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 |
|---|---|---|---|---|---|
| 2000/12/28 | 453 | 453 | 452 | 452 | 2,000 |
| 2000/12/27 | 453 | 453 | 453 | 453 | 2,000 |
| 2000/12/26 | 468 | 468 | 452 | 452 | 5,000 |
| 2000/12/21 | 459 | 470 | 459 | 470 | 2,000 |
| 2000/12/20 | 468 | 468 | 468 | 468 | 1,000 |
| 2000/12/18 | 497 | 497 | 482 | 482 | 12,000 |
| 2000/12/14 | 459 | 460 | 452 | 452 | 4,000 |
| 2000/12/08 | 470 | 475 | 464 | 464 | 6,000 |
| 2000/12/01 | 471 | 471 | 471 | 471 | 2,000 |
| 2000/11/29 | 474 | 474 | 474 | 474 | 4,000 |
| 2000/11/28 | 477 | 477 | 477 | 477 | 2,000 |
| 2000/11/27 | 480 | 480 | 480 | 480 | 9,000 |
| 2000/11/22 | 450 | 450 | 445 | 445 | 4,000 |
| 2000/11/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/11/17 | 439 | 439 | 439 | 439 | 1,000 |
| 2000/11/15 | 454 | 454 | 454 | 454 | 2,000 |
| 2000/11/14 | 454 | 454 | 454 | 454 | 2,000 |
| 2000/11/10 | 454 | 454 | 454 | 454 | 2,000 |
| 2000/11/09 | 454 | 454 | 454 | 454 | 5,000 |
| 2000/11/07 | 455 | 455 | 455 | 455 | 2,000 |
| 2000/11/02 | 455 | 455 | 455 | 455 | 2,000 |
| 2000/11/01 | 458 | 458 | 457 | 457 | 4,000 |
| 2000/10/31 | 458 | 458 | 458 | 458 | 3,000 |
| 2000/10/30 | 459 | 459 | 457 | 459 | 3,000 |
| 2000/10/27 | 461 | 461 | 460 | 460 | 2,000 |
| 2000/10/26 | 470 | 470 | 465 | 470 | 6,000 |
| 2000/10/25 | 473 | 473 | 473 | 473 | 2,000 |
| 2000/10/24 | 474 | 474 | 474 | 474 | 5,000 |
| 2000/10/23 | 470 | 476 | 470 | 471 | 6,000 |
| 2000/10/20 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/10/19 | 470 | 470 | 470 | 470 | 4,000 |
| 2000/10/18 | 475 | 475 | 471 | 471 | 6,000 |
| 2000/10/17 | 468 | 477 | 468 | 476 | 4,000 |
| 2000/10/16 | 480 | 480 | 479 | 479 | 3,000 |
| 2000/10/13 | 467 | 467 | 467 | 467 | 1,000 |
| 2000/10/11 | 477 | 477 | 465 | 465 | 5,000 |
| 2000/10/10 | 479 | 479 | 477 | 477 | 2,000 |
| 2000/10/06 | 467 | 467 | 461 | 461 | 3,000 |
| 2000/10/04 | 469 | 470 | 468 | 469 | 5,000 |
| 2000/10/03 | 468 | 468 | 468 | 468 | 1,000 |
| 2000/10/02 | 468 | 468 | 468 | 468 | 1,000 |
| 2000/09/29 | 468 | 468 | 468 | 468 | 1,000 |
| 2000/09/28 | 468 | 468 | 468 | 468 | 2,000 |
| 2000/09/27 | 470 | 470 | 468 | 468 | 5,000 |
| 2000/09/26 | 470 | 470 | 470 | 470 | 5,000 |
| 2000/09/25 | 468 | 468 | 460 | 468 | 11,000 |
| 2000/09/22 | 455 | 468 | 455 | 468 | 7,000 |
| 2000/09/21 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/09/20 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/09/18 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/09/14 | 460 | 460 | 453 | 453 | 4,000 |
| 2000/09/13 | 464 | 464 | 452 | 460 | 5,000 |
| 2000/09/11 | 464 | 464 | 464 | 464 | 1,000 |
| 2000/09/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/09/05 | 469 | 469 | 458 | 469 | 3,000 |
| 2000/09/01 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/08/31 | 470 | 470 | 470 | 470 | 7,000 |
| 2000/08/29 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/08/28 | 470 | 470 | 470 | 470 | 6,000 |
| 2000/08/25 | 457 | 460 | 457 | 457 | 13,000 |
| 2000/08/24 | 467 | 470 | 465 | 470 | 4,000 |
| 2000/08/23 | 467 | 467 | 467 | 467 | 2,000 |
| 2000/08/22 | 465 | 465 | 465 | 465 | 6,000 |
| 2000/08/18 | 495 | 495 | 465 | 465 | 11,000 |
| 2000/08/17 | 487 | 487 | 487 | 487 | 14,000 |
| 2000/08/16 | 478 | 478 | 478 | 478 | 14,000 |
| 2000/08/15 | 469 | 469 | 469 | 469 | 4,000 |
| 2000/08/10 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/08/08 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/08/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/08/04 | 460 | 465 | 460 | 465 | 2,000 |
| 2000/08/03 | 465 | 470 | 460 | 460 | 4,000 |
| 2000/08/02 | 470 | 470 | 465 | 465 | 7,000 |
| 2000/08/01 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/07/31 | 460 | 460 | 460 | 460 | 4,000 |
| 2000/07/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/07/27 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/07/26 | 480 | 480 | 478 | 478 | 5,000 |
| 2000/07/25 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/07/24 | 475 | 475 | 460 | 460 | 3,000 |
| 2000/07/21 | 475 | 475 | 475 | 475 | 1,000 |
| 2000/07/19 | 487 | 487 | 487 | 487 | 8,000 |
| 2000/07/18 | 450 | 455 | 450 | 450 | 5,000 |
| 2000/07/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/07/12 | 479 | 479 | 479 | 479 | 1,000 |
| 2000/07/10 | 478 | 479 | 475 | 479 | 8,000 |
| 2000/07/07 | 480 | 480 | 480 | 480 | 4,000 |
| 2000/07/06 | 480 | 480 | 480 | 480 | 12,000 |
| 2000/07/05 | 469 | 469 | 469 | 469 | 3,000 |
| 2000/07/04 | 474 | 475 | 474 | 475 | 2,000 |
| 2000/07/03 | 476 | 476 | 463 | 473 | 11,000 |
| 2000/06/30 | 462 | 463 | 462 | 463 | 2,000 |
| 2000/06/29 | 460 | 462 | 460 | 462 | 5,000 |
| 2000/06/28 | 447 | 447 | 447 | 447 | 11,000 |
| 2000/06/27 | 460 | 460 | 445 | 445 | 5,000 |
| 2000/06/26 | 460 | 460 | 460 | 460 | 6,000 |
| 2000/06/23 | 462 | 462 | 462 | 462 | 3,000 |
| 2000/06/22 | 455 | 460 | 455 | 460 | 4,000 |
| 2000/06/21 | 455 | 455 | 455 | 455 | 11,000 |
| 2000/06/20 | 455 | 458 | 455 | 455 | 21,000 |
| 2000/06/19 | 450 | 450 | 449 | 449 | 5,000 |
| 2000/06/16 | 449 | 449 | 449 | 449 | 2,000 |
| 2000/06/14 | 447 | 450 | 447 | 450 | 3,000 |
| 2000/06/13 | 446 | 446 | 446 | 446 | 2,000 |
| 2000/06/12 | 445 | 445 | 445 | 445 | 2,000 |
| 2000/06/09 | 450 | 450 | 445 | 445 | 6,000 |
| 2000/06/08 | 445 | 445 | 445 | 445 | 4,000 |
| 2000/06/07 | 449 | 449 | 445 | 445 | 9,000 |
| 2000/06/06 | 440 | 450 | 440 | 450 | 12,000 |
| 2000/06/02 | 415 | 415 | 415 | 415 | 3,000 |
| 2000/06/01 | 440 | 440 | 440 | 440 | 3,000 |
| 2000/05/29 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/05/26 | 440 | 440 | 440 | 440 | 4,000 |
| 2000/05/25 | 433 | 433 | 433 | 433 | 2,000 |
| 2000/05/24 | 437 | 437 | 433 | 433 | 2,000 |
| 2000/05/23 | 438 | 438 | 438 | 438 | 2,000 |
| 2000/05/22 | 438 | 440 | 438 | 440 | 3,000 |
| 2000/05/19 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/05/17 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/05/16 | 440 | 440 | 440 | 440 | 3,000 |
| 2000/05/15 | 440 | 440 | 440 | 440 | 4,000 |
| 2000/05/12 | 440 | 440 | 440 | 440 | 8,000 |
| 2000/05/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/05/10 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/05/09 | 448 | 448 | 448 | 448 | 1,000 |
| 2000/05/08 | 425 | 449 | 425 | 449 | 3,000 |
| 2000/05/02 | 425 | 425 | 425 | 425 | 3,000 |
| 2000/05/01 | 425 | 425 | 425 | 425 | 4,000 |
| 2000/04/26 | 435 | 435 | 425 | 425 | 4,000 |
| 2000/04/25 | 431 | 431 | 430 | 430 | 2,000 |
| 2000/04/24 | 452 | 452 | 450 | 452 | 12,000 |
| 2000/04/21 | 451 | 455 | 451 | 453 | 6,000 |
| 2000/04/20 | 449 | 450 | 449 | 450 | 6,000 |
| 2000/04/19 | 435 | 447 | 435 | 447 | 3,000 |
| 2000/04/18 | 435 | 435 | 430 | 430 | 7,000 |
| 2000/04/17 | 440 | 440 | 435 | 440 | 9,000 |
| 2000/04/14 | 441 | 441 | 441 | 441 | 2,000 |
| 2000/04/13 | 445 | 445 | 441 | 441 | 2,000 |
| 2000/04/12 | 445 | 445 | 440 | 440 | 6,000 |
| 2000/04/11 | 441 | 445 | 441 | 445 | 5,000 |
| 2000/04/10 | 442 | 442 | 442 | 442 | 4,000 |
| 2000/04/07 | 443 | 443 | 442 | 442 | 6,000 |
| 2000/04/06 | 440 | 442 | 439 | 442 | 6,000 |
| 2000/04/05 | 439 | 440 | 439 | 439 | 8,000 |
| 2000/04/04 | 432 | 432 | 432 | 432 | 2,000 |
| 2000/04/03 | 446 | 446 | 440 | 440 | 6,000 |
| 2000/03/31 | 425 | 426 | 425 | 426 | 2,000 |
| 2000/03/30 | 423 | 423 | 421 | 421 | 10,000 |
| 2000/03/29 | 422 | 422 | 420 | 420 | 40,000 |
| 2000/03/28 | 420 | 420 | 420 | 420 | 9,000 |
| 2000/03/27 | 420 | 420 | 415 | 415 | 16,000 |
| 2000/03/24 | 424 | 424 | 420 | 420 | 15,000 |
| 2000/03/23 | 425 | 425 | 420 | 420 | 10,000 |
| 2000/03/22 | 420 | 420 | 420 | 420 | 3,000 |
| 2000/03/21 | 420 | 420 | 420 | 420 | 3,000 |
| 2000/03/17 | 430 | 430 | 420 | 420 | 5,000 |
| 2000/03/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/03/14 | 430 | 430 | 430 | 430 | 4,000 |
| 2000/03/13 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/03/10 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/03/08 | 436 | 436 | 436 | 436 | 1,000 |
| 2000/03/07 | 439 | 439 | 436 | 436 | 2,000 |
| 2000/03/03 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/03/02 | 449 | 449 | 449 | 449 | 4,000 |
| 2000/03/01 | 450 | 450 | 449 | 449 | 3,000 |
| 2000/02/29 | 430 | 430 | 430 | 430 | 4,000 |
| 2000/02/28 | 450 | 450 | 450 | 450 | 4,000 |
| 2000/02/25 | 429 | 429 | 429 | 429 | 4,000 |
| 2000/02/24 | 431 | 431 | 415 | 430 | 13,000 |
| 2000/02/23 | 440 | 440 | 431 | 431 | 4,000 |
| 2000/02/22 | 448 | 448 | 440 | 440 | 2,000 |
| 2000/02/21 | 448 | 448 | 448 | 448 | 2,000 |
| 2000/02/18 | 448 | 448 | 448 | 448 | 2,000 |
| 2000/02/17 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/02/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/02/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/02/10 | 450 | 450 | 450 | 450 | 9,000 |
| 2000/02/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/02/08 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/02/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/02/04 | 440 | 440 | 440 | 440 | 4,000 |
| 2000/02/03 | 436 | 436 | 430 | 430 | 7,000 |
| 2000/02/02 | 435 | 436 | 435 | 436 | 8,000 |
| 2000/02/01 | 439 | 439 | 434 | 435 | 10,000 |
| 2000/01/31 | 449 | 449 | 434 | 434 | 9,000 |
| 2000/01/27 | 434 | 434 | 434 | 434 | 5,000 |
| 2000/01/26 | 445 | 445 | 434 | 434 | 15,000 |
| 2000/01/24 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/01/21 | 442 | 442 | 440 | 440 | 3,000 |
| 2000/01/19 | 442 | 442 | 442 | 442 | 4,000 |
| 2000/01/18 | 442 | 442 | 442 | 442 | 5,000 |
| 2000/01/17 | 442 | 442 | 442 | 442 | 5,000 |
| 2000/01/14 | 444 | 445 | 442 | 445 | 11,000 |
| 2000/01/13 | 442 | 442 | 442 | 442 | 1,000 |
| 2000/01/12 | 452 | 452 | 452 | 452 | 2,000 |
| 2000/01/11 | 452 | 452 | 452 | 452 | 6,000 |
| 2000/01/07 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/01/06 | 455 | 455 | 450 | 450 | 3,000 |
| 2000/01/05 | 460 | 460 | 455 | 455 | 4,000 |
| 2000/01/04 | 470 | 470 | 470 | 470 | 2,000 |