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 |
---|---|---|---|---|---|
2006/12/29 | 546 | 555 | 546 | 555 | 3,000 |
2006/12/28 | 545 | 545 | 544 | 544 | 11,000 |
2006/12/27 | 550 | 555 | 544 | 545 | 13,000 |
2006/12/26 | 551 | 551 | 541 | 543 | 18,000 |
2006/12/25 | 560 | 562 | 551 | 552 | 21,000 |
2006/12/22 | 565 | 565 | 562 | 562 | 9,000 |
2006/12/21 | 560 | 565 | 560 | 565 | 3,000 |
2006/12/20 | 575 | 575 | 555 | 556 | 7,000 |
2006/12/19 | 571 | 572 | 552 | 552 | 13,000 |
2006/12/18 | 576 | 576 | 570 | 571 | 10,000 |
2006/12/15 | 576 | 576 | 576 | 576 | 2,000 |
2006/12/14 | 585 | 585 | 575 | 576 | 6,000 |
2006/12/13 | 598 | 598 | 583 | 589 | 16,000 |
2006/12/12 | 569 | 589 | 569 | 578 | 17,000 |
2006/12/11 | 547 | 550 | 547 | 550 | 10,000 |
2006/12/08 | 546 | 546 | 545 | 546 | 13,000 |
2006/12/07 | 546 | 547 | 545 | 546 | 5,000 |
2006/12/06 | 545 | 546 | 545 | 545 | 8,000 |
2006/12/05 | 549 | 549 | 546 | 546 | 6,000 |
2006/12/04 | 550 | 550 | 546 | 549 | 8,000 |
2006/12/01 | 543 | 550 | 543 | 549 | 10,000 |
2006/11/30 | 541 | 542 | 540 | 542 | 5,000 |
2006/11/29 | 542 | 543 | 540 | 541 | 6,000 |
2006/11/28 | 549 | 549 | 540 | 549 | 8,000 |
2006/11/27 | 550 | 550 | 550 | 550 | 3,000 |
2006/11/24 | 548 | 550 | 548 | 550 | 4,000 |
2006/11/21 | 550 | 555 | 545 | 547 | 8,000 |
2006/11/20 | 557 | 558 | 550 | 550 | 7,000 |
2006/11/17 | 560 | 560 | 560 | 560 | 3,000 |
2006/11/16 | 563 | 563 | 561 | 561 | 5,000 |
2006/11/15 | 562 | 562 | 560 | 562 | 8,000 |
2006/11/14 | 561 | 565 | 561 | 561 | 5,000 |
2006/11/13 | 561 | 562 | 560 | 560 | 9,000 |
2006/11/10 | 576 | 576 | 570 | 570 | 5,000 |
2006/11/09 | 583 | 583 | 575 | 577 | 5,000 |
2006/11/08 | 603 | 603 | 603 | 603 | 2,000 |
2006/11/07 | 604 | 610 | 591 | 605 | 8,000 |
2006/11/06 | 612 | 612 | 605 | 605 | 2,000 |
2006/11/02 | 614 | 614 | 612 | 613 | 5,000 |
2006/11/01 | 616 | 617 | 612 | 613 | 5,000 |
2006/10/31 | 610 | 615 | 610 | 611 | 7,000 |
2006/10/30 | 619 | 620 | 616 | 616 | 6,000 |
2006/10/27 | 616 | 620 | 614 | 620 | 11,000 |
2006/10/26 | 613 | 622 | 613 | 614 | 23,000 |
2006/10/25 | 647 | 648 | 640 | 646 | 20,000 |
2006/10/24 | 638 | 648 | 638 | 648 | 13,000 |
2006/10/23 | 636 | 639 | 636 | 639 | 7,000 |
2006/10/20 | 636 | 636 | 635 | 636 | 4,000 |
2006/10/19 | 636 | 637 | 636 | 636 | 3,000 |
2006/10/18 | 633 | 636 | 633 | 636 | 4,000 |
2006/10/17 | 631 | 632 | 631 | 632 | 9,000 |
2006/10/16 | 633 | 637 | 630 | 637 | 11,000 |
2006/10/13 | 631 | 633 | 630 | 633 | 5,000 |
2006/10/12 | 631 | 631 | 630 | 630 | 6,000 |
2006/10/11 | 638 | 638 | 630 | 630 | 11,000 |
2006/10/10 | 645 | 645 | 636 | 636 | 6,000 |
2006/10/06 | 647 | 649 | 647 | 649 | 3,000 |
2006/10/05 | 650 | 650 | 646 | 646 | 2,000 |
2006/10/04 | 650 | 650 | 649 | 649 | 4,000 |
2006/10/03 | 651 | 651 | 649 | 649 | 13,000 |
2006/10/02 | 650 | 656 | 650 | 650 | 3,000 |
2006/09/29 | 649 | 649 | 646 | 647 | 4,000 |
2006/09/28 | 645 | 648 | 645 | 648 | 4,000 |
2006/09/27 | 639 | 640 | 634 | 635 | 6,000 |
2006/09/26 | 633 | 655 | 633 | 655 | 4,000 |
2006/09/25 | 619 | 623 | 619 | 623 | 5,000 |
2006/09/22 | 618 | 618 | 618 | 618 | 1,000 |
2006/09/21 | 622 | 623 | 617 | 623 | 4,000 |
2006/09/20 | 626 | 626 | 626 | 626 | 3,000 |
2006/09/19 | 626 | 626 | 626 | 626 | 1,000 |
2006/09/14 | 612 | 630 | 612 | 630 | 6,000 |
2006/09/13 | 621 | 621 | 613 | 613 | 4,000 |
2006/09/12 | 625 | 625 | 620 | 620 | 9,000 |
2006/09/11 | 623 | 623 | 623 | 623 | 2,000 |
2006/09/08 | 625 | 625 | 625 | 625 | 1,000 |
2006/09/07 | 626 | 626 | 625 | 625 | 6,000 |
2006/09/06 | 625 | 629 | 625 | 629 | 2,000 |
2006/09/05 | 624 | 625 | 624 | 624 | 9,000 |
2006/09/04 | 626 | 626 | 625 | 625 | 4,000 |
2006/09/01 | 625 | 625 | 625 | 625 | 3,000 |
2006/08/31 | 626 | 627 | 625 | 625 | 3,000 |
2006/08/30 | 625 | 625 | 625 | 625 | 2,000 |
2006/08/29 | 623 | 624 | 623 | 624 | 2,000 |
2006/08/28 | 622 | 623 | 622 | 623 | 7,000 |
2006/08/25 | 629 | 629 | 629 | 629 | 1,000 |
2006/08/24 | 634 | 634 | 630 | 630 | 3,000 |
2006/08/23 | 628 | 628 | 624 | 626 | 9,000 |
2006/08/22 | 630 | 630 | 630 | 630 | 2,000 |
2006/08/21 | 631 | 631 | 628 | 629 | 7,000 |
2006/08/18 | 629 | 630 | 628 | 628 | 4,000 |
2006/08/17 | 631 | 639 | 630 | 639 | 7,000 |
2006/08/16 | 625 | 628 | 625 | 627 | 3,000 |
2006/08/15 | 621 | 632 | 621 | 632 | 4,000 |
2006/08/14 | 625 | 625 | 621 | 623 | 3,000 |
2006/08/11 | 625 | 625 | 621 | 621 | 3,000 |
2006/08/09 | 621 | 630 | 620 | 630 | 5,000 |
2006/08/08 | 625 | 625 | 625 | 625 | 3,000 |
2006/08/07 | 625 | 625 | 625 | 625 | 1,000 |
2006/08/04 | 627 | 627 | 627 | 627 | 2,000 |
2006/08/03 | 630 | 630 | 626 | 626 | 3,000 |
2006/08/02 | 626 | 636 | 626 | 636 | 2,000 |
2006/08/01 | 634 | 634 | 625 | 625 | 6,000 |
2006/07/31 | 632 | 633 | 632 | 633 | 5,000 |
2006/07/28 | 631 | 631 | 630 | 631 | 7,000 |
2006/07/27 | 633 | 634 | 631 | 631 | 6,000 |
2006/07/26 | 643 | 643 | 633 | 633 | 3,000 |
2006/07/25 | 650 | 650 | 633 | 633 | 2,000 |
2006/07/24 | 635 | 635 | 635 | 635 | 2,000 |
2006/07/21 | 635 | 636 | 635 | 635 | 6,000 |
2006/07/20 | 640 | 640 | 640 | 640 | 1,000 |
2006/07/19 | 636 | 636 | 636 | 636 | 1,000 |
2006/07/18 | 668 | 668 | 635 | 635 | 13,000 |
2006/07/14 | 650 | 650 | 650 | 650 | 1,000 |
2006/07/13 | 650 | 656 | 650 | 656 | 2,000 |
2006/07/12 | 661 | 661 | 660 | 660 | 4,000 |
2006/07/11 | 683 | 684 | 664 | 664 | 3,000 |
2006/07/10 | 686 | 686 | 686 | 686 | 6,000 |
2006/07/07 | 656 | 656 | 656 | 656 | 2,000 |
2006/07/06 | 656 | 656 | 656 | 656 | 1,000 |
2006/07/05 | 656 | 667 | 656 | 665 | 4,000 |
2006/07/04 | 667 | 667 | 650 | 660 | 9,000 |
2006/07/03 | 699 | 699 | 699 | 699 | 5,000 |
2006/06/30 | 656 | 656 | 654 | 654 | 3,000 |
2006/06/29 | 630 | 640 | 630 | 640 | 3,000 |
2006/06/28 | 630 | 630 | 630 | 630 | 1,000 |
2006/06/27 | 649 | 650 | 640 | 640 | 3,000 |
2006/06/26 | 645 | 656 | 645 | 649 | 9,000 |
2006/06/23 | 644 | 644 | 625 | 625 | 11,000 |
2006/06/22 | 654 | 654 | 634 | 644 | 5,000 |
2006/06/21 | 647 | 647 | 630 | 644 | 12,000 |
2006/06/20 | 647 | 650 | 647 | 647 | 5,000 |
2006/06/16 | 649 | 653 | 649 | 653 | 5,000 |
2006/06/15 | 628 | 631 | 627 | 631 | 4,000 |
2006/06/14 | 625 | 625 | 625 | 625 | 3,000 |
2006/06/12 | 621 | 625 | 621 | 625 | 2,000 |
2006/06/09 | 604 | 641 | 604 | 620 | 22,000 |
2006/06/08 | 665 | 665 | 600 | 601 | 17,000 |
2006/06/07 | 667 | 686 | 667 | 686 | 11,000 |
2006/06/06 | 680 | 680 | 666 | 666 | 8,000 |
2006/06/01 | 704 | 704 | 704 | 704 | 1,000 |
2006/05/31 | 680 | 680 | 680 | 680 | 2,000 |
2006/05/30 | 692 | 707 | 692 | 705 | 6,000 |
2006/05/29 | 692 | 692 | 692 | 692 | 1,000 |
2006/05/26 | 712 | 712 | 712 | 712 | 2,000 |
2006/05/25 | 690 | 690 | 675 | 675 | 5,000 |
2006/05/24 | 690 | 690 | 677 | 677 | 5,000 |
2006/05/23 | 691 | 691 | 690 | 690 | 6,000 |
2006/05/22 | 690 | 690 | 690 | 690 | 1,000 |
2006/05/19 | 688 | 690 | 681 | 681 | 7,000 |
2006/05/18 | 688 | 688 | 675 | 688 | 11,000 |
2006/05/17 | 690 | 690 | 685 | 690 | 10,000 |
2006/05/16 | 701 | 701 | 698 | 700 | 11,000 |
2006/05/15 | 707 | 707 | 701 | 701 | 5,000 |
2006/05/12 | 701 | 713 | 700 | 713 | 17,000 |
2006/05/11 | 708 | 708 | 702 | 708 | 19,000 |
2006/05/10 | 715 | 715 | 708 | 708 | 17,000 |
2006/05/09 | 720 | 723 | 713 | 715 | 19,000 |
2006/05/08 | 736 | 738 | 728 | 728 | 20,000 |
2006/05/02 | 735 | 737 | 735 | 735 | 5,000 |
2006/05/01 | 738 | 738 | 738 | 738 | 3,000 |
2006/04/28 | 742 | 742 | 738 | 738 | 12,000 |
2006/04/27 | 749 | 749 | 742 | 742 | 19,000 |
2006/04/26 | 750 | 756 | 750 | 750 | 26,000 |
2006/04/25 | 748 | 753 | 747 | 748 | 60,000 |
2006/04/24 | 778 | 778 | 772 | 773 | 113,000 |
2006/04/21 | 780 | 783 | 778 | 778 | 24,000 |
2006/04/20 | 782 | 782 | 780 | 781 | 25,000 |
2006/04/19 | 785 | 785 | 782 | 782 | 10,000 |
2006/04/18 | 783 | 785 | 783 | 783 | 12,000 |
2006/04/17 | 788 | 788 | 785 | 785 | 20,000 |
2006/04/14 | 786 | 788 | 786 | 788 | 7,000 |
2006/04/13 | 785 | 786 | 785 | 786 | 11,000 |
2006/04/12 | 791 | 792 | 786 | 786 | 30,000 |
2006/04/11 | 790 | 790 | 789 | 790 | 26,000 |
2006/04/10 | 790 | 792 | 789 | 791 | 16,000 |
2006/04/07 | 792 | 792 | 790 | 790 | 14,000 |
2006/04/06 | 791 | 794 | 791 | 792 | 6,000 |
2006/04/05 | 790 | 794 | 789 | 794 | 20,000 |
2006/04/04 | 795 | 795 | 789 | 789 | 27,000 |
2006/04/03 | 785 | 797 | 785 | 797 | 28,000 |
2006/03/31 | 783 | 785 | 780 | 785 | 27,000 |
2006/03/30 | 780 | 785 | 780 | 783 | 14,000 |
2006/03/29 | 775 | 777 | 770 | 777 | 13,000 |
2006/03/28 | 765 | 780 | 765 | 775 | 10,000 |
2006/03/27 | 770 | 770 | 765 | 765 | 17,000 |
2006/03/24 | 760 | 760 | 759 | 760 | 10,000 |
2006/03/23 | 757 | 760 | 757 | 760 | 5,000 |
2006/03/22 | 756 | 756 | 751 | 756 | 14,000 |
2006/03/20 | 753 | 755 | 750 | 750 | 17,000 |
2006/03/17 | 755 | 760 | 755 | 760 | 4,000 |
2006/03/16 | 758 | 763 | 758 | 759 | 4,000 |
2006/03/15 | 761 | 768 | 750 | 758 | 21,000 |
2006/03/14 | 775 | 775 | 761 | 767 | 17,000 |
2006/03/13 | 788 | 788 | 780 | 780 | 2,000 |
2006/03/10 | 770 | 770 | 770 | 770 | 4,000 |
2006/03/08 | 775 | 775 | 770 | 770 | 2,000 |
2006/03/07 | 771 | 771 | 760 | 765 | 7,000 |
2006/03/06 | 770 | 770 | 770 | 770 | 1,000 |
2006/03/02 | 784 | 784 | 770 | 775 | 12,000 |
2006/03/01 | 788 | 788 | 785 | 785 | 2,000 |
2006/02/27 | 799 | 799 | 789 | 789 | 6,000 |
2006/02/24 | 780 | 780 | 780 | 780 | 5,000 |
2006/02/23 | 765 | 770 | 765 | 769 | 7,000 |
2006/02/22 | 766 | 767 | 765 | 765 | 7,000 |
2006/02/21 | 760 | 765 | 760 | 760 | 6,000 |
2006/02/20 | 780 | 780 | 760 | 767 | 13,000 |
2006/02/17 | 790 | 790 | 780 | 780 | 6,000 |
2006/02/16 | 780 | 790 | 780 | 790 | 2,000 |
2006/02/15 | 800 | 800 | 784 | 784 | 2,000 |
2006/02/14 | 780 | 784 | 780 | 780 | 11,000 |
2006/02/13 | 804 | 804 | 780 | 782 | 9,000 |
2006/02/10 | 810 | 810 | 804 | 804 | 4,000 |
2006/02/09 | 809 | 809 | 809 | 809 | 1,000 |
2006/02/08 | 818 | 818 | 808 | 808 | 7,000 |
2006/02/07 | 814 | 816 | 814 | 815 | 10,000 |
2006/02/06 | 809 | 809 | 785 | 795 | 5,000 |
2006/02/03 | 797 | 809 | 795 | 809 | 16,000 |
2006/02/02 | 803 | 803 | 798 | 798 | 8,000 |
2006/02/01 | 807 | 812 | 801 | 803 | 8,000 |
2006/01/31 | 815 | 815 | 806 | 806 | 5,000 |
2006/01/30 | 817 | 817 | 805 | 815 | 12,000 |
2006/01/27 | 800 | 800 | 800 | 800 | 3,000 |
2006/01/26 | 779 | 787 | 779 | 781 | 5,000 |
2006/01/25 | 777 | 781 | 777 | 778 | 10,000 |
2006/01/23 | 773 | 775 | 761 | 775 | 5,000 |
2006/01/20 | 780 | 783 | 780 | 780 | 9,000 |
2006/01/19 | 774 | 783 | 770 | 783 | 18,000 |
2006/01/18 | 810 | 810 | 770 | 775 | 36,000 |
2006/01/17 | 810 | 815 | 810 | 810 | 6,000 |
2006/01/16 | 815 | 815 | 810 | 810 | 16,000 |
2006/01/13 | 813 | 815 | 808 | 808 | 17,000 |
2006/01/12 | 815 | 815 | 805 | 813 | 21,000 |
2006/01/11 | 800 | 808 | 795 | 805 | 19,000 |
2006/01/10 | 799 | 799 | 798 | 799 | 7,000 |
2006/01/06 | 799 | 799 | 790 | 790 | 7,000 |
2006/01/05 | 786 | 796 | 786 | 796 | 4,000 |
2006/01/04 | 790 | 790 | 780 | 790 | 5,000 |