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 |
---|---|---|---|---|---|
2009/12/28 | 436 | 439 | 436 | 439 | 4,000 |
2009/12/25 | 431 | 431 | 431 | 431 | 1,000 |
2009/12/24 | 432 | 432 | 432 | 432 | 1,000 |
2009/12/22 | 432 | 436 | 432 | 435 | 3,000 |
2009/12/21 | 431 | 432 | 430 | 432 | 8,000 |
2009/12/18 | 441 | 441 | 441 | 441 | 1,000 |
2009/12/17 | 443 | 443 | 438 | 442 | 7,000 |
2009/12/16 | 439 | 439 | 438 | 438 | 4,000 |
2009/12/15 | 434 | 437 | 431 | 437 | 14,000 |
2009/12/14 | 436 | 441 | 423 | 429 | 19,000 |
2009/12/11 | 414 | 421 | 414 | 421 | 8,000 |
2009/12/10 | 411 | 419 | 411 | 419 | 6,000 |
2009/12/09 | 413 | 414 | 413 | 414 | 3,000 |
2009/12/07 | 418 | 426 | 415 | 424 | 14,000 |
2009/12/04 | 425 | 425 | 416 | 419 | 8,000 |
2009/12/03 | 423 | 423 | 418 | 422 | 5,000 |
2009/12/02 | 427 | 427 | 424 | 427 | 4,000 |
2009/12/01 | 429 | 429 | 414 | 424 | 8,000 |
2009/11/30 | 421 | 429 | 421 | 429 | 5,000 |
2009/11/27 | 431 | 431 | 425 | 425 | 4,000 |
2009/11/26 | 440 | 440 | 428 | 428 | 12,000 |
2009/11/25 | 438 | 438 | 438 | 438 | 1,000 |
2009/11/24 | 428 | 433 | 428 | 433 | 3,000 |
2009/11/17 | 430 | 445 | 430 | 445 | 2,000 |
2009/11/16 | 443 | 443 | 440 | 440 | 2,000 |
2009/11/10 | 440 | 444 | 440 | 444 | 2,000 |
2009/11/09 | 440 | 440 | 440 | 440 | 1,000 |
2009/11/05 | 441 | 450 | 441 | 450 | 2,000 |
2009/11/02 | 448 | 448 | 441 | 441 | 3,000 |
2009/10/30 | 445 | 445 | 445 | 445 | 1,000 |
2009/10/29 | 445 | 445 | 445 | 445 | 2,000 |
2009/10/28 | 440 | 441 | 440 | 440 | 3,000 |
2009/10/27 | 444 | 451 | 439 | 439 | 24,000 |
2009/10/26 | 482 | 484 | 480 | 484 | 19,000 |
2009/10/23 | 472 | 482 | 472 | 480 | 5,000 |
2009/10/22 | 473 | 473 | 470 | 470 | 6,000 |
2009/10/21 | 484 | 484 | 480 | 483 | 4,000 |
2009/10/20 | 484 | 484 | 480 | 480 | 2,000 |
2009/10/19 | 476 | 484 | 476 | 484 | 9,000 |
2009/10/16 | 483 | 483 | 483 | 483 | 2,000 |
2009/10/15 | 478 | 483 | 478 | 483 | 2,000 |
2009/10/14 | 475 | 480 | 475 | 478 | 5,000 |
2009/10/13 | 473 | 474 | 473 | 474 | 4,000 |
2009/10/09 | 468 | 472 | 468 | 472 | 4,000 |
2009/10/07 | 463 | 463 | 463 | 463 | 2,000 |
2009/10/06 | 470 | 473 | 470 | 473 | 4,000 |
2009/10/05 | 465 | 473 | 465 | 466 | 4,000 |
2009/10/02 | 461 | 474 | 456 | 474 | 6,000 |
2009/10/01 | 470 | 470 | 470 | 470 | 2,000 |
2009/09/30 | 460 | 460 | 460 | 460 | 2,000 |
2009/09/29 | 460 | 460 | 458 | 458 | 4,000 |
2009/09/28 | 461 | 461 | 460 | 460 | 5,000 |
2009/09/24 | 460 | 460 | 456 | 456 | 3,000 |
2009/09/18 | 461 | 461 | 460 | 460 | 2,000 |
2009/09/17 | 465 | 465 | 460 | 461 | 4,000 |
2009/09/16 | 463 | 463 | 463 | 463 | 2,000 |
2009/09/15 | 463 | 463 | 463 | 463 | 1,000 |
2009/09/14 | 470 | 470 | 461 | 468 | 8,000 |
2009/09/10 | 460 | 460 | 460 | 460 | 2,000 |
2009/09/08 | 441 | 441 | 440 | 440 | 2,000 |
2009/09/07 | 441 | 441 | 441 | 441 | 1,000 |
2009/09/04 | 445 | 445 | 445 | 445 | 1,000 |
2009/09/01 | 460 | 460 | 460 | 460 | 3,000 |
2009/08/31 | 450 | 450 | 440 | 440 | 2,000 |
2009/08/27 | 450 | 450 | 450 | 450 | 2,000 |
2009/08/26 | 450 | 450 | 450 | 450 | 5,000 |
2009/08/24 | 433 | 433 | 433 | 433 | 1,000 |
2009/08/21 | 433 | 433 | 433 | 433 | 1,000 |
2009/08/20 | 434 | 434 | 434 | 434 | 1,000 |
2009/08/19 | 441 | 441 | 441 | 441 | 1,000 |
2009/08/18 | 442 | 442 | 442 | 442 | 1,000 |
2009/08/17 | 440 | 440 | 440 | 440 | 1,000 |
2009/08/13 | 435 | 435 | 435 | 435 | 1,000 |
2009/08/12 | 440 | 440 | 440 | 440 | 1,000 |
2009/08/06 | 435 | 442 | 435 | 442 | 5,000 |
2009/08/03 | 438 | 440 | 438 | 440 | 3,000 |
2009/07/31 | 430 | 435 | 430 | 435 | 2,000 |
2009/07/30 | 427 | 427 | 427 | 427 | 2,000 |
2009/07/29 | 425 | 428 | 425 | 428 | 7,000 |
2009/07/28 | 429 | 429 | 425 | 426 | 4,000 |
2009/07/27 | 425 | 425 | 425 | 425 | 4,000 |
2009/07/23 | 425 | 426 | 425 | 426 | 4,000 |
2009/07/21 | 440 | 440 | 430 | 430 | 3,000 |
2009/07/17 | 440 | 440 | 440 | 440 | 2,000 |
2009/07/16 | 445 | 445 | 445 | 445 | 1,000 |
2009/07/15 | 440 | 449 | 440 | 449 | 3,000 |
2009/07/14 | 440 | 440 | 440 | 440 | 2,000 |
2009/07/13 | 458 | 458 | 445 | 455 | 10,000 |
2009/07/10 | 449 | 449 | 449 | 449 | 13,000 |
2009/07/09 | 432 | 432 | 430 | 430 | 4,000 |
2009/07/08 | 430 | 430 | 430 | 430 | 6,000 |
2009/07/06 | 428 | 431 | 428 | 431 | 2,000 |
2009/07/03 | 428 | 428 | 425 | 425 | 5,000 |
2009/07/01 | 438 | 438 | 425 | 425 | 3,000 |
2009/06/29 | 420 | 427 | 420 | 427 | 3,000 |
2009/06/26 | 429 | 430 | 425 | 430 | 5,000 |
2009/06/25 | 421 | 427 | 421 | 427 | 2,000 |
2009/06/23 | 424 | 424 | 418 | 418 | 4,000 |
2009/06/22 | 425 | 425 | 424 | 424 | 2,000 |
2009/06/19 | 425 | 425 | 425 | 425 | 1,000 |
2009/06/18 | 424 | 424 | 424 | 424 | 1,000 |
2009/06/11 | 435 | 435 | 435 | 435 | 1,000 |
2009/06/05 | 430 | 430 | 430 | 430 | 1,000 |
2009/06/03 | 430 | 430 | 430 | 430 | 1,000 |
2009/06/01 | 430 | 430 | 430 | 430 | 2,000 |
2009/05/29 | 420 | 420 | 420 | 420 | 1,000 |
2009/05/27 | 420 | 420 | 420 | 420 | 1,000 |
2009/05/26 | 427 | 427 | 427 | 427 | 3,000 |
2009/05/25 | 417 | 422 | 416 | 422 | 6,000 |
2009/05/22 | 419 | 419 | 416 | 416 | 3,000 |
2009/05/20 | 418 | 420 | 417 | 420 | 3,000 |
2009/05/19 | 416 | 416 | 416 | 416 | 1,000 |
2009/05/18 | 416 | 416 | 416 | 416 | 1,000 |
2009/05/15 | 425 | 425 | 418 | 418 | 2,000 |
2009/05/14 | 425 | 425 | 425 | 425 | 1,000 |
2009/05/13 | 420 | 420 | 415 | 415 | 4,000 |
2009/05/12 | 425 | 425 | 425 | 425 | 1,000 |
2009/05/08 | 433 | 433 | 433 | 433 | 1,000 |
2009/05/01 | 434 | 434 | 434 | 434 | 2,000 |
2009/04/28 | 425 | 425 | 425 | 425 | 1,000 |
2009/04/27 | 433 | 433 | 426 | 426 | 6,000 |
2009/04/24 | 444 | 444 | 440 | 440 | 2,000 |
2009/04/23 | 451 | 452 | 450 | 452 | 10,000 |
2009/04/22 | 449 | 452 | 449 | 452 | 3,000 |
2009/04/21 | 451 | 451 | 450 | 450 | 3,000 |
2009/04/20 | 452 | 452 | 450 | 450 | 3,000 |
2009/04/17 | 453 | 453 | 450 | 450 | 2,000 |
2009/04/16 | 450 | 450 | 450 | 450 | 3,000 |
2009/04/15 | 448 | 448 | 448 | 448 | 1,000 |
2009/04/14 | 445 | 445 | 445 | 445 | 1,000 |
2009/04/10 | 440 | 440 | 439 | 439 | 2,000 |
2009/04/09 | 442 | 442 | 442 | 442 | 2,000 |
2009/04/06 | 446 | 446 | 445 | 445 | 3,000 |
2009/04/03 | 440 | 448 | 440 | 448 | 3,000 |
2009/04/02 | 441 | 442 | 441 | 441 | 5,000 |
2009/04/01 | 443 | 443 | 443 | 443 | 2,000 |
2009/03/31 | 439 | 440 | 439 | 440 | 5,000 |
2009/03/30 | 432 | 435 | 432 | 435 | 11,000 |
2009/03/27 | 428 | 428 | 428 | 428 | 2,000 |
2009/03/26 | 434 | 434 | 431 | 431 | 5,000 |
2009/03/24 | 410 | 410 | 407 | 407 | 3,000 |
2009/03/17 | 405 | 412 | 401 | 412 | 4,000 |
2009/03/11 | 404 | 405 | 404 | 405 | 2,000 |
2009/03/09 | 402 | 402 | 402 | 402 | 1,000 |
2009/03/06 | 406 | 406 | 401 | 402 | 5,000 |
2009/03/05 | 408 | 408 | 408 | 408 | 1,000 |
2009/03/04 | 424 | 424 | 409 | 409 | 2,000 |
2009/03/02 | 427 | 430 | 427 | 430 | 4,000 |
2009/02/27 | 420 | 420 | 417 | 417 | 2,000 |
2009/02/26 | 425 | 425 | 425 | 425 | 3,000 |
2009/02/25 | 430 | 430 | 425 | 425 | 4,000 |
2009/02/20 | 430 | 430 | 430 | 430 | 1,000 |
2009/02/16 | 421 | 421 | 421 | 421 | 1,000 |
2009/02/09 | 420 | 420 | 418 | 418 | 2,000 |
2009/02/06 | 415 | 415 | 415 | 415 | 2,000 |
2009/02/04 | 455 | 455 | 455 | 455 | 12,000 |
2009/02/02 | 427 | 427 | 427 | 427 | 2,000 |
2009/01/30 | 403 | 418 | 403 | 418 | 2,000 |
2009/01/29 | 420 | 420 | 407 | 407 | 2,000 |
2009/01/28 | 410 | 410 | 410 | 410 | 1,000 |
2009/01/26 | 405 | 405 | 400 | 400 | 4,000 |
2009/01/23 | 400 | 400 | 400 | 400 | 5,000 |
2009/01/22 | 399 | 399 | 399 | 399 | 2,000 |
2009/01/21 | 380 | 380 | 380 | 380 | 1,000 |
2009/01/19 | 400 | 400 | 400 | 400 | 1,000 |
2009/01/15 | 400 | 400 | 400 | 400 | 1,000 |
2009/01/14 | 405 | 405 | 405 | 405 | 1,000 |
2009/01/08 | 400 | 400 | 400 | 400 | 6,000 |
2009/01/07 | 405 | 405 | 405 | 405 | 1,000 |
2009/01/06 | 406 | 406 | 406 | 406 | 1,000 |
2009/01/05 | 405 | 406 | 404 | 404 | 6,000 |