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 |
---|---|---|---|---|---|
2007/12/26 | 496 | 496 | 496 | 496 | 3,000 |
2007/12/25 | 492 | 495 | 492 | 495 | 4,000 |
2007/12/21 | 500 | 500 | 490 | 492 | 16,000 |
2007/12/20 | 502 | 502 | 500 | 501 | 12,000 |
2007/12/19 | 508 | 508 | 502 | 502 | 5,000 |
2007/12/18 | 508 | 508 | 508 | 508 | 2,000 |
2007/12/17 | 516 | 516 | 506 | 506 | 12,000 |
2007/12/14 | 506 | 506 | 506 | 506 | 1,000 |
2007/12/13 | 507 | 507 | 507 | 507 | 1,000 |
2007/12/12 | 507 | 507 | 507 | 507 | 1,000 |
2007/12/11 | 510 | 510 | 510 | 510 | 3,000 |
2007/12/10 | 510 | 510 | 510 | 510 | 1,000 |
2007/12/07 | 510 | 512 | 504 | 504 | 8,000 |
2007/12/06 | 504 | 509 | 501 | 501 | 6,000 |
2007/12/05 | 501 | 501 | 501 | 501 | 1,000 |
2007/12/04 | 503 | 503 | 501 | 501 | 4,000 |
2007/12/03 | 509 | 509 | 502 | 502 | 5,000 |
2007/11/29 | 509 | 509 | 509 | 509 | 4,000 |
2007/11/28 | 498 | 509 | 498 | 509 | 2,000 |
2007/11/27 | 495 | 496 | 495 | 496 | 3,000 |
2007/11/26 | 505 | 505 | 505 | 505 | 1,000 |
2007/11/22 | 510 | 510 | 490 | 495 | 5,000 |
2007/11/20 | 502 | 502 | 500 | 500 | 2,000 |
2007/11/19 | 505 | 505 | 504 | 504 | 2,000 |
2007/11/16 | 525 | 525 | 501 | 501 | 6,000 |
2007/11/14 | 520 | 525 | 520 | 525 | 2,000 |
2007/11/12 | 500 | 500 | 500 | 500 | 4,000 |
2007/11/09 | 516 | 526 | 516 | 526 | 3,000 |
2007/11/08 | 515 | 515 | 515 | 515 | 1,000 |
2007/11/07 | 530 | 530 | 515 | 515 | 4,000 |
2007/11/06 | 520 | 529 | 520 | 529 | 5,000 |
2007/11/05 | 525 | 525 | 521 | 521 | 4,000 |
2007/11/01 | 530 | 530 | 525 | 525 | 3,000 |
2007/10/31 | 519 | 522 | 518 | 518 | 3,000 |
2007/10/30 | 518 | 520 | 518 | 520 | 7,000 |
2007/10/29 | 529 | 530 | 527 | 528 | 9,000 |
2007/10/26 | 543 | 549 | 512 | 549 | 20,000 |
2007/10/25 | 584 | 590 | 584 | 590 | 20,000 |
2007/10/24 | 583 | 583 | 581 | 581 | 9,000 |
2007/10/23 | 579 | 583 | 579 | 583 | 4,000 |
2007/10/22 | 583 | 583 | 579 | 579 | 4,000 |
2007/10/19 | 586 | 586 | 586 | 586 | 1,000 |
2007/10/18 | 586 | 586 | 586 | 586 | 1,000 |
2007/10/17 | 589 | 589 | 585 | 585 | 2,000 |
2007/10/16 | 583 | 583 | 583 | 583 | 1,000 |
2007/10/15 | 590 | 590 | 589 | 589 | 4,000 |
2007/10/12 | 585 | 587 | 577 | 587 | 6,000 |
2007/10/11 | 585 | 589 | 580 | 589 | 3,000 |
2007/10/10 | 585 | 585 | 580 | 580 | 3,000 |
2007/10/09 | 582 | 590 | 582 | 590 | 4,000 |
2007/10/05 | 585 | 585 | 582 | 582 | 2,000 |
2007/10/04 | 590 | 590 | 585 | 585 | 5,000 |
2007/10/03 | 590 | 590 | 590 | 590 | 4,000 |
2007/10/02 | 592 | 592 | 590 | 590 | 3,000 |
2007/10/01 | 590 | 595 | 590 | 595 | 4,000 |
2007/09/28 | 567 | 577 | 567 | 577 | 2,000 |
2007/09/27 | 564 | 570 | 564 | 564 | 4,000 |
2007/09/26 | 552 | 555 | 545 | 555 | 6,000 |
2007/09/25 | 544 | 548 | 544 | 548 | 2,000 |
2007/09/21 | 540 | 548 | 540 | 540 | 5,000 |
2007/09/20 | 549 | 549 | 530 | 540 | 6,000 |
2007/09/19 | 567 | 567 | 550 | 550 | 7,000 |
2007/09/18 | 571 | 571 | 567 | 567 | 5,000 |
2007/09/13 | 575 | 575 | 572 | 574 | 4,000 |
2007/09/12 | 577 | 577 | 576 | 577 | 4,000 |
2007/09/11 | 580 | 580 | 577 | 577 | 2,000 |
2007/09/10 | 580 | 580 | 580 | 580 | 1,000 |
2007/09/07 | 581 | 581 | 581 | 581 | 1,000 |
2007/09/04 | 577 | 577 | 577 | 577 | 1,000 |
2007/09/03 | 600 | 600 | 600 | 600 | 1,000 |
2007/08/31 | 578 | 586 | 570 | 570 | 11,000 |
2007/08/30 | 573 | 573 | 573 | 573 | 1,000 |
2007/08/29 | 575 | 575 | 571 | 574 | 3,000 |
2007/08/28 | 575 | 575 | 575 | 575 | 1,000 |
2007/08/27 | 583 | 583 | 573 | 575 | 5,000 |
2007/08/24 | 575 | 575 | 573 | 573 | 2,000 |
2007/08/23 | 579 | 580 | 575 | 575 | 3,000 |
2007/08/22 | 569 | 570 | 569 | 570 | 3,000 |
2007/08/21 | 575 | 575 | 575 | 575 | 1,000 |
2007/08/20 | 580 | 580 | 580 | 580 | 1,000 |
2007/08/17 | 580 | 581 | 570 | 570 | 7,000 |
2007/08/16 | 580 | 580 | 570 | 570 | 4,000 |
2007/08/15 | 589 | 589 | 583 | 583 | 4,000 |
2007/08/14 | 581 | 581 | 581 | 581 | 1,000 |
2007/08/10 | 583 | 587 | 583 | 585 | 3,000 |
2007/08/09 | 592 | 592 | 586 | 586 | 4,000 |
2007/08/08 | 588 | 588 | 588 | 588 | 1,000 |
2007/08/07 | 587 | 588 | 587 | 588 | 9,000 |
2007/08/06 | 593 | 593 | 587 | 587 | 2,000 |
2007/08/03 | 587 | 587 | 587 | 587 | 5,000 |
2007/08/02 | 595 | 595 | 588 | 588 | 6,000 |
2007/08/01 | 595 | 595 | 586 | 586 | 5,000 |
2007/07/31 | 592 | 595 | 592 | 595 | 2,000 |
2007/07/30 | 583 | 593 | 583 | 592 | 6,000 |
2007/07/27 | 596 | 596 | 593 | 593 | 4,000 |
2007/07/26 | 600 | 600 | 598 | 598 | 3,000 |
2007/07/25 | 597 | 597 | 596 | 596 | 2,000 |
2007/07/24 | 598 | 598 | 598 | 598 | 1,000 |
2007/07/23 | 599 | 599 | 598 | 598 | 2,000 |
2007/07/19 | 591 | 597 | 591 | 597 | 5,000 |
2007/07/18 | 605 | 605 | 590 | 590 | 7,000 |
2007/07/17 | 620 | 620 | 620 | 620 | 10,000 |
2007/07/13 | 594 | 594 | 590 | 590 | 8,000 |
2007/07/11 | 583 | 583 | 583 | 583 | 1,000 |
2007/07/10 | 583 | 585 | 583 | 583 | 5,000 |
2007/07/09 | 587 | 587 | 585 | 587 | 4,000 |
2007/07/06 | 585 | 587 | 585 | 587 | 5,000 |
2007/07/05 | 583 | 583 | 583 | 583 | 4,000 |
2007/07/04 | 586 | 586 | 585 | 585 | 2,000 |
2007/07/03 | 586 | 586 | 585 | 585 | 3,000 |
2007/07/02 | 586 | 586 | 586 | 586 | 2,000 |
2007/06/26 | 589 | 589 | 581 | 586 | 9,000 |
2007/06/25 | 585 | 590 | 583 | 585 | 5,000 |
2007/06/22 | 581 | 585 | 581 | 585 | 4,000 |
2007/06/21 | 580 | 580 | 580 | 580 | 1,000 |
2007/06/20 | 576 | 577 | 576 | 577 | 2,000 |
2007/06/19 | 580 | 580 | 575 | 576 | 6,000 |
2007/06/18 | 579 | 579 | 575 | 577 | 5,000 |
2007/06/15 | 576 | 576 | 576 | 576 | 2,000 |
2007/06/14 | 576 | 579 | 576 | 579 | 4,000 |
2007/06/13 | 577 | 577 | 576 | 576 | 2,000 |
2007/06/12 | 579 | 580 | 579 | 580 | 2,000 |
2007/06/11 | 588 | 590 | 580 | 580 | 5,000 |
2007/06/07 | 580 | 588 | 580 | 588 | 6,000 |
2007/06/06 | 589 | 590 | 582 | 582 | 5,000 |
2007/06/05 | 585 | 586 | 585 | 586 | 5,000 |
2007/06/04 | 590 | 590 | 581 | 582 | 3,000 |
2007/06/01 | 592 | 592 | 592 | 592 | 2,000 |
2007/05/31 | 577 | 577 | 577 | 577 | 1,000 |
2007/05/28 | 589 | 590 | 580 | 585 | 5,000 |
2007/05/25 | 579 | 579 | 579 | 579 | 1,000 |
2007/05/24 | 581 | 581 | 581 | 581 | 1,000 |
2007/05/23 | 580 | 580 | 573 | 573 | 2,000 |
2007/05/22 | 574 | 580 | 574 | 580 | 3,000 |
2007/05/21 | 571 | 584 | 571 | 584 | 5,000 |
2007/05/18 | 570 | 570 | 568 | 568 | 3,000 |
2007/05/17 | 569 | 569 | 569 | 569 | 1,000 |
2007/05/16 | 576 | 576 | 564 | 575 | 23,000 |
2007/05/15 | 584 | 584 | 584 | 584 | 2,000 |
2007/05/14 | 598 | 600 | 592 | 592 | 7,000 |
2007/05/11 | 591 | 591 | 591 | 591 | 1,000 |
2007/05/10 | 591 | 591 | 591 | 591 | 3,000 |
2007/05/09 | 587 | 595 | 587 | 591 | 5,000 |
2007/05/08 | 591 | 591 | 590 | 590 | 2,000 |
2007/05/07 | 592 | 597 | 592 | 592 | 6,000 |
2007/05/02 | 590 | 590 | 590 | 590 | 2,000 |
2007/05/01 | 584 | 589 | 580 | 589 | 3,000 |
2007/04/27 | 575 | 582 | 573 | 582 | 17,000 |
2007/04/26 | 578 | 582 | 576 | 576 | 12,000 |
2007/04/25 | 594 | 594 | 568 | 570 | 23,000 |
2007/04/24 | 582 | 597 | 582 | 597 | 25,000 |
2007/04/23 | 649 | 657 | 649 | 649 | 19,000 |
2007/04/20 | 650 | 650 | 646 | 650 | 5,000 |
2007/04/19 | 648 | 650 | 646 | 650 | 7,000 |
2007/04/18 | 653 | 653 | 649 | 649 | 12,000 |
2007/04/17 | 660 | 660 | 654 | 654 | 11,000 |
2007/04/16 | 665 | 666 | 659 | 659 | 8,000 |
2007/04/13 | 664 | 664 | 663 | 663 | 3,000 |
2007/04/12 | 660 | 663 | 659 | 663 | 6,000 |
2007/04/11 | 650 | 656 | 650 | 650 | 7,000 |
2007/04/10 | 665 | 665 | 646 | 652 | 14,000 |
2007/04/09 | 667 | 667 | 665 | 666 | 7,000 |
2007/04/06 | 666 | 667 | 666 | 667 | 5,000 |
2007/04/05 | 678 | 678 | 665 | 665 | 7,000 |
2007/04/04 | 657 | 671 | 657 | 668 | 28,000 |
2007/04/03 | 643 | 651 | 643 | 651 | 16,000 |
2007/04/02 | 637 | 637 | 634 | 637 | 12,000 |
2007/03/30 | 635 | 637 | 635 | 637 | 4,000 |
2007/03/29 | 637 | 638 | 627 | 631 | 7,000 |
2007/03/28 | 615 | 635 | 615 | 627 | 17,000 |
2007/03/27 | 611 | 615 | 611 | 615 | 5,000 |
2007/03/26 | 610 | 610 | 601 | 610 | 5,000 |
2007/03/23 | 611 | 612 | 607 | 607 | 4,000 |
2007/03/22 | 604 | 610 | 604 | 610 | 7,000 |
2007/03/20 | 607 | 607 | 603 | 603 | 2,000 |
2007/03/16 | 607 | 609 | 602 | 602 | 4,000 |
2007/03/15 | 602 | 605 | 602 | 602 | 4,000 |
2007/03/14 | 610 | 610 | 602 | 602 | 4,000 |
2007/03/13 | 610 | 611 | 610 | 611 | 4,000 |
2007/03/12 | 607 | 608 | 607 | 608 | 2,000 |
2007/03/07 | 595 | 596 | 591 | 591 | 5,000 |
2007/03/06 | 581 | 590 | 581 | 590 | 4,000 |
2007/03/05 | 595 | 595 | 582 | 582 | 6,000 |
2007/03/02 | 585 | 594 | 585 | 594 | 5,000 |
2007/03/01 | 595 | 595 | 584 | 585 | 7,000 |
2007/02/28 | 583 | 585 | 580 | 582 | 11,000 |
2007/02/27 | 599 | 599 | 599 | 599 | 2,000 |
2007/02/26 | 597 | 598 | 591 | 598 | 7,000 |
2007/02/23 | 591 | 591 | 591 | 591 | 1,000 |
2007/02/22 | 591 | 592 | 591 | 591 | 4,000 |
2007/02/21 | 591 | 591 | 590 | 590 | 3,000 |
2007/02/20 | 591 | 591 | 591 | 591 | 1,000 |
2007/02/15 | 591 | 591 | 590 | 591 | 3,000 |
2007/02/14 | 596 | 596 | 596 | 596 | 3,000 |
2007/02/13 | 596 | 597 | 596 | 597 | 4,000 |
2007/02/09 | 584 | 584 | 581 | 583 | 4,000 |
2007/02/08 | 582 | 588 | 581 | 588 | 5,000 |
2007/02/07 | 584 | 584 | 580 | 581 | 8,000 |
2007/02/06 | 599 | 599 | 598 | 598 | 8,000 |
2007/02/05 | 585 | 585 | 580 | 580 | 4,000 |
2007/02/02 | 579 | 580 | 579 | 580 | 4,000 |
2007/02/01 | 579 | 579 | 579 | 579 | 3,000 |
2007/01/30 | 575 | 580 | 575 | 577 | 8,000 |
2007/01/29 | 572 | 578 | 571 | 578 | 11,000 |
2007/01/26 | 574 | 575 | 574 | 575 | 8,000 |
2007/01/25 | 579 | 579 | 575 | 575 | 6,000 |
2007/01/24 | 574 | 579 | 574 | 575 | 9,000 |
2007/01/23 | 573 | 583 | 571 | 571 | 10,000 |
2007/01/22 | 581 | 582 | 570 | 571 | 12,000 |
2007/01/19 | 585 | 585 | 585 | 585 | 4,000 |
2007/01/18 | 584 | 584 | 584 | 584 | 1,000 |
2007/01/17 | 589 | 589 | 578 | 586 | 7,000 |
2007/01/16 | 590 | 590 | 590 | 590 | 2,000 |
2007/01/15 | 578 | 590 | 578 | 580 | 3,000 |
2007/01/12 | 570 | 575 | 569 | 575 | 4,000 |
2007/01/11 | 570 | 575 | 570 | 570 | 4,000 |
2007/01/10 | 568 | 570 | 567 | 570 | 6,000 |
2007/01/05 | 565 | 565 | 560 | 560 | 3,000 |
2007/01/04 | 565 | 569 | 560 | 561 | 6,000 |