26 | 405 | 410 | 405 | 410 | 29,000 |
1998/06/25 | 390 | 403 | 390 | 400 | 26,000 |
1998/06/24 | 390 | 393 | 390 | 392 | 17,000 |
1998/06/23 | 390 | 390 | 390 | 390 | 12,000 |
1998/06/22 | 391 | 395 | 391 | 395 | 6,000 |
1998/06/18 | 366 | 395 | 366 | 381 | 11,000 |
1998/06/17 | 347 | 359 | 347 | 359 | 6,000 |
1998/06/16 | 345 | 347 | 345 | 347 | 13,000 |
1998/06/15 | 345 | 345 | 345 | 345 | 1,000 |
1998/06/12 | 345 | 347 | 345 | 345 | 8,000 |
1998/06/11 | 350 | 350 | 345 | 345 | 21,000 |
1998/06/10 | 350 | 350 | 350 | 350 | 4,000 |
1998/06/09 | 350 | 355 | 350 | 350 | 6,000 |
1998/06/08 | 375 | 375 | 345 | 345 | 24,000 |
1998/06/05 | 375 | 375 | 375 | 375 | 6,000 |
1998/06/04 | 378 | 378 | 378 | 378 | 8,000 |
1998/06/03 | 376 | 378 | 376 | 378 | 10,000 |
1998/06/02 | 376 | 376 | 376 | 376 | 1,000 |
1998/06/01 | 376 | 376 | 376 | 376 | 2,000 |
1998/05/27 | 376 | 376 | 376 | 376 | 1,000 |
1998/05/26 | 375 | 375 | 375 | 375 | 5,000 |
1998/05/25 | 371 | 373 | 370 | 370 | 11,000 |
1998/05/22 | 373 | 373 | 371 | 371 | 5,000 |
1998/05/21 | 371 | 373 | 371 | 373 | 3,000 |
1998/05/20 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/19 | 370 | 370 | 370 | 370 | 8,000 |
1998/05/18 | 370 | 370 | 370 | 370 | 1,000 |
1998/05/15 | 370 | 370 | 370 | 370 | 2,000 |
1998/05/14 | 380 | 380 | 380 | 380 | 2,000 |
1998/05/13 | 381 | 381 | 381 | 381 | 3,000 |
1998/05/12 | 380 | 390 | 380 | 390 | 5,000 |
1998/05/11 | 399 | 399 | 384 | 384 | 3,000 |
1998/05/06 | 400 | 400 | 395 | 400 | 11,000 |
1998/05/01 | 410 | 410 | 410 | 410 | 2,000 |
1998/04/28 | 400 | 400 | 395 | 400 | 6,000 |
1998/04/27 | 405 | 405 | 400 | 400 | 7,000 |
1998/04/24 | 401 | 425 | 400 | 425 | 3,000 |
1998/04/23 | 406 | 406 | 406 | 406 | 1,000 |
1998/04/22 | 416 | 416 | 405 | 405 | 7,000 |
1998/04/21 | 410 | 410 | 406 | 406 | 5,000 |
1998/04/20 | 423 | 423 | 417 | 417 | 6,000 |
1998/04/17 | 418 | 423 | 418 | 423 | 2,000 |
1998/04/15 | 418 | 418 | 405 | 418 | 6,000 |
1998/04/14 | 420 | 420 | 420 | 420 | 2,000 |
1998/04/13 | 400 | 420 | 400 | 420 | 6,000 |
1998/04/10 | 419 | 419 | 419 | 419 | 1,000 |
1998/04/09 | 410 | 410 | 410 | 410 | 9,000 |
1998/04/08 | 410 | 410 | 400 | 400 | 5,000 |
1998/04/07 | 410 | 410 | 410 | 410 | 1,000 |
1998/04/03 | 400 | 400 | 400 | 400 | 3,000 |
1998/04/02 | 411 | 418 | 400 | 405 | 12,000 |
1998/04/01 | 418 | 419 | 418 | 419 | 11,000 |
1998/03/31 | 419 | 420 | 411 | 419 | 20,000 |
1998/03/30 | 419 | 419 | 415 | 419 | 3,000 |
1998/03/27 | 415 | 417 | 415 | 417 | 2,000 |
1998/03/26 | 415 | 415 | 410 | 410 | 6,000 |
1998/03/25 | 401 | 405 | 401 | 405 | 4,000 |
1998/03/24 | 405 | 405 | 405 | 405 | 1,000 |
1998/03/23 | 400 | 400 | 400 | 400 | 2,000 |
1998/03/20 | 409 | 409 | 400 | 400 | 9,000 |
1998/03/19 | 410 | 410 | 410 | 410 | 6,000 |
1998/03/18 | 411 | 411 | 411 | 411 | 1,000 |
1998/03/17 | 410 | 410 | 410 | 410 | 4,000 |
1998/03/13 | 424 | 424 | 415 | 415 | 2,000 |
1998/03/12 | 419 | 420 | 419 | 420 | 3,000 |
1998/03/10 | 415 | 420 | 415 | 420 | 4,000 |
1998/03/06 | 401 | 405 | 401 | 405 | 2,000 |
1998/03/05 | 410 | 410 | 400 | 400 | 12,000 |
1998/03/04 | 419 | 419 | 415 | 415 | 8,000 |
1998/03/03 | 430 | 430 | 420 | 420 | 5,000 |
1998/03/02 | 425 | 430 | 425 | 430 | 3,000 |
1998/02/27 | 415 | 415 | 415 | 415 | 14,000 |
1998/02/26 | 415 | 415 | 415 | 415 | 8,000 |
1998/02/25 | 425 | 430 | 415 | 415 | 9,000 |
1998/02/24 | 430 | 440 | 430 | 440 | 2,000 |
1998/02/20 | 425 | 425 | 425 | 425 | 2,000 |
1998/02/19 | 415 | 420 | 415 | 420 | 6,000 |
1998/02/18 | 435 | 435 | 415 | 415 | 7,000 |
1998/02/17 | 440 | 440 | 415 | 415 | 3,000 |
1998/02/16 | 450 | 450 | 444 | 444 | 8,000 |
1998/02/13 | 474 | 474 | 445 | 445 | 9,000 |
1998/02/12 | 452 | 475 | 452 | 460 | 14,000 |
1998/02/10 | 445 | 450 | 445 | 450 | 12,000 |
1998/02/09 | 445 | 445 | 445 | 445 | 2,000 |
1998/02/06 | 440 | 445 | 440 | 445 | 4,000 |
1998/02/05 | 448 | 448 | 448 | 448 | 1,000 |
1998/02/04 | 450 | 455 | 450 | 450 | 5,000 |
1998/02/03 | 430 | 450 | 429 | 450 | 31,000 |
1998/02/02 | 425 | 425 | 415 | 415 | 6,000 |
1998/01/30 | 418 | 420 | 415 | 420 | 10,000 |
1998/01/29 | 420 | 425 | 415 | 422 | 91,000 |
1998/01/28 | 390 | 410 | 390 | 409 | 118,000 |
1998/01/27 | 390 | 395 | 389 | 389 | 120,000 |
1998/01/26 | 380 | 400 | 380 | 390 | 38,000 |
1998/01/23 | 379 | 379 | 379 | 379 | 5,000 |
1998/01/22 | 379 | 379 | 379 | 379 | 7,000 |
1998/01/21 | 379 | 379 | 379 | 379 | 3,000 |
1998/01/19 | 379 | 379 | 379 | 379 | 3,000 |
1998/01/16 | 349 | 349 | 349 | 349 | 5,000 |
1998/01/14 | 360 | 360 | 360 | 360 | 1,000 |
1998/01/13 | 370 | 370 | 370 | 370 | 4,000 |
1998/01/12 | 379 | 379 | 379 | 379 | 4,000 |
1998/01/08 | 374 | 379 | 374 | 379 | 7,000 |
1998/01/07 | 379 | 379 | 379 | 379 | 3,000 |
1998/01/06 | 379 | 384 | 379 | 384 | 5,000 |
1998/01/05 | 379 | 379 | 379 | 379 | 3,000 |