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 |
|---|---|---|---|---|---|
| 2008/12/30 | 411 | 411 | 408 | 408 | 2,000 |
| 2008/12/26 | 409 | 409 | 409 | 409 | 3,000 |
| 2008/12/25 | 413 | 414 | 413 | 414 | 2,000 |
| 2008/12/24 | 410 | 410 | 410 | 410 | 3,000 |
| 2008/12/22 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/12/19 | 406 | 420 | 406 | 420 | 2,000 |
| 2008/12/18 | 411 | 411 | 411 | 411 | 4,000 |
| 2008/12/17 | 431 | 431 | 431 | 431 | 6,000 |
| 2008/12/16 | 431 | 433 | 431 | 431 | 4,000 |
| 2008/12/15 | 433 | 433 | 433 | 433 | 10,000 |
| 2008/12/12 | 403 | 408 | 403 | 408 | 2,000 |
| 2008/12/11 | 407 | 407 | 407 | 407 | 1,000 |
| 2008/12/10 | 407 | 407 | 407 | 407 | 1,000 |
| 2008/12/09 | 402 | 402 | 400 | 400 | 4,000 |
| 2008/12/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/12/01 | 394 | 400 | 394 | 400 | 2,000 |
| 2008/11/28 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/11/27 | 390 | 390 | 389 | 389 | 3,000 |
| 2008/11/26 | 389 | 389 | 389 | 389 | 2,000 |
| 2008/11/25 | 380 | 390 | 380 | 390 | 3,000 |
| 2008/11/21 | 380 | 380 | 375 | 375 | 3,000 |
| 2008/11/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/11/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/11/14 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/11/13 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/11/07 | 411 | 411 | 411 | 411 | 3,000 |
| 2008/11/06 | 401 | 401 | 401 | 401 | 2,000 |
| 2008/11/05 | 401 | 401 | 400 | 400 | 3,000 |
| 2008/11/04 | 430 | 430 | 400 | 400 | 6,000 |
| 2008/10/31 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/10/30 | 390 | 399 | 390 | 399 | 2,000 |
| 2008/10/29 | 380 | 395 | 380 | 380 | 11,000 |
| 2008/10/28 | 338 | 355 | 338 | 355 | 15,000 |
| 2008/10/27 | 420 | 429 | 420 | 424 | 15,000 |
| 2008/10/24 | 442 | 442 | 429 | 429 | 6,000 |
| 2008/10/23 | 437 | 437 | 427 | 427 | 4,000 |
| 2008/10/22 | 440 | 440 | 434 | 437 | 4,000 |
| 2008/10/21 | 441 | 443 | 441 | 443 | 3,000 |
| 2008/10/20 | 434 | 434 | 428 | 433 | 6,000 |
| 2008/10/17 | 425 | 434 | 424 | 434 | 5,000 |
| 2008/10/16 | 425 | 425 | 423 | 423 | 2,000 |
| 2008/10/15 | 436 | 445 | 425 | 445 | 6,000 |
| 2008/10/14 | 422 | 445 | 422 | 425 | 10,000 |
| 2008/10/10 | 422 | 422 | 418 | 418 | 10,000 |
| 2008/10/09 | 428 | 445 | 424 | 427 | 11,000 |
| 2008/10/08 | 429 | 430 | 426 | 428 | 11,000 |
| 2008/10/07 | 435 | 435 | 429 | 429 | 5,000 |
| 2008/10/06 | 440 | 445 | 440 | 445 | 11,000 |
| 2008/10/03 | 450 | 450 | 445 | 445 | 6,000 |
| 2008/10/02 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/10/01 | 458 | 459 | 457 | 457 | 7,000 |
| 2008/09/30 | 447 | 447 | 447 | 447 | 1,000 |
| 2008/09/29 | 458 | 458 | 458 | 458 | 3,000 |
| 2008/09/26 | 460 | 460 | 445 | 445 | 3,000 |
| 2008/09/25 | 443 | 450 | 443 | 445 | 8,000 |
| 2008/09/22 | 458 | 458 | 443 | 443 | 2,000 |
| 2008/09/18 | 438 | 438 | 430 | 430 | 3,000 |
| 2008/09/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/09/16 | 448 | 448 | 438 | 438 | 3,000 |
| 2008/09/11 | 449 | 449 | 449 | 449 | 1,000 |
| 2008/09/10 | 464 | 464 | 464 | 464 | 1,000 |
| 2008/09/09 | 449 | 464 | 449 | 464 | 2,000 |
| 2008/09/08 | 462 | 462 | 449 | 449 | 5,000 |
| 2008/09/03 | 463 | 463 | 463 | 463 | 1,000 |
| 2008/09/02 | 446 | 450 | 446 | 450 | 2,000 |
| 2008/09/01 | 464 | 464 | 451 | 451 | 3,000 |
| 2008/08/28 | 453 | 465 | 453 | 465 | 2,000 |
| 2008/08/26 | 463 | 463 | 454 | 454 | 5,000 |
| 2008/08/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/08/20 | 435 | 460 | 435 | 460 | 2,000 |
| 2008/08/15 | 440 | 450 | 440 | 450 | 2,000 |
| 2008/08/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/08/13 | 449 | 449 | 440 | 440 | 4,000 |
| 2008/08/12 | 450 | 454 | 450 | 454 | 6,000 |
| 2008/08/06 | 464 | 470 | 464 | 470 | 5,000 |
| 2008/08/04 | 460 | 460 | 460 | 460 | 4,000 |
| 2008/08/01 | 469 | 469 | 451 | 451 | 4,000 |
| 2008/07/29 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/07/28 | 470 | 470 | 470 | 470 | 3,000 |
| 2008/07/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/07/24 | 450 | 450 | 447 | 447 | 2,000 |
| 2008/07/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/07/18 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/07/17 | 446 | 446 | 446 | 446 | 1,000 |
| 2008/07/16 | 484 | 484 | 478 | 478 | 11,000 |
| 2008/07/14 | 444 | 444 | 444 | 444 | 9,000 |
| 2008/07/11 | 435 | 438 | 435 | 435 | 4,000 |
| 2008/07/10 | 432 | 435 | 432 | 435 | 3,000 |
| 2008/07/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/07/08 | 428 | 435 | 428 | 435 | 3,000 |
| 2008/07/07 | 431 | 431 | 423 | 425 | 6,000 |
| 2008/07/04 | 433 | 433 | 431 | 431 | 5,000 |
| 2008/07/02 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/07/01 | 440 | 440 | 432 | 435 | 6,000 |
| 2008/06/30 | 438 | 438 | 430 | 430 | 9,000 |
| 2008/06/27 | 445 | 446 | 445 | 446 | 2,000 |
| 2008/06/26 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/06/25 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/06/24 | 442 | 445 | 442 | 445 | 2,000 |
| 2008/06/20 | 443 | 443 | 441 | 441 | 6,000 |
| 2008/06/19 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/06/18 | 445 | 449 | 445 | 449 | 5,000 |
| 2008/06/17 | 443 | 443 | 443 | 443 | 1,000 |
| 2008/06/12 | 439 | 439 | 439 | 439 | 1,000 |
| 2008/06/11 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/06/10 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/06/06 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/06/05 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/06/04 | 438 | 438 | 431 | 431 | 3,000 |
| 2008/06/03 | 446 | 446 | 428 | 428 | 10,000 |
| 2008/06/02 | 451 | 451 | 445 | 445 | 4,000 |
| 2008/05/30 | 446 | 446 | 445 | 445 | 2,000 |
| 2008/05/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/05/28 | 453 | 453 | 449 | 449 | 2,000 |
| 2008/05/27 | 455 | 455 | 449 | 454 | 4,000 |
| 2008/05/26 | 455 | 455 | 455 | 455 | 2,000 |
| 2008/05/23 | 447 | 450 | 447 | 450 | 2,000 |
| 2008/05/22 | 447 | 447 | 446 | 447 | 3,000 |
| 2008/05/21 | 447 | 447 | 447 | 447 | 2,000 |
| 2008/05/20 | 447 | 448 | 447 | 448 | 2,000 |
| 2008/05/19 | 445 | 445 | 445 | 445 | 2,000 |
| 2008/05/15 | 445 | 445 | 444 | 444 | 2,000 |
| 2008/05/14 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/05/13 | 444 | 445 | 444 | 445 | 2,000 |
| 2008/05/12 | 444 | 445 | 444 | 445 | 2,000 |
| 2008/05/09 | 445 | 445 | 444 | 444 | 2,000 |
| 2008/05/08 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/05/07 | 446 | 446 | 445 | 445 | 2,000 |
| 2008/05/02 | 444 | 449 | 444 | 445 | 4,000 |
| 2008/05/01 | 443 | 445 | 443 | 445 | 5,000 |
| 2008/04/30 | 470 | 470 | 441 | 441 | 7,000 |
| 2008/04/28 | 469 | 469 | 467 | 467 | 3,000 |
| 2008/04/25 | 445 | 450 | 445 | 450 | 5,000 |
| 2008/04/24 | 451 | 452 | 449 | 449 | 26,000 |
| 2008/04/23 | 475 | 476 | 475 | 476 | 18,000 |
| 2008/04/22 | 473 | 475 | 470 | 475 | 10,000 |
| 2008/04/21 | 473 | 475 | 471 | 472 | 13,000 |
| 2008/04/18 | 470 | 473 | 470 | 473 | 4,000 |
| 2008/04/17 | 465 | 465 | 461 | 465 | 6,000 |
| 2008/04/16 | 472 | 472 | 465 | 465 | 12,000 |
| 2008/04/15 | 485 | 485 | 472 | 472 | 3,000 |
| 2008/04/14 | 471 | 475 | 470 | 471 | 6,000 |
| 2008/04/11 | 472 | 472 | 472 | 472 | 2,000 |
| 2008/04/10 | 472 | 472 | 472 | 472 | 1,000 |
| 2008/04/09 | 495 | 495 | 481 | 481 | 3,000 |
| 2008/04/08 | 495 | 495 | 486 | 486 | 2,000 |
| 2008/04/07 | 489 | 490 | 475 | 490 | 10,000 |
| 2008/04/04 | 483 | 483 | 475 | 475 | 5,000 |
| 2008/04/03 | 482 | 482 | 482 | 482 | 1,000 |
| 2008/04/02 | 475 | 480 | 475 | 480 | 4,000 |
| 2008/04/01 | 470 | 475 | 470 | 475 | 4,000 |
| 2008/03/31 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/03/28 | 455 | 460 | 455 | 460 | 3,000 |
| 2008/03/26 | 435 | 435 | 435 | 435 | 8,000 |
| 2008/03/25 | 430 | 436 | 430 | 435 | 16,000 |
| 2008/03/21 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/03/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/03/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/03/12 | 450 | 450 | 450 | 450 | 3,000 |
| 2008/03/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/03/07 | 459 | 459 | 450 | 450 | 9,000 |
| 2008/03/06 | 460 | 460 | 460 | 460 | 13,000 |
| 2008/03/05 | 470 | 480 | 470 | 480 | 4,000 |
| 2008/03/03 | 480 | 480 | 470 | 470 | 3,000 |
| 2008/02/29 | 471 | 480 | 471 | 475 | 4,000 |
| 2008/02/26 | 470 | 470 | 470 | 470 | 6,000 |
| 2008/02/25 | 470 | 470 | 470 | 470 | 5,000 |
| 2008/02/22 | 469 | 470 | 469 | 470 | 3,000 |
| 2008/02/20 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/02/15 | 463 | 469 | 463 | 469 | 2,000 |
| 2008/02/13 | 470 | 470 | 462 | 462 | 6,000 |
| 2008/02/12 | 469 | 470 | 469 | 470 | 7,000 |
| 2008/02/08 | 462 | 470 | 462 | 470 | 2,000 |
| 2008/02/07 | 470 | 470 | 462 | 462 | 4,000 |
| 2008/02/06 | 510 | 510 | 510 | 510 | 13,000 |
| 2008/02/05 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/02/04 | 469 | 470 | 465 | 470 | 4,000 |
| 2008/02/01 | 452 | 470 | 452 | 470 | 4,000 |
| 2008/01/31 | 453 | 453 | 451 | 453 | 10,000 |
| 2008/01/30 | 461 | 461 | 451 | 453 | 6,000 |
| 2008/01/29 | 461 | 461 | 461 | 461 | 2,000 |
| 2008/01/28 | 470 | 470 | 461 | 461 | 4,000 |
| 2008/01/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/01/23 | 455 | 455 | 455 | 455 | 2,000 |
| 2008/01/22 | 470 | 470 | 455 | 455 | 3,000 |
| 2008/01/21 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/01/18 | 465 | 470 | 465 | 470 | 7,000 |
| 2008/01/17 | 466 | 466 | 460 | 465 | 6,000 |
| 2008/01/16 | 475 | 475 | 462 | 462 | 8,000 |
| 2008/01/15 | 475 | 476 | 475 | 475 | 3,000 |
| 2008/01/11 | 495 | 500 | 495 | 500 | 2,000 |
| 2008/01/10 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/01/09 | 497 | 497 | 497 | 497 | 1,000 |
| 2008/01/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/01/04 | 530 | 530 | 530 | 530 | 2,000 |