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 |
---|---|---|---|---|---|
2010/12/30 | 508 | 509 | 507 | 509 | 2,600 |
2010/12/29 | 504 | 508 | 504 | 508 | 2,800 |
2010/12/28 | 503 | 507 | 503 | 507 | 3,700 |
2010/12/27 | 513 | 513 | 502 | 502 | 23,800 |
2010/12/24 | 504 | 509 | 504 | 508 | 3,000 |
2010/12/22 | 504 | 507 | 503 | 504 | 14,200 |
2010/12/21 | 506 | 510 | 503 | 510 | 9,400 |
2010/12/20 | 519 | 519 | 504 | 504 | 9,400 |
2010/12/17 | 505 | 510 | 505 | 509 | 5,800 |
2010/12/16 | 507 | 510 | 503 | 510 | 7,400 |
2010/12/15 | 515 | 521 | 507 | 510 | 19,200 |
2010/12/14 | 530 | 538 | 507 | 515 | 38,400 |
2010/12/13 | 559 | 559 | 540 | 550 | 16,000 |
2010/12/10 | 536 | 545 | 534 | 545 | 3,400 |
2010/12/09 | 535 | 545 | 531 | 534 | 5,700 |
2010/12/08 | 519 | 537 | 519 | 531 | 10,100 |
2010/12/07 | 511 | 524 | 511 | 524 | 6,200 |
2010/12/06 | 510 | 517 | 510 | 511 | 6,400 |
2010/12/03 | 511 | 521 | 509 | 519 | 7,500 |
2010/12/02 | 517 | 518 | 513 | 513 | 400 |
2010/12/01 | 520 | 520 | 512 | 512 | 2,400 |
2010/11/30 | 515 | 516 | 513 | 516 | 3,300 |
2010/11/29 | 513 | 514 | 511 | 514 | 1,000 |
2010/11/26 | 514 | 514 | 510 | 514 | 3,900 |
2010/11/25 | 510 | 510 | 502 | 510 | 4,900 |
2010/11/24 | 504 | 508 | 501 | 508 | 5,000 |
2010/11/22 | 506 | 506 | 496 | 500 | 900 |
2010/11/19 | 502 | 502 | 495 | 496 | 1,800 |
2010/11/18 | 499 | 504 | 493 | 500 | 4,200 |
2010/11/17 | 506 | 506 | 501 | 505 | 300 |
2010/11/16 | 499 | 507 | 495 | 507 | 2,900 |
2010/11/15 | 493 | 493 | 490 | 493 | 2,000 |
2010/11/12 | 490 | 492 | 488 | 492 | 900 |
2010/11/11 | 498 | 498 | 490 | 490 | 2,800 |
2010/11/10 | 498 | 498 | 498 | 498 | 2,000 |
2010/11/09 | 490 | 497 | 490 | 497 | 1,200 |
2010/11/08 | 487 | 500 | 487 | 490 | 2,200 |
2010/11/05 | 488 | 488 | 475 | 484 | 15,900 |
2010/11/04 | 483 | 484 | 480 | 480 | 6,900 |
2010/11/02 | 494 | 494 | 481 | 483 | 4,000 |
2010/11/01 | 500 | 500 | 496 | 496 | 9,100 |
2010/10/29 | 505 | 505 | 500 | 500 | 5,700 |
2010/10/28 | 499 | 507 | 499 | 505 | 6,100 |
2010/10/27 | 505 | 513 | 498 | 498 | 47,400 |
2010/10/26 | 550 | 554 | 548 | 550 | 25,400 |
2010/10/25 | 555 | 560 | 550 | 553 | 21,800 |
2010/10/22 | 563 | 569 | 549 | 549 | 21,900 |
2010/10/21 | 562 | 564 | 560 | 563 | 7,200 |
2010/10/20 | 566 | 570 | 558 | 564 | 17,300 |
2010/10/19 | 561 | 569 | 560 | 569 | 4,800 |
2010/10/18 | 567 | 568 | 561 | 561 | 9,300 |
2010/10/15 | 573 | 575 | 560 | 567 | 13,800 |
2010/10/14 | 578 | 579 | 577 | 578 | 5,000 |
2010/10/13 | 580 | 580 | 576 | 580 | 4,500 |
2010/10/12 | 580 | 580 | 578 | 580 | 7,100 |
2010/10/08 | 580 | 580 | 576 | 580 | 5,400 |
2010/10/07 | 575 | 584 | 575 | 580 | 7,100 |
2010/10/06 | 572 | 574 | 572 | 574 | 5,800 |
2010/10/05 | 570 | 574 | 570 | 572 | 10,700 |
2010/10/04 | 572 | 574 | 570 | 573 | 6,900 |
2010/10/01 | 568 | 572 | 565 | 572 | 9,900 |
2010/09/30 | 568 | 568 | 563 | 568 | 8,200 |
2010/09/29 | 554 | 569 | 554 | 568 | 12,600 |
2010/09/28 | 554 | 554 | 549 | 552 | 15,100 |
2010/09/27 | 548 | 550 | 543 | 550 | 11,700 |
2010/09/24 | 544 | 547 | 540 | 542 | 8,000 |
2010/09/22 | 542 | 543 | 540 | 542 | 4,000 |
2010/09/21 | 545 | 545 | 535 | 535 | 3,900 |
2010/09/17 | 538 | 539 | 533 | 535 | 5,300 |
2010/09/16 | 535 | 539 | 533 | 538 | 3,300 |
2010/09/15 | 530 | 540 | 530 | 540 | 5,300 |
2010/09/14 | 548 | 548 | 530 | 540 | 13,400 |
2010/09/13 | 540 | 548 | 540 | 548 | 8,000 |
2010/09/10 | 531 | 538 | 526 | 538 | 6,000 |
2010/09/09 | 530 | 530 | 525 | 529 | 1,500 |
2010/09/08 | 534 | 537 | 525 | 525 | 5,200 |
2010/09/07 | 532 | 535 | 532 | 535 | 2,600 |
2010/09/06 | 532 | 533 | 532 | 532 | 1,400 |
2010/09/03 | 532 | 532 | 530 | 532 | 1,800 |
2010/09/02 | 533 | 533 | 525 | 532 | 2,800 |
2010/09/01 | 533 | 534 | 530 | 531 | 5,300 |
2010/08/31 | 538 | 539 | 526 | 527 | 7,000 |
2010/08/30 | 530 | 531 | 525 | 531 | 6,000 |
2010/08/27 | 516 | 525 | 516 | 525 | 4,000 |
2010/08/26 | 530 | 530 | 530 | 530 | 4,000 |
2010/08/25 | 530 | 530 | 530 | 530 | 1,000 |
2010/08/24 | 0 | 0 | 0 | 530 | 0 |
2010/08/23 | 530 | 530 | 530 | 530 | 3,000 |
2010/08/20 | 525 | 525 | 525 | 525 | 3,000 |
2010/08/19 | 520 | 526 | 520 | 526 | 2,000 |
2010/08/18 | 520 | 524 | 520 | 524 | 6,000 |
2010/08/17 | 514 | 514 | 514 | 514 | 1,000 |
2010/08/16 | 509 | 510 | 505 | 505 | 5,000 |
2010/08/13 | 516 | 520 | 516 | 519 | 6,000 |
2010/08/12 | 509 | 509 | 509 | 509 | 1,000 |
2010/08/11 | 511 | 517 | 511 | 517 | 2,000 |
2010/08/10 | 0 | 0 | 0 | 510 | 0 |
2010/08/09 | 512 | 512 | 510 | 510 | 4,000 |
2010/08/06 | 0 | 0 | 0 | 512 | 0 |
2010/08/05 | 517 | 518 | 512 | 512 | 5,000 |
2010/08/04 | 513 | 513 | 513 | 513 | 2,000 |
2010/08/03 | 512 | 518 | 510 | 510 | 6,000 |
2010/08/02 | 516 | 518 | 512 | 512 | 3,000 |
2010/07/30 | 512 | 515 | 512 | 515 | 9,000 |
2010/07/29 | 508 | 515 | 507 | 507 | 6,000 |
2010/07/28 | 508 | 508 | 508 | 508 | 1,000 |
2010/07/27 | 511 | 511 | 511 | 511 | 1,000 |
2010/07/26 | 505 | 505 | 505 | 505 | 2,000 |
2010/07/23 | 503 | 505 | 503 | 505 | 4,000 |
2010/07/22 | 501 | 502 | 501 | 502 | 2,000 |
2010/07/21 | 0 | 0 | 0 | 506 | 0 |
2010/07/20 | 506 | 506 | 506 | 506 | 1,000 |
2010/07/16 | 510 | 510 | 501 | 501 | 2,000 |
2010/07/15 | 500 | 500 | 500 | 500 | 3,000 |
2010/07/14 | 516 | 516 | 515 | 515 | 9,000 |
2010/07/13 | 500 | 506 | 500 | 500 | 4,000 |
2010/07/12 | 508 | 508 | 508 | 508 | 14,000 |
2010/07/09 | 499 | 499 | 499 | 499 | 2,000 |
2010/07/08 | 498 | 505 | 498 | 499 | 9,000 |
2010/07/07 | 500 | 500 | 500 | 500 | 1,000 |
2010/07/06 | 0 | 0 | 0 | 488 | 0 |
2010/07/05 | 488 | 488 | 488 | 488 | 1,000 |
2010/07/02 | 0 | 0 | 0 | 476 | 0 |
2010/07/01 | 479 | 479 | 475 | 476 | 5,000 |
2010/06/30 | 480 | 480 | 476 | 476 | 3,000 |
2010/06/29 | 481 | 481 | 481 | 481 | 1,000 |
2010/06/28 | 488 | 488 | 480 | 480 | 7,000 |
2010/06/25 | 495 | 495 | 495 | 495 | 2,000 |
2010/06/24 | 495 | 496 | 494 | 494 | 5,000 |
2010/06/23 | 498 | 500 | 498 | 500 | 4,000 |
2010/06/22 | 500 | 500 | 499 | 500 | 3,000 |
2010/06/21 | 504 | 504 | 500 | 504 | 5,000 |
2010/06/18 | 505 | 505 | 502 | 504 | 4,000 |
2010/06/17 | 508 | 508 | 505 | 505 | 3,000 |
2010/06/16 | 508 | 510 | 505 | 505 | 8,000 |
2010/06/15 | 528 | 528 | 496 | 503 | 19,000 |
2010/06/14 | 481 | 487 | 479 | 487 | 4,000 |
2010/06/11 | 488 | 488 | 480 | 481 | 5,000 |
2010/06/10 | 498 | 514 | 494 | 494 | 12,000 |
2010/06/09 | 495 | 495 | 495 | 495 | 3,000 |
2010/06/08 | 494 | 494 | 494 | 494 | 7,000 |
2010/06/07 | 0 | 0 | 0 | 494 | 0 |
2010/06/04 | 473 | 494 | 473 | 494 | 4,000 |
2010/06/03 | 0 | 0 | 0 | 464 | 0 |
2010/06/02 | 464 | 464 | 459 | 464 | 3,000 |
2010/06/01 | 473 | 473 | 473 | 473 | 2,000 |
2010/05/31 | 0 | 0 | 0 | 455 | 0 |
2010/05/28 | 455 | 455 | 455 | 455 | 1,000 |
2010/05/27 | 451 | 451 | 446 | 446 | 4,000 |
2010/05/26 | 451 | 456 | 451 | 452 | 10,000 |
2010/05/25 | 451 | 457 | 451 | 457 | 3,000 |
2010/05/24 | 0 | 0 | 0 | 467 | 0 |
2010/05/21 | 471 | 471 | 466 | 467 | 4,000 |
2010/05/20 | 481 | 481 | 474 | 474 | 4,000 |
2010/05/19 | 485 | 485 | 482 | 482 | 6,000 |
2010/05/18 | 491 | 495 | 491 | 495 | 4,000 |
2010/05/17 | 490 | 490 | 490 | 490 | 1,000 |
2010/05/14 | 507 | 507 | 507 | 507 | 1,000 |
2010/05/13 | 491 | 499 | 491 | 499 | 2,000 |
2010/05/12 | 501 | 501 | 501 | 501 | 1,000 |
2010/05/11 | 485 | 493 | 485 | 493 | 3,000 |
2010/05/10 | 474 | 485 | 474 | 485 | 5,000 |
2010/05/07 | 505 | 506 | 490 | 490 | 15,000 |
2010/05/06 | 510 | 510 | 503 | 510 | 10,000 |
2010/04/30 | 510 | 514 | 506 | 506 | 10,000 |
2010/04/28 | 512 | 512 | 508 | 508 | 6,000 |
2010/04/27 | 510 | 515 | 510 | 514 | 27,000 |
2010/04/26 | 535 | 550 | 535 | 550 | 36,000 |
2010/04/23 | 520 | 535 | 520 | 532 | 37,000 |
2010/04/22 | 522 | 522 | 514 | 522 | 18,000 |
2010/04/21 | 522 | 522 | 519 | 520 | 12,000 |
2010/04/20 | 522 | 523 | 517 | 522 | 5,000 |
2010/04/19 | 516 | 522 | 516 | 522 | 10,000 |
2010/04/16 | 520 | 521 | 517 | 521 | 8,000 |
2010/04/15 | 520 | 520 | 516 | 520 | 8,000 |
2010/04/14 | 515 | 520 | 514 | 514 | 9,000 |
2010/04/13 | 524 | 524 | 511 | 515 | 17,000 |
2010/04/12 | 524 | 524 | 516 | 520 | 15,000 |
2010/04/09 | 522 | 522 | 520 | 520 | 5,000 |
2010/04/08 | 517 | 519 | 517 | 519 | 5,000 |
2010/04/07 | 520 | 520 | 517 | 517 | 15,000 |
2010/04/06 | 520 | 520 | 518 | 518 | 12,000 |
2010/04/05 | 518 | 519 | 517 | 518 | 9,000 |
2010/04/02 | 518 | 518 | 515 | 517 | 8,000 |
2010/04/01 | 518 | 518 | 516 | 518 | 9,000 |
2010/03/31 | 504 | 517 | 504 | 517 | 8,000 |
2010/03/30 | 492 | 500 | 492 | 500 | 16,000 |
2010/03/29 | 490 | 500 | 490 | 500 | 12,000 |
2010/03/26 | 487 | 488 | 487 | 487 | 12,000 |
2010/03/25 | 485 | 487 | 485 | 487 | 5,000 |
2010/03/24 | 485 | 485 | 485 | 485 | 1,000 |
2010/03/23 | 480 | 481 | 480 | 481 | 2,000 |
2010/03/18 | 488 | 488 | 482 | 482 | 4,000 |
2010/03/17 | 483 | 483 | 482 | 482 | 6,000 |
2010/03/16 | 486 | 486 | 482 | 482 | 2,000 |
2010/03/15 | 487 | 487 | 486 | 487 | 5,000 |
2010/03/12 | 483 | 485 | 483 | 485 | 3,000 |
2010/03/11 | 475 | 483 | 475 | 483 | 3,000 |
2010/03/10 | 480 | 480 | 474 | 474 | 2,000 |
2010/03/09 | 480 | 480 | 480 | 480 | 1,000 |
2010/03/08 | 484 | 484 | 467 | 480 | 10,000 |
2010/03/05 | 485 | 485 | 485 | 485 | 1,000 |
2010/03/04 | 480 | 480 | 480 | 480 | 1,000 |
2010/03/03 | 477 | 480 | 477 | 480 | 3,000 |
2010/03/02 | 477 | 477 | 477 | 477 | 1,000 |
2010/03/01 | 477 | 477 | 477 | 477 | 1,000 |
2010/02/26 | 477 | 479 | 477 | 477 | 6,000 |
2010/02/25 | 465 | 470 | 465 | 470 | 2,000 |
2010/02/24 | 460 | 460 | 460 | 460 | 1,000 |
2010/02/23 | 459 | 459 | 459 | 459 | 2,000 |
2010/02/22 | 459 | 467 | 459 | 467 | 2,000 |
2010/02/19 | 459 | 459 | 459 | 459 | 1,000 |
2010/02/18 | 467 | 467 | 467 | 467 | 2,000 |
2010/02/17 | 468 | 469 | 468 | 469 | 2,000 |
2010/02/15 | 473 | 473 | 469 | 469 | 2,000 |
2010/02/12 | 469 | 469 | 469 | 469 | 1,000 |
2010/02/10 | 469 | 477 | 469 | 477 | 2,000 |
2010/02/09 | 485 | 485 | 485 | 485 | 1,000 |
2010/02/04 | 489 | 489 | 482 | 482 | 4,000 |
2010/02/03 | 491 | 491 | 491 | 491 | 12,000 |
2010/02/02 | 467 | 467 | 467 | 467 | 2,000 |
2010/02/01 | 474 | 474 | 469 | 469 | 3,000 |
2010/01/29 | 474 | 474 | 474 | 474 | 1,000 |
2010/01/27 | 470 | 475 | 470 | 470 | 9,000 |
2010/01/26 | 470 | 470 | 470 | 470 | 3,000 |
2010/01/25 | 460 | 461 | 460 | 461 | 7,000 |
2010/01/21 | 460 | 460 | 460 | 460 | 1,000 |
2010/01/20 | 454 | 456 | 454 | 456 | 3,000 |
2010/01/19 | 450 | 452 | 450 | 452 | 2,000 |
2010/01/18 | 450 | 454 | 450 | 454 | 2,000 |
2010/01/15 | 446 | 446 | 446 | 446 | 1,000 |
2010/01/14 | 445 | 446 | 445 | 446 | 2,000 |
2010/01/12 | 441 | 443 | 441 | 443 | 3,000 |
2010/01/07 | 432 | 433 | 432 | 433 | 4,000 |
2010/01/06 | 434 | 434 | 433 | 433 | 3,000 |
2010/01/04 | 443 | 443 | 443 | 443 | 1,000 |