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 |
---|---|---|---|---|---|
2002/12/26 | 375 | 375 | 375 | 375 | 4,000 |
2002/12/25 | 342 | 350 | 342 | 350 | 5,000 |
2002/12/24 | 340 | 341 | 335 | 341 | 4,000 |
2002/12/20 | 351 | 360 | 340 | 340 | 6,000 |
2002/12/19 | 347 | 350 | 347 | 350 | 3,000 |
2002/12/18 | 372 | 372 | 362 | 362 | 5,000 |
2002/12/17 | 372 | 372 | 372 | 372 | 3,000 |
2002/12/16 | 390 | 390 | 375 | 375 | 4,000 |
2002/12/13 | 390 | 390 | 390 | 390 | 12,000 |
2002/12/12 | 370 | 370 | 370 | 370 | 7,000 |
2002/12/11 | 371 | 371 | 371 | 371 | 1,000 |
2002/12/10 | 371 | 371 | 371 | 371 | 1,000 |
2002/12/09 | 378 | 378 | 371 | 371 | 3,000 |
2002/12/06 | 377 | 377 | 377 | 377 | 1,000 |
2002/12/05 | 380 | 380 | 380 | 380 | 1,000 |
2002/12/04 | 378 | 380 | 378 | 380 | 5,000 |
2002/12/02 | 377 | 377 | 377 | 377 | 5,000 |
2002/11/29 | 371 | 375 | 371 | 375 | 3,000 |
2002/11/28 | 377 | 377 | 370 | 370 | 6,000 |
2002/11/26 | 383 | 383 | 383 | 383 | 3,000 |
2002/11/25 | 380 | 380 | 375 | 375 | 3,000 |
2002/11/22 | 380 | 380 | 380 | 380 | 2,000 |
2002/11/20 | 375 | 375 | 375 | 375 | 1,000 |
2002/11/19 | 375 | 375 | 375 | 375 | 2,000 |
2002/11/18 | 375 | 379 | 375 | 379 | 2,000 |
2002/11/15 | 380 | 380 | 375 | 375 | 2,000 |
2002/11/14 | 390 | 390 | 390 | 390 | 3,000 |
2002/11/13 | 377 | 377 | 377 | 377 | 1,000 |
2002/11/12 | 390 | 390 | 390 | 390 | 3,000 |
2002/11/11 | 390 | 390 | 390 | 390 | 2,000 |
2002/11/08 | 390 | 390 | 390 | 390 | 1,000 |
2002/11/07 | 395 | 395 | 390 | 390 | 4,000 |
2002/11/06 | 395 | 395 | 395 | 395 | 1,000 |
2002/11/05 | 395 | 395 | 395 | 395 | 1,000 |
2002/11/01 | 400 | 400 | 400 | 400 | 1,000 |
2002/10/31 | 390 | 390 | 390 | 390 | 2,000 |
2002/10/30 | 386 | 388 | 386 | 388 | 2,000 |
2002/10/29 | 412 | 412 | 390 | 410 | 5,000 |
2002/10/28 | 417 | 417 | 412 | 412 | 10,000 |
2002/10/25 | 419 | 420 | 416 | 418 | 18,000 |
2002/10/24 | 420 | 420 | 419 | 420 | 4,000 |
2002/10/23 | 420 | 420 | 420 | 420 | 4,000 |
2002/10/22 | 426 | 426 | 426 | 426 | 2,000 |
2002/10/18 | 429 | 430 | 429 | 430 | 4,000 |
2002/10/16 | 430 | 430 | 430 | 430 | 3,000 |
2002/10/15 | 420 | 428 | 420 | 427 | 3,000 |
2002/10/11 | 419 | 420 | 419 | 420 | 2,000 |
2002/10/10 | 420 | 420 | 410 | 410 | 15,000 |
2002/10/09 | 426 | 426 | 423 | 423 | 4,000 |
2002/10/08 | 425 | 425 | 425 | 425 | 4,000 |
2002/10/07 | 430 | 430 | 429 | 429 | 2,000 |
2002/10/04 | 425 | 429 | 425 | 429 | 5,000 |
2002/10/02 | 428 | 433 | 425 | 425 | 12,000 |
2002/10/01 | 427 | 435 | 427 | 430 | 6,000 |
2002/09/30 | 430 | 430 | 425 | 425 | 4,000 |
2002/09/27 | 430 | 430 | 430 | 430 | 7,000 |
2002/09/26 | 426 | 430 | 426 | 430 | 9,000 |
2002/09/25 | 422 | 424 | 422 | 424 | 12,000 |
2002/09/24 | 420 | 420 | 420 | 420 | 6,000 |
2002/09/20 | 425 | 425 | 421 | 421 | 15,000 |
2002/09/17 | 425 | 425 | 424 | 424 | 7,000 |
2002/09/13 | 425 | 425 | 425 | 425 | 2,000 |
2002/09/12 | 424 | 424 | 424 | 424 | 1,000 |
2002/09/11 | 424 | 424 | 424 | 424 | 4,000 |
2002/09/10 | 424 | 424 | 424 | 424 | 1,000 |
2002/09/09 | 424 | 424 | 424 | 424 | 3,000 |
2002/09/06 | 426 | 426 | 425 | 425 | 2,000 |
2002/09/05 | 425 | 426 | 425 | 426 | 7,000 |
2002/09/04 | 426 | 426 | 426 | 426 | 1,000 |
2002/09/02 | 443 | 443 | 440 | 440 | 6,000 |
2002/08/30 | 425 | 449 | 425 | 449 | 15,000 |
2002/08/29 | 424 | 424 | 424 | 424 | 11,000 |
2002/08/28 | 425 | 425 | 425 | 425 | 4,000 |
2002/08/26 | 430 | 430 | 424 | 430 | 6,000 |
2002/08/23 | 425 | 425 | 425 | 425 | 1,000 |
2002/08/22 | 424 | 425 | 424 | 424 | 7,000 |
2002/08/21 | 423 | 423 | 423 | 423 | 1,000 |
2002/08/20 | 425 | 425 | 425 | 425 | 2,000 |
2002/08/19 | 430 | 430 | 430 | 430 | 1,000 |
2002/08/14 | 423 | 423 | 423 | 423 | 3,000 |
2002/08/13 | 430 | 430 | 430 | 430 | 1,000 |
2002/08/12 | 431 | 431 | 427 | 427 | 5,000 |
2002/08/08 | 430 | 430 | 430 | 430 | 3,000 |
2002/08/06 | 431 | 431 | 431 | 431 | 4,000 |
2002/08/05 | 432 | 432 | 432 | 432 | 1,000 |
2002/08/01 | 440 | 440 | 440 | 440 | 2,000 |
2002/07/29 | 432 | 432 | 432 | 432 | 1,000 |
2002/07/26 | 431 | 431 | 431 | 431 | 7,000 |
2002/07/23 | 440 | 441 | 440 | 440 | 3,000 |
2002/07/19 | 451 | 451 | 451 | 451 | 9,000 |
2002/07/18 | 431 | 431 | 431 | 431 | 1,000 |
2002/07/17 | 450 | 450 | 450 | 450 | 5,000 |
2002/07/16 | 443 | 448 | 443 | 448 | 5,000 |
2002/07/12 | 430 | 430 | 430 | 430 | 3,000 |
2002/07/11 | 438 | 438 | 438 | 438 | 1,000 |
2002/07/09 | 438 | 438 | 438 | 438 | 2,000 |
2002/07/08 | 453 | 453 | 448 | 448 | 12,000 |
2002/07/02 | 426 | 426 | 426 | 426 | 3,000 |
2002/07/01 | 444 | 444 | 444 | 444 | 4,000 |
2002/06/28 | 440 | 440 | 440 | 440 | 1,000 |
2002/06/26 | 444 | 444 | 430 | 430 | 5,000 |
2002/06/25 | 426 | 426 | 426 | 426 | 1,000 |
2002/06/21 | 422 | 422 | 420 | 421 | 6,000 |
2002/06/20 | 422 | 422 | 422 | 422 | 3,000 |
2002/06/19 | 426 | 426 | 425 | 425 | 2,000 |
2002/06/18 | 424 | 445 | 424 | 445 | 9,000 |
2002/06/17 | 427 | 427 | 425 | 425 | 7,000 |
2002/06/14 | 427 | 428 | 427 | 427 | 3,000 |
2002/06/12 | 430 | 430 | 430 | 430 | 1,000 |
2002/06/11 | 430 | 430 | 429 | 430 | 6,000 |
2002/06/07 | 433 | 433 | 433 | 433 | 3,000 |
2002/06/06 | 441 | 441 | 441 | 441 | 1,000 |
2002/06/05 | 445 | 445 | 445 | 445 | 1,000 |
2002/06/04 | 448 | 448 | 448 | 448 | 1,000 |
2002/06/03 | 449 | 449 | 449 | 449 | 2,000 |
2002/05/31 | 441 | 441 | 441 | 441 | 1,000 |
2002/05/30 | 442 | 442 | 442 | 442 | 2,000 |
2002/05/28 | 442 | 442 | 442 | 442 | 2,000 |
2002/05/27 | 450 | 450 | 450 | 450 | 3,000 |
2002/05/22 | 441 | 442 | 441 | 442 | 2,000 |
2002/05/21 | 441 | 441 | 441 | 441 | 2,000 |
2002/05/17 | 441 | 441 | 441 | 441 | 1,000 |
2002/05/10 | 442 | 442 | 442 | 442 | 1,000 |
2002/05/07 | 440 | 440 | 440 | 440 | 1,000 |
2002/05/02 | 440 | 440 | 439 | 439 | 2,000 |
2002/05/01 | 452 | 452 | 452 | 452 | 1,000 |
2002/04/26 | 450 | 450 | 450 | 450 | 4,000 |
2002/04/25 | 445 | 445 | 441 | 441 | 2,000 |
2002/04/24 | 447 | 450 | 444 | 446 | 10,000 |
2002/04/23 | 455 | 459 | 455 | 457 | 20,000 |
2002/04/22 | 459 | 459 | 457 | 457 | 7,000 |
2002/04/19 | 455 | 455 | 455 | 455 | 1,000 |
2002/04/18 | 451 | 451 | 451 | 451 | 5,000 |
2002/04/17 | 454 | 455 | 453 | 453 | 3,000 |
2002/04/16 | 456 | 456 | 456 | 456 | 2,000 |
2002/04/11 | 459 | 459 | 459 | 459 | 1,000 |
2002/04/10 | 459 | 459 | 459 | 459 | 2,000 |
2002/04/09 | 464 | 464 | 460 | 463 | 3,000 |
2002/04/08 | 461 | 461 | 460 | 460 | 4,000 |
2002/04/04 | 461 | 461 | 461 | 461 | 1,000 |
2002/04/03 | 461 | 461 | 461 | 461 | 1,000 |
2002/04/01 | 465 | 465 | 463 | 463 | 7,000 |
2002/03/29 | 448 | 450 | 448 | 450 | 6,000 |
2002/03/28 | 448 | 448 | 448 | 448 | 2,000 |
2002/03/27 | 445 | 448 | 445 | 448 | 2,000 |
2002/03/26 | 433 | 440 | 433 | 440 | 6,000 |
2002/03/25 | 433 | 433 | 431 | 431 | 9,000 |
2002/03/22 | 434 | 435 | 431 | 433 | 8,000 |
2002/03/20 | 435 | 435 | 433 | 433 | 3,000 |
2002/03/19 | 435 | 435 | 435 | 435 | 5,000 |
2002/03/18 | 431 | 435 | 431 | 435 | 3,000 |
2002/03/15 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/14 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/12 | 430 | 430 | 430 | 430 | 3,000 |
2002/03/11 | 430 | 431 | 430 | 431 | 5,000 |
2002/03/08 | 435 | 440 | 430 | 430 | 15,000 |
2002/03/04 | 445 | 448 | 445 | 448 | 5,000 |
2002/03/01 | 446 | 446 | 446 | 446 | 2,000 |
2002/02/28 | 446 | 446 | 431 | 441 | 4,000 |
2002/02/27 | 431 | 431 | 431 | 431 | 2,000 |
2002/02/26 | 447 | 447 | 431 | 431 | 6,000 |
2002/02/22 | 448 | 448 | 447 | 447 | 6,000 |
2002/02/21 | 450 | 450 | 450 | 450 | 2,000 |
2002/02/19 | 431 | 431 | 431 | 431 | 1,000 |
2002/02/18 | 432 | 432 | 432 | 432 | 1,000 |
2002/02/15 | 430 | 430 | 430 | 430 | 1,000 |
2002/02/14 | 440 | 440 | 431 | 431 | 2,000 |
2002/02/12 | 450 | 450 | 450 | 450 | 1,000 |
2002/02/08 | 450 | 450 | 450 | 450 | 4,000 |
2002/02/04 | 455 | 455 | 455 | 455 | 5,000 |
2002/02/01 | 445 | 445 | 445 | 445 | 1,000 |
2002/01/30 | 442 | 442 | 442 | 442 | 1,000 |
2002/01/28 | 430 | 440 | 430 | 440 | 5,000 |
2002/01/25 | 420 | 425 | 420 | 425 | 3,000 |
2002/01/22 | 420 | 420 | 420 | 420 | 2,000 |
2002/01/18 | 421 | 421 | 420 | 420 | 2,000 |
2002/01/17 | 421 | 421 | 420 | 420 | 2,000 |
2002/01/10 | 422 | 422 | 420 | 420 | 5,000 |
2002/01/04 | 446 | 446 | 440 | 440 | 4,000 |