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 |
---|---|---|---|---|---|
2011/12/30 | 513 | 515 | 513 | 514 | 1,200 |
2011/12/29 | 512 | 513 | 510 | 510 | 600 |
2011/12/28 | 509 | 513 | 509 | 510 | 1,100 |
2011/12/27 | 505 | 513 | 505 | 513 | 2,900 |
2011/12/26 | 514 | 514 | 502 | 510 | 5,600 |
2011/12/22 | 508 | 511 | 508 | 510 | 2,200 |
2011/12/21 | 511 | 511 | 507 | 507 | 2,400 |
2011/12/20 | 512 | 512 | 512 | 512 | 1,100 |
2011/12/19 | 505 | 512 | 505 | 512 | 1,500 |
2011/12/16 | 519 | 519 | 511 | 511 | 800 |
2011/12/15 | 515 | 517 | 515 | 517 | 500 |
2011/12/14 | 511 | 524 | 511 | 523 | 3,800 |
2011/12/13 | 521 | 521 | 516 | 517 | 10,900 |
2011/12/12 | 504 | 515 | 504 | 513 | 3,600 |
2011/12/09 | 507 | 510 | 504 | 510 | 5,800 |
2011/12/08 | 507 | 508 | 505 | 508 | 1,500 |
2011/12/07 | 505 | 508 | 505 | 507 | 1,300 |
2011/12/06 | 505 | 505 | 500 | 504 | 2,300 |
2011/12/05 | 505 | 507 | 505 | 505 | 1,500 |
2011/12/02 | 500 | 505 | 498 | 505 | 2,000 |
2011/12/01 | 507 | 507 | 500 | 500 | 2,600 |
2011/11/30 | 498 | 502 | 497 | 502 | 1,900 |
2011/11/29 | 495 | 498 | 493 | 498 | 3,500 |
2011/11/28 | 493 | 499 | 492 | 493 | 18,800 |
2011/11/25 | 502 | 503 | 500 | 503 | 2,400 |
2011/11/24 | 500 | 502 | 500 | 501 | 1,600 |
2011/11/22 | 502 | 503 | 500 | 502 | 3,000 |
2011/11/21 | 501 | 503 | 501 | 501 | 4,700 |
2011/11/18 | 505 | 505 | 501 | 501 | 1,200 |
2011/11/17 | 509 | 509 | 501 | 501 | 8,300 |
2011/11/16 | 509 | 510 | 508 | 509 | 1,600 |
2011/11/15 | 509 | 514 | 509 | 509 | 1,900 |
2011/11/14 | 513 | 513 | 509 | 509 | 1,600 |
2011/11/11 | 518 | 524 | 509 | 513 | 5,100 |
2011/11/10 | 519 | 519 | 511 | 512 | 5,000 |
2011/11/09 | 514 | 537 | 514 | 520 | 12,700 |
2011/11/08 | 515 | 518 | 513 | 514 | 3,600 |
2011/11/07 | 512 | 515 | 510 | 515 | 4,600 |
2011/11/04 | 510 | 520 | 510 | 512 | 21,900 |
2011/11/02 | 517 | 523 | 517 | 520 | 4,300 |
2011/11/01 | 530 | 530 | 522 | 523 | 8,700 |
2011/10/31 | 523 | 533 | 522 | 532 | 30,100 |
2011/10/28 | 518 | 529 | 517 | 526 | 28,100 |
2011/10/27 | 518 | 528 | 514 | 524 | 100,500 |
2011/10/26 | 543 | 545 | 534 | 534 | 177,200 |
2011/10/25 | 550 | 553 | 547 | 552 | 51,000 |
2011/10/24 | 542 | 549 | 542 | 548 | 36,700 |
2011/10/21 | 542 | 545 | 542 | 542 | 10,600 |
2011/10/20 | 545 | 545 | 541 | 542 | 16,400 |
2011/10/19 | 544 | 547 | 544 | 544 | 10,700 |
2011/10/18 | 544 | 546 | 543 | 544 | 12,600 |
2011/10/17 | 544 | 545 | 542 | 544 | 9,000 |
2011/10/14 | 543 | 544 | 542 | 544 | 5,400 |
2011/10/13 | 541 | 542 | 540 | 542 | 9,800 |
2011/10/12 | 539 | 541 | 538 | 541 | 10,400 |
2011/10/11 | 541 | 541 | 538 | 538 | 18,600 |
2011/10/07 | 541 | 542 | 537 | 541 | 10,600 |
2011/10/06 | 545 | 545 | 540 | 542 | 6,200 |
2011/10/05 | 547 | 547 | 540 | 542 | 14,100 |
2011/10/04 | 548 | 548 | 546 | 547 | 7,900 |
2011/10/03 | 550 | 551 | 548 | 550 | 9,900 |
2011/09/30 | 549 | 551 | 547 | 551 | 9,100 |
2011/09/29 | 545 | 549 | 541 | 549 | 9,100 |
2011/09/28 | 535 | 543 | 534 | 543 | 8,700 |
2011/09/27 | 531 | 535 | 531 | 535 | 4,000 |
2011/09/26 | 533 | 533 | 525 | 531 | 8,500 |
2011/09/22 | 530 | 531 | 530 | 531 | 3,900 |
2011/09/21 | 532 | 534 | 531 | 531 | 5,500 |
2011/09/20 | 529 | 532 | 529 | 530 | 1,400 |
2011/09/16 | 533 | 533 | 528 | 532 | 2,500 |
2011/09/15 | 529 | 532 | 529 | 532 | 400 |
2011/09/14 | 530 | 532 | 526 | 529 | 3,900 |
2011/09/13 | 528 | 531 | 526 | 529 | 10,100 |
2011/09/12 | 534 | 539 | 526 | 539 | 7,200 |
2011/09/09 | 531 | 550 | 531 | 544 | 4,500 |
2011/09/08 | 530 | 531 | 530 | 530 | 2,500 |
2011/09/07 | 530 | 530 | 528 | 530 | 2,100 |
2011/09/06 | 529 | 530 | 527 | 530 | 4,800 |
2011/09/05 | 530 | 530 | 528 | 530 | 5,300 |
2011/09/02 | 530 | 530 | 526 | 527 | 2,500 |
2011/09/01 | 530 | 530 | 526 | 530 | 6,700 |
2011/08/31 | 527 | 529 | 527 | 529 | 1,000 |
2011/08/30 | 527 | 527 | 526 | 527 | 1,800 |
2011/08/29 | 525 | 527 | 525 | 527 | 500 |
2011/08/26 | 525 | 526 | 520 | 525 | 6,200 |
2011/08/25 | 522 | 525 | 522 | 525 | 1,600 |
2011/08/24 | 525 | 526 | 520 | 525 | 1,700 |
2011/08/23 | 526 | 527 | 524 | 525 | 900 |
2011/08/22 | 526 | 526 | 520 | 526 | 1,500 |
2011/08/19 | 518 | 525 | 518 | 525 | 3,200 |
2011/08/18 | 526 | 527 | 525 | 527 | 600 |
2011/08/17 | 526 | 528 | 526 | 526 | 800 |
2011/08/16 | 522 | 525 | 521 | 523 | 700 |
2011/08/15 | 522 | 522 | 518 | 522 | 2,100 |
2011/08/12 | 518 | 519 | 518 | 518 | 1,300 |
2011/08/11 | 513 | 527 | 511 | 527 | 600 |
2011/08/10 | 520 | 526 | 513 | 513 | 3,800 |
2011/08/09 | 510 | 520 | 507 | 512 | 5,800 |
2011/08/08 | 516 | 530 | 512 | 530 | 4,500 |
2011/08/05 | 520 | 526 | 516 | 518 | 4,600 |
2011/08/04 | 525 | 531 | 521 | 523 | 5,000 |
2011/08/03 | 522 | 530 | 520 | 525 | 4,900 |
2011/08/02 | 527 | 527 | 522 | 524 | 3,300 |
2011/08/01 | 527 | 528 | 523 | 523 | 4,100 |
2011/07/29 | 526 | 526 | 521 | 525 | 5,600 |
2011/07/28 | 526 | 526 | 524 | 526 | 3,200 |
2011/07/27 | 527 | 530 | 526 | 526 | 3,300 |
2011/07/26 | 535 | 536 | 528 | 530 | 4,900 |
2011/07/25 | 526 | 535 | 525 | 534 | 4,800 |
2011/07/22 | 530 | 530 | 526 | 526 | 4,300 |
2011/07/21 | 532 | 532 | 525 | 531 | 2,800 |
2011/07/20 | 529 | 534 | 525 | 525 | 4,500 |
2011/07/19 | 530 | 531 | 528 | 529 | 4,100 |
2011/07/15 | 531 | 538 | 528 | 531 | 4,800 |
2011/07/14 | 532 | 533 | 531 | 531 | 2,200 |
2011/07/13 | 537 | 537 | 532 | 532 | 11,700 |
2011/07/12 | 533 | 534 | 532 | 533 | 3,100 |
2011/07/11 | 534 | 534 | 530 | 532 | 15,800 |
2011/07/08 | 530 | 534 | 529 | 534 | 6,600 |
2011/07/07 | 528 | 530 | 527 | 530 | 4,900 |
2011/07/06 | 526 | 528 | 523 | 528 | 4,400 |
2011/07/05 | 524 | 527 | 524 | 525 | 1,000 |
2011/07/04 | 520 | 528 | 520 | 527 | 4,000 |
2011/07/01 | 528 | 528 | 524 | 524 | 3,900 |
2011/06/30 | 524 | 525 | 521 | 525 | 2,500 |
2011/06/29 | 525 | 526 | 520 | 525 | 3,500 |
2011/06/28 | 515 | 525 | 515 | 525 | 1,900 |
2011/06/27 | 529 | 529 | 503 | 525 | 10,400 |
2011/06/24 | 515 | 519 | 512 | 519 | 2,300 |
2011/06/23 | 506 | 512 | 506 | 511 | 1,000 |
2011/06/22 | 505 | 509 | 505 | 505 | 2,500 |
2011/06/21 | 506 | 512 | 504 | 504 | 2,200 |
2011/06/20 | 504 | 520 | 502 | 502 | 6,100 |
2011/06/17 | 506 | 508 | 503 | 503 | 3,100 |
2011/06/16 | 505 | 508 | 505 | 508 | 1,800 |
2011/06/15 | 505 | 505 | 505 | 505 | 100 |
2011/06/14 | 505 | 506 | 504 | 506 | 4,800 |
2011/06/13 | 507 | 507 | 502 | 505 | 2,800 |
2011/06/10 | 503 | 505 | 501 | 504 | 1,500 |
2011/06/09 | 502 | 503 | 501 | 503 | 900 |
2011/06/08 | 505 | 507 | 501 | 507 | 2,200 |
2011/06/07 | 500 | 504 | 500 | 504 | 1,200 |
2011/06/06 | 505 | 508 | 498 | 499 | 4,700 |
2011/06/03 | 503 | 503 | 503 | 503 | 200 |
2011/06/02 | 502 | 502 | 502 | 502 | 600 |
2011/06/01 | 508 | 508 | 501 | 501 | 2,500 |
2011/05/31 | 507 | 507 | 504 | 507 | 2,900 |
2011/05/30 | 505 | 508 | 505 | 505 | 2,500 |
2011/05/27 | 503 | 510 | 503 | 510 | 2,500 |
2011/05/26 | 507 | 507 | 505 | 505 | 3,900 |
2011/05/25 | 503 | 504 | 502 | 504 | 1,600 |
2011/05/24 | 500 | 501 | 500 | 501 | 300 |
2011/05/23 | 500 | 502 | 500 | 501 | 1,100 |
2011/05/20 | 500 | 503 | 498 | 501 | 1,800 |
2011/05/19 | 499 | 504 | 499 | 500 | 2,600 |
2011/05/18 | 502 | 504 | 500 | 500 | 2,000 |
2011/05/17 | 502 | 503 | 501 | 502 | 1,100 |
2011/05/16 | 506 | 506 | 501 | 502 | 300 |
2011/05/13 | 507 | 507 | 500 | 501 | 1,600 |
2011/05/12 | 502 | 508 | 501 | 502 | 3,500 |
2011/05/11 | 500 | 503 | 500 | 502 | 300 |
2011/05/10 | 502 | 502 | 500 | 501 | 1,200 |
2011/05/09 | 500 | 503 | 500 | 503 | 1,200 |
2011/05/06 | 496 | 500 | 496 | 499 | 6,200 |
2011/05/02 | 503 | 503 | 496 | 499 | 7,000 |
2011/04/28 | 485 | 495 | 485 | 495 | 10,800 |
2011/04/27 | 498 | 505 | 476 | 480 | 28,600 |
2011/04/26 | 505 | 510 | 500 | 500 | 65,600 |
2011/04/25 | 522 | 528 | 520 | 520 | 68,800 |
2011/04/22 | 522 | 524 | 521 | 523 | 14,100 |
2011/04/21 | 526 | 526 | 522 | 523 | 12,400 |
2011/04/20 | 523 | 525 | 523 | 525 | 7,600 |
2011/04/19 | 524 | 526 | 523 | 523 | 8,300 |
2011/04/18 | 521 | 527 | 521 | 523 | 5,200 |
2011/04/15 | 530 | 530 | 520 | 520 | 13,700 |
2011/04/14 | 530 | 530 | 520 | 530 | 8,500 |
2011/04/13 | 533 | 533 | 524 | 530 | 7,500 |
2011/04/12 | 530 | 534 | 529 | 531 | 2,700 |
2011/04/11 | 530 | 530 | 529 | 530 | 6,000 |
2011/04/08 | 529 | 533 | 529 | 530 | 4,900 |
2011/04/07 | 530 | 532 | 529 | 529 | 2,700 |
2011/04/06 | 535 | 535 | 528 | 528 | 5,200 |
2011/04/05 | 540 | 540 | 530 | 531 | 8,200 |
2011/04/04 | 531 | 540 | 531 | 540 | 4,600 |
2011/04/01 | 530 | 532 | 528 | 531 | 6,500 |
2011/03/31 | 520 | 528 | 520 | 528 | 7,400 |
2011/03/30 | 524 | 527 | 520 | 527 | 10,200 |
2011/03/29 | 517 | 523 | 516 | 523 | 4,100 |
2011/03/28 | 520 | 520 | 507 | 517 | 8,400 |
2011/03/25 | 510 | 518 | 508 | 512 | 4,000 |
2011/03/24 | 524 | 524 | 510 | 516 | 4,700 |
2011/03/23 | 527 | 530 | 520 | 524 | 3,600 |
2011/03/22 | 516 | 520 | 502 | 520 | 9,100 |
2011/03/18 | 478 | 505 | 478 | 485 | 6,500 |
2011/03/17 | 480 | 480 | 475 | 475 | 5,500 |
2011/03/16 | 432 | 482 | 432 | 476 | 10,200 |
2011/03/15 | 482 | 482 | 430 | 440 | 18,300 |
2011/03/14 | 477 | 500 | 450 | 500 | 21,500 |
2011/03/11 | 543 | 548 | 542 | 543 | 3,100 |
2011/03/10 | 544 | 544 | 543 | 544 | 4,700 |
2011/03/09 | 543 | 545 | 543 | 544 | 1,600 |
2011/03/08 | 544 | 544 | 541 | 542 | 1,100 |
2011/03/07 | 543 | 544 | 541 | 544 | 3,500 |
2011/03/04 | 536 | 543 | 536 | 543 | 3,700 |
2011/03/03 | 537 | 537 | 534 | 535 | 1,400 |
2011/03/02 | 536 | 537 | 534 | 534 | 2,700 |
2011/03/01 | 538 | 538 | 535 | 536 | 4,600 |
2011/02/28 | 528 | 531 | 527 | 531 | 6,500 |
2011/02/25 | 520 | 528 | 520 | 528 | 2,800 |
2011/02/24 | 524 | 524 | 520 | 520 | 2,200 |
2011/02/23 | 524 | 532 | 520 | 523 | 3,500 |
2011/02/22 | 528 | 528 | 523 | 524 | 4,800 |
2011/02/21 | 524 | 530 | 523 | 527 | 5,500 |
2011/02/18 | 519 | 525 | 517 | 524 | 4,400 |
2011/02/17 | 518 | 520 | 515 | 519 | 3,900 |
2011/02/16 | 515 | 517 | 514 | 517 | 3,300 |
2011/02/15 | 513 | 516 | 513 | 516 | 3,300 |
2011/02/14 | 513 | 516 | 512 | 513 | 6,200 |
2011/02/10 | 509 | 512 | 506 | 512 | 8,500 |
2011/02/09 | 508 | 510 | 508 | 510 | 3,800 |
2011/02/08 | 507 | 509 | 505 | 508 | 5,400 |
2011/02/07 | 512 | 512 | 502 | 509 | 7,500 |
2011/02/04 | 513 | 513 | 510 | 512 | 12,700 |
2011/02/03 | 508 | 511 | 507 | 511 | 5,500 |
2011/02/02 | 503 | 510 | 503 | 507 | 7,700 |
2011/02/01 | 500 | 505 | 500 | 502 | 22,400 |
2011/01/31 | 508 | 508 | 500 | 508 | 22,400 |
2011/01/28 | 513 | 513 | 504 | 508 | 18,300 |
2011/01/27 | 515 | 515 | 507 | 510 | 14,100 |
2011/01/26 | 519 | 519 | 507 | 518 | 15,200 |
2011/01/25 | 515 | 515 | 508 | 514 | 4,100 |
2011/01/24 | 509 | 513 | 508 | 512 | 8,000 |
2011/01/21 | 509 | 509 | 507 | 508 | 2,600 |
2011/01/20 | 514 | 514 | 507 | 510 | 3,400 |
2011/01/19 | 514 | 515 | 508 | 510 | 9,800 |
2011/01/18 | 518 | 518 | 511 | 512 | 3,400 |
2011/01/17 | 511 | 514 | 509 | 512 | 4,400 |
2011/01/14 | 506 | 509 | 506 | 509 | 2,300 |
2011/01/13 | 508 | 511 | 504 | 507 | 16,200 |
2011/01/12 | 512 | 512 | 507 | 507 | 4,200 |
2011/01/11 | 510 | 511 | 507 | 508 | 5,400 |
2011/01/07 | 506 | 509 | 505 | 508 | 4,800 |
2011/01/06 | 513 | 515 | 505 | 505 | 12,100 |
2011/01/05 | 514 | 516 | 508 | 513 | 4,000 |
2011/01/04 | 519 | 519 | 510 | 512 | 5,900 |