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 |
---|---|---|---|---|---|
2004/12/30 | 607 | 607 | 607 | 607 | 1,000 |
2004/12/28 | 602 | 602 | 601 | 601 | 4,000 |
2004/12/27 | 610 | 610 | 600 | 608 | 6,000 |
2004/12/24 | 607 | 607 | 600 | 600 | 5,000 |
2004/12/22 | 610 | 610 | 606 | 606 | 5,000 |
2004/12/21 | 619 | 619 | 615 | 615 | 4,000 |
2004/12/20 | 610 | 610 | 607 | 610 | 5,000 |
2004/12/17 | 607 | 607 | 607 | 607 | 1,000 |
2004/12/16 | 610 | 610 | 604 | 605 | 5,000 |
2004/12/15 | 603 | 603 | 601 | 601 | 2,000 |
2004/12/14 | 621 | 621 | 595 | 605 | 12,000 |
2004/12/13 | 627 | 627 | 610 | 610 | 9,000 |
2004/12/10 | 607 | 607 | 607 | 607 | 2,000 |
2004/12/09 | 609 | 609 | 608 | 608 | 2,000 |
2004/12/08 | 609 | 609 | 601 | 601 | 2,000 |
2004/12/07 | 609 | 609 | 605 | 605 | 2,000 |
2004/12/06 | 606 | 606 | 600 | 605 | 4,000 |
2004/12/03 | 605 | 607 | 605 | 606 | 7,000 |
2004/12/02 | 609 | 609 | 601 | 602 | 4,000 |
2004/12/01 | 611 | 611 | 610 | 610 | 3,000 |
2004/11/30 | 601 | 601 | 601 | 601 | 3,000 |
2004/11/29 | 605 | 605 | 601 | 601 | 3,000 |
2004/11/26 | 620 | 620 | 601 | 601 | 4,000 |
2004/11/25 | 600 | 600 | 600 | 600 | 2,000 |
2004/11/24 | 600 | 600 | 600 | 600 | 1,000 |
2004/11/22 | 607 | 607 | 606 | 606 | 4,000 |
2004/11/19 | 612 | 612 | 612 | 612 | 1,000 |
2004/11/18 | 617 | 617 | 617 | 617 | 1,000 |
2004/11/17 | 620 | 620 | 620 | 620 | 4,000 |
2004/11/16 | 618 | 618 | 614 | 618 | 3,000 |
2004/11/15 | 612 | 612 | 602 | 608 | 4,000 |
2004/11/12 | 607 | 607 | 603 | 603 | 2,000 |
2004/11/11 | 607 | 607 | 607 | 607 | 12,000 |
2004/11/10 | 611 | 611 | 607 | 607 | 3,000 |
2004/11/09 | 601 | 602 | 601 | 601 | 3,000 |
2004/11/08 | 609 | 609 | 609 | 609 | 1,000 |
2004/11/04 | 614 | 614 | 614 | 614 | 8,000 |
2004/11/02 | 598 | 598 | 598 | 598 | 4,000 |
2004/11/01 | 596 | 605 | 596 | 605 | 7,000 |
2004/10/29 | 603 | 603 | 603 | 603 | 1,000 |
2004/10/28 | 601 | 601 | 601 | 601 | 1,000 |
2004/10/27 | 610 | 620 | 605 | 605 | 9,000 |
2004/10/26 | 611 | 618 | 600 | 600 | 36,000 |
2004/10/25 | 648 | 649 | 646 | 646 | 43,000 |
2004/10/22 | 636 | 650 | 636 | 649 | 15,000 |
2004/10/21 | 640 | 642 | 636 | 636 | 8,000 |
2004/10/20 | 649 | 649 | 640 | 641 | 10,000 |
2004/10/19 | 639 | 640 | 636 | 640 | 8,000 |
2004/10/18 | 653 | 653 | 631 | 635 | 13,000 |
2004/10/15 | 665 | 665 | 660 | 660 | 5,000 |
2004/10/14 | 675 | 675 | 669 | 669 | 8,000 |
2004/10/13 | 675 | 676 | 675 | 676 | 3,000 |
2004/10/12 | 675 | 675 | 674 | 675 | 6,000 |
2004/10/08 | 679 | 682 | 672 | 673 | 6,000 |
2004/10/07 | 675 | 679 | 675 | 679 | 3,000 |
2004/10/06 | 664 | 667 | 661 | 667 | 5,000 |
2004/10/05 | 664 | 670 | 660 | 660 | 11,000 |
2004/10/04 | 663 | 665 | 655 | 655 | 5,000 |
2004/10/01 | 653 | 663 | 653 | 653 | 7,000 |
2004/09/30 | 651 | 653 | 651 | 653 | 7,000 |
2004/09/29 | 648 | 650 | 648 | 650 | 7,000 |
2004/09/28 | 647 | 648 | 647 | 648 | 5,000 |
2004/09/27 | 645 | 648 | 645 | 647 | 7,000 |
2004/09/24 | 634 | 634 | 630 | 630 | 7,000 |
2004/09/22 | 628 | 628 | 625 | 625 | 3,000 |
2004/09/21 | 630 | 630 | 628 | 628 | 5,000 |
2004/09/17 | 628 | 628 | 628 | 628 | 1,000 |
2004/09/15 | 625 | 625 | 625 | 625 | 2,000 |
2004/09/14 | 625 | 625 | 625 | 625 | 2,000 |
2004/09/13 | 624 | 624 | 624 | 624 | 2,000 |
2004/09/10 | 629 | 629 | 615 | 616 | 4,000 |
2004/09/08 | 611 | 611 | 608 | 608 | 13,000 |
2004/09/07 | 611 | 611 | 611 | 611 | 6,000 |
2004/09/06 | 611 | 611 | 611 | 611 | 8,000 |
2004/09/03 | 609 | 609 | 608 | 608 | 7,000 |
2004/09/02 | 625 | 626 | 607 | 607 | 18,000 |
2004/09/01 | 635 | 635 | 625 | 625 | 6,000 |
2004/08/31 | 625 | 625 | 620 | 620 | 4,000 |
2004/08/27 | 625 | 634 | 625 | 625 | 4,000 |
2004/08/26 | 620 | 625 | 620 | 625 | 6,000 |
2004/08/25 | 620 | 620 | 606 | 606 | 10,000 |
2004/08/23 | 620 | 620 | 620 | 620 | 1,000 |
2004/08/20 | 620 | 620 | 620 | 620 | 2,000 |
2004/08/19 | 619 | 619 | 619 | 619 | 2,000 |
2004/08/18 | 620 | 620 | 620 | 620 | 2,000 |
2004/08/17 | 630 | 630 | 620 | 620 | 4,000 |
2004/08/16 | 632 | 632 | 630 | 630 | 3,000 |
2004/08/13 | 633 | 633 | 633 | 633 | 1,000 |
2004/08/12 | 635 | 635 | 633 | 633 | 2,000 |
2004/08/11 | 635 | 635 | 635 | 635 | 3,000 |
2004/08/09 | 646 | 646 | 635 | 635 | 4,000 |
2004/08/06 | 649 | 649 | 647 | 647 | 5,000 |
2004/08/05 | 642 | 642 | 642 | 642 | 3,000 |
2004/08/04 | 635 | 635 | 635 | 635 | 4,000 |
2004/08/03 | 635 | 635 | 635 | 635 | 1,000 |
2004/08/02 | 635 | 635 | 635 | 635 | 5,000 |
2004/07/30 | 630 | 630 | 630 | 630 | 4,000 |
2004/07/27 | 630 | 630 | 611 | 611 | 5,000 |
2004/07/26 | 650 | 650 | 650 | 650 | 7,000 |
2004/07/23 | 660 | 660 | 655 | 655 | 5,000 |
2004/07/22 | 659 | 660 | 652 | 660 | 9,000 |
2004/07/21 | 660 | 660 | 660 | 660 | 11,000 |
2004/07/20 | 640 | 640 | 640 | 640 | 3,000 |
2004/07/16 | 640 | 640 | 635 | 640 | 5,000 |
2004/07/15 | 640 | 641 | 635 | 640 | 8,000 |
2004/07/14 | 630 | 636 | 630 | 630 | 13,000 |
2004/07/13 | 616 | 625 | 615 | 623 | 10,000 |
2004/07/12 | 627 | 627 | 615 | 615 | 9,000 |
2004/07/09 | 601 | 610 | 600 | 610 | 5,000 |
2004/07/07 | 609 | 609 | 600 | 600 | 7,000 |
2004/07/06 | 596 | 610 | 596 | 610 | 15,000 |
2004/07/05 | 596 | 596 | 595 | 595 | 5,000 |
2004/07/02 | 599 | 599 | 595 | 599 | 9,000 |
2004/07/01 | 599 | 599 | 599 | 599 | 6,000 |
2004/06/30 | 603 | 603 | 603 | 603 | 1,000 |
2004/06/29 | 598 | 601 | 598 | 601 | 7,000 |
2004/06/28 | 596 | 596 | 596 | 596 | 2,000 |
2004/06/25 | 591 | 591 | 591 | 591 | 4,000 |
2004/06/24 | 595 | 595 | 590 | 590 | 10,000 |
2004/06/23 | 588 | 597 | 588 | 596 | 6,000 |
2004/06/22 | 584 | 620 | 584 | 586 | 20,000 |
2004/06/21 | 577 | 582 | 577 | 582 | 15,000 |
2004/06/18 | 580 | 580 | 577 | 577 | 2,000 |
2004/06/17 | 581 | 581 | 580 | 580 | 5,000 |
2004/06/16 | 585 | 585 | 576 | 581 | 4,000 |
2004/06/15 | 574 | 590 | 574 | 575 | 25,000 |
2004/06/14 | 563 | 570 | 563 | 563 | 3,000 |
2004/06/11 | 569 | 569 | 560 | 560 | 2,000 |
2004/06/10 | 565 | 566 | 565 | 566 | 2,000 |
2004/06/09 | 572 | 572 | 572 | 572 | 1,000 |
2004/06/08 | 564 | 579 | 564 | 572 | 11,000 |
2004/06/07 | 560 | 560 | 560 | 560 | 1,000 |
2004/06/04 | 560 | 560 | 560 | 560 | 2,000 |
2004/06/02 | 562 | 562 | 562 | 562 | 3,000 |
2004/06/01 | 545 | 549 | 545 | 549 | 4,000 |
2004/05/31 | 536 | 548 | 535 | 540 | 7,000 |
2004/05/28 | 532 | 535 | 532 | 535 | 3,000 |
2004/05/26 | 539 | 543 | 529 | 543 | 5,000 |
2004/05/25 | 525 | 525 | 525 | 525 | 1,000 |
2004/05/24 | 520 | 525 | 520 | 525 | 2,000 |
2004/05/21 | 517 | 519 | 517 | 519 | 6,000 |
2004/05/20 | 519 | 519 | 519 | 519 | 3,000 |
2004/05/19 | 480 | 518 | 480 | 515 | 9,000 |
2004/05/18 | 460 | 478 | 460 | 478 | 6,000 |
2004/05/17 | 490 | 490 | 475 | 475 | 7,000 |
2004/05/14 | 507 | 507 | 485 | 485 | 14,000 |
2004/05/13 | 516 | 516 | 511 | 511 | 4,000 |
2004/05/12 | 508 | 516 | 508 | 516 | 4,000 |
2004/05/11 | 520 | 520 | 502 | 506 | 12,000 |
2004/05/10 | 550 | 550 | 540 | 540 | 8,000 |
2004/05/07 | 552 | 566 | 546 | 566 | 6,000 |
2004/05/06 | 552 | 567 | 552 | 567 | 14,000 |
2004/04/30 | 568 | 569 | 561 | 568 | 15,000 |
2004/04/28 | 581 | 581 | 574 | 578 | 13,000 |
2004/04/27 | 599 | 599 | 593 | 595 | 18,000 |
2004/04/26 | 606 | 606 | 583 | 601 | 48,000 |
2004/04/23 | 650 | 651 | 641 | 641 | 102,000 |
2004/04/22 | 661 | 661 | 656 | 661 | 13,000 |
2004/04/21 | 655 | 663 | 655 | 663 | 18,000 |
2004/04/20 | 664 | 664 | 655 | 658 | 17,000 |
2004/04/19 | 667 | 667 | 660 | 664 | 21,000 |
2004/04/16 | 667 | 667 | 667 | 667 | 6,000 |
2004/04/15 | 666 | 666 | 664 | 664 | 11,000 |
2004/04/14 | 664 | 672 | 664 | 666 | 12,000 |
2004/04/13 | 670 | 672 | 665 | 667 | 10,000 |
2004/04/12 | 656 | 675 | 656 | 675 | 14,000 |
2004/04/09 | 649 | 649 | 633 | 640 | 19,000 |
2004/04/08 | 672 | 673 | 653 | 656 | 24,000 |
2004/04/07 | 688 | 688 | 680 | 680 | 26,000 |
2004/04/06 | 695 | 701 | 685 | 690 | 27,000 |
2004/04/05 | 701 | 702 | 680 | 692 | 91,000 |
2004/04/02 | 603 | 605 | 601 | 602 | 15,000 |
2004/04/01 | 573 | 590 | 570 | 590 | 22,000 |
2004/03/31 | 560 | 572 | 560 | 572 | 16,000 |
2004/03/30 | 550 | 560 | 545 | 560 | 22,000 |
2004/03/29 | 536 | 550 | 536 | 548 | 23,000 |
2004/03/26 | 540 | 549 | 532 | 535 | 16,000 |
2004/03/25 | 517 | 520 | 517 | 520 | 13,000 |
2004/03/24 | 515 | 517 | 515 | 517 | 3,000 |
2004/03/23 | 511 | 511 | 511 | 511 | 2,000 |
2004/03/22 | 511 | 511 | 510 | 510 | 5,000 |
2004/03/19 | 501 | 501 | 501 | 501 | 2,000 |
2004/03/18 | 500 | 509 | 500 | 500 | 8,000 |
2004/03/17 | 500 | 500 | 498 | 498 | 4,000 |
2004/03/16 | 490 | 495 | 490 | 495 | 3,000 |
2004/03/15 | 494 | 494 | 490 | 494 | 8,000 |
2004/03/12 | 494 | 494 | 494 | 494 | 1,000 |
2004/03/11 | 495 | 498 | 495 | 498 | 4,000 |
2004/03/10 | 492 | 498 | 492 | 498 | 3,000 |
2004/03/09 | 487 | 493 | 482 | 493 | 5,000 |
2004/03/05 | 470 | 470 | 470 | 470 | 1,000 |
2004/03/04 | 466 | 466 | 466 | 466 | 1,000 |
2004/03/03 | 465 | 465 | 465 | 465 | 2,000 |
2004/03/02 | 463 | 463 | 463 | 463 | 5,000 |
2004/03/01 | 460 | 460 | 460 | 460 | 1,000 |
2004/02/27 | 458 | 458 | 458 | 458 | 1,000 |
2004/02/26 | 457 | 457 | 457 | 457 | 6,000 |
2004/02/24 | 457 | 457 | 457 | 457 | 3,000 |
2004/02/23 | 470 | 470 | 457 | 457 | 3,000 |
2004/02/19 | 455 | 455 | 455 | 455 | 1,000 |
2004/02/18 | 454 | 454 | 454 | 454 | 1,000 |
2004/02/17 | 453 | 453 | 453 | 453 | 1,000 |
2004/02/13 | 460 | 460 | 452 | 452 | 2,000 |
2004/02/12 | 467 | 467 | 467 | 467 | 8,000 |
2004/02/10 | 467 | 468 | 467 | 467 | 3,000 |
2004/02/09 | 466 | 470 | 466 | 468 | 5,000 |
2004/02/04 | 480 | 480 | 480 | 480 | 10,000 |
2004/02/02 | 444 | 444 | 444 | 444 | 2,000 |
2004/01/27 | 445 | 445 | 445 | 445 | 1,000 |
2004/01/26 | 449 | 449 | 449 | 449 | 5,000 |
2004/01/23 | 450 | 450 | 450 | 450 | 3,000 |
2004/01/22 | 450 | 450 | 450 | 450 | 1,000 |
2004/01/21 | 450 | 450 | 450 | 450 | 1,000 |
2004/01/20 | 443 | 443 | 443 | 443 | 6,000 |
2004/01/19 | 443 | 443 | 440 | 440 | 2,000 |
2004/01/16 | 443 | 443 | 440 | 443 | 5,000 |
2004/01/15 | 447 | 457 | 443 | 443 | 4,000 |
2004/01/14 | 454 | 454 | 447 | 447 | 4,000 |
2004/01/09 | 447 | 447 | 447 | 447 | 1,000 |
2004/01/06 | 470 | 470 | 441 | 441 | 9,000 |
2004/01/05 | 470 | 470 | 470 | 470 | 2,000 |