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 |
---|---|---|---|---|---|
2003/12/29 | 460 | 460 | 460 | 460 | 1,000 |
2003/12/26 | 455 | 455 | 455 | 455 | 4,000 |
2003/12/25 | 426 | 438 | 426 | 430 | 6,000 |
2003/12/24 | 430 | 431 | 430 | 430 | 6,000 |
2003/12/22 | 430 | 430 | 430 | 430 | 6,000 |
2003/12/19 | 440 | 440 | 430 | 430 | 5,000 |
2003/12/18 | 425 | 440 | 425 | 440 | 6,000 |
2003/12/17 | 440 | 440 | 440 | 440 | 3,000 |
2003/12/16 | 440 | 440 | 440 | 440 | 3,000 |
2003/12/15 | 445 | 445 | 440 | 440 | 14,000 |
2003/12/12 | 442 | 443 | 442 | 443 | 4,000 |
2003/12/11 | 441 | 441 | 441 | 441 | 1,000 |
2003/12/10 | 442 | 442 | 442 | 442 | 1,000 |
2003/12/09 | 443 | 443 | 443 | 443 | 1,000 |
2003/12/05 | 443 | 443 | 443 | 443 | 1,000 |
2003/12/04 | 443 | 443 | 443 | 443 | 1,000 |
2003/12/03 | 434 | 443 | 434 | 443 | 2,000 |
2003/12/02 | 444 | 444 | 444 | 444 | 1,000 |
2003/12/01 | 440 | 440 | 439 | 440 | 5,000 |
2003/11/28 | 435 | 435 | 435 | 435 | 1,000 |
2003/11/27 | 430 | 430 | 430 | 430 | 3,000 |
2003/11/26 | 425 | 425 | 415 | 415 | 5,000 |
2003/11/25 | 406 | 415 | 406 | 415 | 2,000 |
2003/11/21 | 400 | 405 | 400 | 403 | 4,000 |
2003/11/20 | 390 | 405 | 390 | 405 | 2,000 |
2003/11/19 | 411 | 411 | 375 | 380 | 13,000 |
2003/11/18 | 420 | 420 | 415 | 415 | 2,000 |
2003/11/17 | 421 | 421 | 421 | 421 | 1,000 |
2003/11/12 | 450 | 450 | 450 | 450 | 3,000 |
2003/11/11 | 460 | 460 | 460 | 460 | 3,000 |
2003/11/10 | 460 | 460 | 460 | 460 | 1,000 |
2003/11/07 | 458 | 458 | 458 | 458 | 1,000 |
2003/11/05 | 460 | 460 | 460 | 460 | 1,000 |
2003/11/04 | 479 | 479 | 455 | 455 | 8,000 |
2003/10/31 | 490 | 490 | 478 | 478 | 5,000 |
2003/10/30 | 495 | 495 | 493 | 493 | 4,000 |
2003/10/29 | 498 | 501 | 495 | 495 | 11,000 |
2003/10/28 | 492 | 499 | 488 | 499 | 30,000 |
2003/10/27 | 503 | 504 | 500 | 502 | 67,000 |
2003/10/24 | 504 | 505 | 503 | 505 | 18,000 |
2003/10/23 | 508 | 508 | 501 | 506 | 13,000 |
2003/10/22 | 501 | 505 | 501 | 505 | 6,000 |
2003/10/21 | 505 | 505 | 501 | 501 | 6,000 |
2003/10/20 | 505 | 508 | 502 | 502 | 5,000 |
2003/10/17 | 502 | 505 | 502 | 505 | 2,000 |
2003/10/16 | 500 | 500 | 499 | 499 | 9,000 |
2003/10/15 | 498 | 500 | 498 | 500 | 3,000 |
2003/10/14 | 491 | 496 | 491 | 495 | 16,000 |
2003/10/10 | 490 | 490 | 488 | 488 | 4,000 |
2003/10/09 | 494 | 494 | 490 | 490 | 7,000 |
2003/10/08 | 495 | 495 | 494 | 494 | 3,000 |
2003/10/07 | 490 | 494 | 490 | 494 | 6,000 |
2003/10/06 | 490 | 495 | 490 | 495 | 6,000 |
2003/10/03 | 490 | 492 | 489 | 489 | 10,000 |
2003/10/02 | 484 | 489 | 484 | 489 | 7,000 |
2003/10/01 | 485 | 485 | 480 | 481 | 11,000 |
2003/09/30 | 477 | 477 | 477 | 477 | 2,000 |
2003/09/29 | 474 | 476 | 474 | 476 | 5,000 |
2003/09/26 | 470 | 470 | 468 | 468 | 6,000 |
2003/09/25 | 465 | 470 | 465 | 470 | 9,000 |
2003/09/24 | 463 | 463 | 463 | 463 | 2,000 |
2003/09/22 | 460 | 461 | 460 | 461 | 4,000 |
2003/09/19 | 460 | 462 | 460 | 460 | 8,000 |
2003/09/18 | 460 | 460 | 460 | 460 | 1,000 |
2003/09/17 | 465 | 465 | 460 | 460 | 5,000 |
2003/09/16 | 460 | 460 | 460 | 460 | 4,000 |
2003/09/10 | 455 | 455 | 455 | 455 | 3,000 |
2003/09/09 | 450 | 455 | 450 | 455 | 3,000 |
2003/09/08 | 450 | 450 | 440 | 450 | 9,000 |
2003/09/05 | 459 | 459 | 459 | 459 | 1,000 |
2003/09/01 | 465 | 465 | 465 | 465 | 1,000 |
2003/08/28 | 450 | 450 | 450 | 450 | 2,000 |
2003/08/27 | 459 | 459 | 459 | 459 | 1,000 |
2003/08/26 | 460 | 460 | 460 | 460 | 3,000 |
2003/08/25 | 455 | 455 | 455 | 455 | 1,000 |
2003/08/22 | 450 | 450 | 450 | 450 | 1,000 |
2003/08/21 | 441 | 446 | 441 | 446 | 2,000 |
2003/08/20 | 460 | 460 | 454 | 454 | 10,000 |
2003/08/19 | 455 | 455 | 455 | 455 | 1,000 |
2003/08/15 | 451 | 451 | 450 | 450 | 2,000 |
2003/08/13 | 430 | 430 | 430 | 430 | 2,000 |
2003/08/12 | 450 | 450 | 450 | 450 | 1,000 |
2003/08/08 | 453 | 453 | 450 | 450 | 2,000 |
2003/08/07 | 454 | 454 | 454 | 454 | 1,000 |
2003/08/05 | 455 | 455 | 455 | 455 | 1,000 |
2003/08/01 | 464 | 464 | 463 | 463 | 7,000 |
2003/07/31 | 455 | 460 | 455 | 460 | 10,000 |
2003/07/30 | 449 | 450 | 449 | 450 | 6,000 |
2003/07/29 | 449 | 449 | 449 | 449 | 4,000 |
2003/07/28 | 446 | 446 | 445 | 445 | 13,000 |
2003/07/25 | 440 | 440 | 431 | 431 | 7,000 |
2003/07/24 | 439 | 441 | 439 | 441 | 5,000 |
2003/07/23 | 439 | 440 | 439 | 439 | 6,000 |
2003/07/22 | 439 | 439 | 439 | 439 | 2,000 |
2003/07/18 | 439 | 439 | 439 | 439 | 4,000 |
2003/07/16 | 439 | 439 | 439 | 439 | 2,000 |
2003/07/15 | 440 | 440 | 440 | 440 | 4,000 |
2003/07/14 | 440 | 440 | 440 | 440 | 4,000 |
2003/07/11 | 441 | 441 | 440 | 440 | 15,000 |
2003/07/10 | 426 | 426 | 426 | 426 | 2,000 |
2003/07/09 | 424 | 430 | 424 | 430 | 3,000 |
2003/07/08 | 424 | 424 | 424 | 424 | 1,000 |
2003/07/07 | 426 | 426 | 423 | 423 | 8,000 |
2003/07/04 | 424 | 424 | 424 | 424 | 3,000 |
2003/07/03 | 420 | 420 | 419 | 419 | 2,000 |
2003/07/02 | 429 | 429 | 417 | 417 | 5,000 |
2003/07/01 | 426 | 430 | 426 | 429 | 7,000 |
2003/06/30 | 416 | 416 | 416 | 416 | 1,000 |
2003/06/26 | 416 | 416 | 416 | 416 | 5,000 |
2003/06/25 | 410 | 410 | 410 | 410 | 4,000 |
2003/06/24 | 416 | 416 | 415 | 415 | 4,000 |
2003/06/23 | 416 | 416 | 416 | 416 | 1,000 |
2003/06/20 | 417 | 417 | 415 | 415 | 2,000 |
2003/06/19 | 417 | 417 | 417 | 417 | 1,000 |
2003/06/18 | 419 | 419 | 417 | 417 | 3,000 |
2003/06/16 | 417 | 417 | 417 | 417 | 1,000 |
2003/06/13 | 419 | 419 | 417 | 417 | 2,000 |
2003/06/12 | 417 | 417 | 417 | 417 | 1,000 |
2003/06/11 | 430 | 430 | 430 | 430 | 2,000 |
2003/06/10 | 428 | 430 | 428 | 428 | 6,000 |
2003/06/09 | 420 | 420 | 420 | 420 | 1,000 |
2003/06/06 | 416 | 416 | 416 | 416 | 1,000 |
2003/06/05 | 416 | 416 | 416 | 416 | 1,000 |
2003/06/04 | 413 | 416 | 413 | 416 | 2,000 |
2003/06/02 | 417 | 417 | 417 | 417 | 2,000 |
2003/05/30 | 418 | 418 | 418 | 418 | 1,000 |
2003/05/27 | 416 | 416 | 416 | 416 | 3,000 |
2003/05/26 | 424 | 424 | 424 | 424 | 4,000 |
2003/05/22 | 404 | 414 | 404 | 414 | 2,000 |
2003/05/15 | 420 | 420 | 418 | 418 | 3,000 |
2003/05/14 | 421 | 421 | 420 | 420 | 2,000 |
2003/05/13 | 425 | 425 | 422 | 422 | 2,000 |
2003/05/09 | 425 | 425 | 425 | 425 | 1,000 |
2003/05/08 | 422 | 422 | 422 | 422 | 1,000 |
2003/05/07 | 422 | 422 | 422 | 422 | 1,000 |
2003/05/06 | 422 | 422 | 422 | 422 | 1,000 |
2003/05/02 | 426 | 426 | 422 | 422 | 3,000 |
2003/05/01 | 434 | 434 | 426 | 426 | 4,000 |
2003/04/28 | 434 | 434 | 430 | 430 | 4,000 |
2003/04/25 | 431 | 434 | 430 | 430 | 6,000 |
2003/04/24 | 430 | 431 | 430 | 430 | 15,000 |
2003/04/23 | 436 | 445 | 436 | 445 | 25,000 |
2003/04/22 | 438 | 440 | 438 | 440 | 7,000 |
2003/04/21 | 444 | 445 | 443 | 443 | 6,000 |
2003/04/18 | 440 | 442 | 440 | 442 | 6,000 |
2003/04/17 | 440 | 440 | 438 | 438 | 4,000 |
2003/04/16 | 438 | 438 | 438 | 438 | 1,000 |
2003/04/15 | 440 | 440 | 433 | 433 | 3,000 |
2003/04/14 | 443 | 443 | 440 | 440 | 7,000 |
2003/04/11 | 443 | 445 | 443 | 443 | 7,000 |
2003/04/10 | 440 | 440 | 440 | 440 | 3,000 |
2003/04/09 | 435 | 440 | 435 | 440 | 6,000 |
2003/04/08 | 435 | 435 | 435 | 435 | 5,000 |
2003/04/04 | 432 | 432 | 431 | 431 | 9,000 |
2003/04/03 | 434 | 434 | 431 | 432 | 4,000 |
2003/04/02 | 429 | 431 | 429 | 431 | 3,000 |
2003/04/01 | 431 | 435 | 430 | 434 | 7,000 |
2003/03/31 | 415 | 415 | 415 | 415 | 1,000 |
2003/03/28 | 420 | 425 | 420 | 425 | 2,000 |
2003/03/27 | 418 | 420 | 418 | 420 | 2,000 |
2003/03/26 | 405 | 406 | 405 | 406 | 5,000 |
2003/03/25 | 401 | 406 | 401 | 406 | 6,000 |
2003/03/20 | 405 | 405 | 405 | 405 | 1,000 |
2003/03/19 | 400 | 400 | 400 | 400 | 3,000 |
2003/03/17 | 401 | 401 | 398 | 398 | 4,000 |
2003/03/14 | 401 | 401 | 401 | 401 | 1,000 |
2003/03/13 | 400 | 400 | 400 | 400 | 1,000 |
2003/03/12 | 410 | 410 | 410 | 410 | 1,000 |
2003/03/07 | 417 | 417 | 417 | 417 | 4,000 |
2003/03/05 | 416 | 416 | 416 | 416 | 3,000 |
2003/03/04 | 426 | 426 | 416 | 416 | 6,000 |
2003/03/03 | 426 | 426 | 426 | 426 | 4,000 |
2003/02/27 | 427 | 427 | 405 | 405 | 4,000 |
2003/02/26 | 425 | 428 | 419 | 427 | 10,000 |
2003/02/25 | 416 | 416 | 416 | 416 | 2,000 |
2003/02/24 | 415 | 415 | 410 | 415 | 4,000 |
2003/02/21 | 395 | 400 | 395 | 400 | 5,000 |
2003/02/14 | 395 | 395 | 395 | 395 | 3,000 |
2003/02/13 | 400 | 400 | 395 | 395 | 5,000 |
2003/02/12 | 400 | 401 | 400 | 400 | 11,000 |
2003/02/10 | 395 | 396 | 395 | 396 | 2,000 |
2003/02/05 | 400 | 400 | 390 | 390 | 11,000 |
2003/02/03 | 380 | 380 | 380 | 380 | 2,000 |
2003/01/31 | 370 | 370 | 370 | 370 | 7,000 |
2003/01/27 | 390 | 390 | 390 | 390 | 4,000 |
2003/01/24 | 380 | 380 | 380 | 380 | 1,000 |
2003/01/23 | 378 | 378 | 378 | 378 | 1,000 |
2003/01/22 | 385 | 385 | 385 | 385 | 1,000 |
2003/01/21 | 383 | 383 | 383 | 383 | 1,000 |
2003/01/17 | 376 | 376 | 376 | 376 | 1,000 |
2003/01/16 | 375 | 375 | 375 | 375 | 1,000 |
2003/01/15 | 377 | 377 | 375 | 375 | 2,000 |
2003/01/14 | 377 | 377 | 377 | 377 | 2,000 |
2003/01/10 | 375 | 375 | 375 | 375 | 2,000 |
2003/01/09 | 379 | 379 | 376 | 376 | 2,000 |
2003/01/07 | 376 | 376 | 376 | 376 | 1,000 |
2003/01/06 | 385 | 385 | 375 | 375 | 3,000 |