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 |
---|---|---|---|---|---|
2013/12/30 | 783 | 785 | 780 | 784 | 10,500 |
2013/12/27 | 777 | 780 | 777 | 779 | 9,200 |
2013/12/26 | 767 | 776 | 767 | 773 | 10,700 |
2013/12/25 | 763 | 763 | 755 | 759 | 26,100 |
2013/12/24 | 768 | 770 | 761 | 766 | 31,400 |
2013/12/20 | 772 | 774 | 768 | 768 | 22,600 |
2013/12/19 | 772 | 773 | 771 | 772 | 13,700 |
2013/12/18 | 771 | 774 | 769 | 771 | 10,100 |
2013/12/17 | 770 | 774 | 769 | 769 | 27,300 |
2013/12/16 | 772 | 776 | 769 | 769 | 21,200 |
2013/12/13 | 773 | 776 | 771 | 774 | 14,500 |
2013/12/12 | 777 | 777 | 772 | 777 | 11,000 |
2013/12/11 | 777 | 779 | 775 | 777 | 7,400 |
2013/12/10 | 775 | 777 | 771 | 777 | 5,200 |
2013/12/09 | 780 | 780 | 770 | 778 | 7,800 |
2013/12/06 | 780 | 780 | 771 | 778 | 12,500 |
2013/12/05 | 785 | 786 | 780 | 782 | 8,100 |
2013/12/04 | 782 | 787 | 782 | 787 | 5,300 |
2013/12/03 | 787 | 787 | 784 | 784 | 13,300 |
2013/12/02 | 784 | 789 | 784 | 788 | 15,900 |
2013/11/29 | 783 | 784 | 781 | 782 | 5,000 |
2013/11/28 | 782 | 784 | 779 | 781 | 4,900 |
2013/11/27 | 783 | 785 | 780 | 781 | 4,800 |
2013/11/26 | 784 | 786 | 783 | 784 | 6,800 |
2013/11/25 | 789 | 790 | 783 | 784 | 15,300 |
2013/11/22 | 787 | 791 | 785 | 785 | 16,800 |
2013/11/21 | 784 | 794 | 784 | 787 | 17,900 |
2013/11/20 | 785 | 788 | 784 | 784 | 10,100 |
2013/11/19 | 787 | 787 | 783 | 785 | 6,700 |
2013/11/18 | 785 | 791 | 783 | 784 | 12,900 |
2013/11/15 | 786 | 791 | 786 | 787 | 18,900 |
2013/11/14 | 786 | 787 | 783 | 786 | 9,300 |
2013/11/13 | 784 | 785 | 775 | 785 | 6,800 |
2013/11/12 | 780 | 784 | 776 | 783 | 15,200 |
2013/11/11 | 776 | 782 | 770 | 776 | 20,100 |
2013/11/08 | 765 | 788 | 758 | 774 | 36,100 |
2013/11/07 | 757 | 762 | 756 | 762 | 12,900 |
2013/11/06 | 763 | 765 | 750 | 757 | 25,000 |
2013/11/05 | 769 | 770 | 761 | 762 | 19,500 |
2013/11/01 | 774 | 783 | 771 | 771 | 28,300 |
2013/10/31 | 786 | 791 | 777 | 779 | 32,800 |
2013/10/30 | 796 | 802 | 788 | 791 | 50,400 |
2013/10/29 | 793 | 802 | 791 | 796 | 145,800 |
2013/10/28 | 818 | 819 | 813 | 814 | 228,500 |
2013/10/25 | 820 | 825 | 820 | 821 | 80,700 |
2013/10/24 | 825 | 827 | 825 | 826 | 37,200 |
2013/10/23 | 830 | 830 | 827 | 828 | 26,200 |
2013/10/22 | 829 | 830 | 827 | 830 | 28,600 |
2013/10/21 | 831 | 833 | 826 | 830 | 24,500 |
2013/10/18 | 831 | 832 | 830 | 831 | 17,800 |
2013/10/17 | 832 | 832 | 828 | 830 | 20,100 |
2013/10/16 | 827 | 831 | 827 | 830 | 15,800 |
2013/10/15 | 828 | 831 | 828 | 829 | 17,100 |
2013/10/11 | 830 | 831 | 824 | 827 | 22,400 |
2013/10/10 | 820 | 828 | 820 | 828 | 14,800 |
2013/10/09 | 806 | 820 | 804 | 819 | 16,800 |
2013/10/08 | 794 | 803 | 790 | 803 | 23,300 |
2013/10/07 | 820 | 820 | 799 | 803 | 43,700 |
2013/10/04 | 825 | 826 | 820 | 821 | 26,200 |
2013/10/03 | 826 | 828 | 821 | 826 | 15,000 |
2013/10/02 | 834 | 835 | 821 | 828 | 33,900 |
2013/10/01 | 850 | 852 | 830 | 836 | 59,800 |
2013/09/30 | 834 | 845 | 833 | 843 | 44,100 |
2013/09/27 | 820 | 846 | 820 | 834 | 55,800 |
2013/09/26 | 797 | 816 | 797 | 816 | 44,500 |
2013/09/25 | 790 | 796 | 788 | 796 | 24,100 |
2013/09/24 | 780 | 788 | 779 | 787 | 28,100 |
2013/09/20 | 776 | 779 | 776 | 779 | 15,500 |
2013/09/19 | 774 | 776 | 771 | 776 | 16,900 |
2013/09/18 | 771 | 774 | 766 | 772 | 13,600 |
2013/09/17 | 770 | 770 | 765 | 770 | 23,800 |
2013/09/13 | 766 | 768 | 765 | 768 | 13,200 |
2013/09/12 | 766 | 767 | 762 | 766 | 7,100 |
2013/09/11 | 763 | 765 | 760 | 765 | 10,900 |
2013/09/10 | 761 | 761 | 760 | 761 | 11,100 |
2013/09/09 | 762 | 762 | 759 | 761 | 5,600 |
2013/09/06 | 759 | 763 | 756 | 757 | 5,000 |
2013/09/05 | 762 | 763 | 761 | 761 | 7,500 |
2013/09/04 | 762 | 763 | 761 | 762 | 10,100 |
2013/09/03 | 761 | 762 | 757 | 760 | 14,200 |
2013/09/02 | 749 | 760 | 748 | 759 | 24,200 |
2013/08/30 | 742 | 747 | 741 | 743 | 11,100 |
2013/08/29 | 742 | 742 | 740 | 740 | 5,900 |
2013/08/28 | 735 | 737 | 730 | 737 | 7,700 |
2013/08/27 | 738 | 738 | 736 | 737 | 3,500 |
2013/08/26 | 740 | 740 | 735 | 735 | 4,700 |
2013/08/23 | 734 | 735 | 732 | 732 | 4,600 |
2013/08/22 | 731 | 733 | 730 | 733 | 2,700 |
2013/08/21 | 730 | 735 | 730 | 733 | 2,700 |
2013/08/20 | 733 | 734 | 728 | 730 | 3,300 |
2013/08/19 | 735 | 735 | 730 | 730 | 1,500 |
2013/08/16 | 725 | 732 | 723 | 732 | 2,600 |
2013/08/15 | 733 | 733 | 723 | 732 | 2,800 |
2013/08/14 | 730 | 733 | 722 | 733 | 6,400 |
2013/08/13 | 731 | 731 | 726 | 730 | 3,300 |
2013/08/12 | 726 | 733 | 721 | 724 | 5,900 |
2013/08/09 | 731 | 731 | 719 | 720 | 10,700 |
2013/08/08 | 736 | 737 | 731 | 731 | 5,300 |
2013/08/07 | 738 | 739 | 736 | 737 | 6,800 |
2013/08/06 | 730 | 739 | 730 | 739 | 5,700 |
2013/08/05 | 743 | 743 | 727 | 736 | 10,500 |
2013/08/02 | 732 | 737 | 732 | 737 | 7,000 |
2013/08/01 | 731 | 731 | 725 | 731 | 5,400 |
2013/07/31 | 734 | 735 | 726 | 727 | 2,400 |
2013/07/30 | 725 | 736 | 725 | 732 | 2,700 |
2013/07/29 | 735 | 735 | 721 | 722 | 3,400 |
2013/07/26 | 739 | 739 | 733 | 735 | 4,900 |
2013/07/25 | 732 | 739 | 732 | 736 | 3,300 |
2013/07/24 | 736 | 737 | 730 | 737 | 4,400 |
2013/07/23 | 727 | 734 | 725 | 734 | 3,600 |
2013/07/22 | 718 | 731 | 718 | 730 | 17,100 |
2013/07/19 | 743 | 745 | 717 | 733 | 14,300 |
2013/07/18 | 745 | 745 | 740 | 740 | 5,400 |
2013/07/17 | 740 | 745 | 740 | 743 | 4,000 |
2013/07/16 | 744 | 744 | 738 | 741 | 14,400 |
2013/07/12 | 729 | 733 | 727 | 733 | 6,500 |
2013/07/11 | 730 | 730 | 728 | 729 | 11,600 |
2013/07/10 | 726 | 730 | 725 | 730 | 8,200 |
2013/07/09 | 725 | 726 | 720 | 726 | 7,300 |
2013/07/08 | 729 | 729 | 721 | 725 | 7,800 |
2013/07/05 | 724 | 724 | 718 | 719 | 7,200 |
2013/07/04 | 720 | 724 | 713 | 724 | 11,000 |
2013/07/03 | 719 | 721 | 718 | 720 | 4,400 |
2013/07/02 | 714 | 717 | 713 | 717 | 4,500 |
2013/07/01 | 715 | 715 | 703 | 714 | 3,800 |
2013/06/28 | 700 | 701 | 697 | 700 | 7,900 |
2013/06/27 | 699 | 700 | 698 | 700 | 3,200 |
2013/06/26 | 710 | 710 | 697 | 698 | 6,900 |
2013/06/25 | 700 | 700 | 695 | 695 | 4,000 |
2013/06/24 | 698 | 699 | 693 | 695 | 3,100 |
2013/06/21 | 698 | 698 | 678 | 688 | 7,300 |
2013/06/20 | 711 | 711 | 698 | 698 | 4,400 |
2013/06/19 | 705 | 711 | 702 | 703 | 3,300 |
2013/06/18 | 700 | 704 | 695 | 702 | 3,800 |
2013/06/17 | 689 | 694 | 685 | 689 | 2,500 |
2013/06/14 | 685 | 686 | 676 | 685 | 2,000 |
2013/06/13 | 675 | 677 | 671 | 677 | 3,200 |
2013/06/12 | 675 | 678 | 672 | 675 | 2,200 |
2013/06/11 | 670 | 677 | 669 | 675 | 6,300 |
2013/06/10 | 672 | 672 | 660 | 669 | 11,200 |
2013/06/07 | 650 | 656 | 619 | 632 | 27,200 |
2013/06/06 | 691 | 699 | 660 | 674 | 11,200 |
2013/06/05 | 685 | 697 | 685 | 691 | 2,600 |
2013/06/04 | 681 | 689 | 664 | 689 | 15,800 |
2013/06/03 | 699 | 699 | 681 | 685 | 14,100 |
2013/05/31 | 712 | 719 | 700 | 710 | 29,300 |
2013/05/30 | 732 | 739 | 723 | 727 | 7,300 |
2013/05/29 | 731 | 735 | 730 | 734 | 4,600 |
2013/05/28 | 729 | 729 | 720 | 729 | 6,300 |
2013/05/27 | 731 | 732 | 731 | 731 | 11,700 |
2013/05/24 | 734 | 739 | 732 | 734 | 9,600 |
2013/05/23 | 747 | 748 | 735 | 738 | 13,900 |
2013/05/22 | 747 | 748 | 741 | 747 | 8,600 |
2013/05/21 | 740 | 746 | 739 | 744 | 7,200 |
2013/05/20 | 739 | 748 | 739 | 740 | 15,500 |
2013/05/17 | 739 | 740 | 735 | 738 | 7,400 |
2013/05/16 | 740 | 740 | 735 | 735 | 21,500 |
2013/05/15 | 745 | 745 | 738 | 738 | 18,600 |
2013/05/14 | 742 | 748 | 742 | 746 | 5,000 |
2013/05/13 | 742 | 745 | 741 | 742 | 12,800 |
2013/05/10 | 744 | 749 | 741 | 741 | 13,900 |
2013/05/09 | 747 | 749 | 743 | 744 | 16,900 |
2013/05/08 | 743 | 746 | 743 | 744 | 18,700 |
2013/05/07 | 743 | 747 | 743 | 745 | 10,800 |
2013/05/02 | 741 | 749 | 739 | 740 | 8,900 |
2013/05/01 | 745 | 746 | 737 | 741 | 13,800 |
2013/04/30 | 744 | 745 | 738 | 745 | 24,900 |
2013/04/26 | 736 | 740 | 736 | 740 | 33,700 |
2013/04/25 | 750 | 751 | 743 | 744 | 112,600 |
2013/04/24 | 752 | 758 | 751 | 751 | 220,400 |
2013/04/23 | 763 | 766 | 762 | 762 | 49,600 |
2013/04/22 | 765 | 769 | 764 | 767 | 30,400 |
2013/04/19 | 766 | 767 | 765 | 765 | 16,800 |
2013/04/18 | 766 | 769 | 765 | 766 | 14,000 |
2013/04/17 | 765 | 769 | 765 | 768 | 12,700 |
2013/04/16 | 765 | 770 | 764 | 765 | 16,600 |
2013/04/15 | 766 | 770 | 765 | 769 | 18,100 |
2013/04/12 | 770 | 770 | 764 | 766 | 16,400 |
2013/04/11 | 765 | 769 | 764 | 765 | 17,600 |
2013/04/10 | 760 | 767 | 760 | 765 | 10,500 |
2013/04/09 | 775 | 775 | 759 | 768 | 31,100 |
2013/04/08 | 765 | 770 | 765 | 769 | 25,200 |
2013/04/05 | 754 | 765 | 750 | 756 | 25,700 |
2013/04/04 | 747 | 750 | 744 | 750 | 11,400 |
2013/04/03 | 738 | 747 | 732 | 747 | 14,600 |
2013/04/02 | 710 | 745 | 701 | 730 | 30,500 |
2013/04/01 | 757 | 764 | 737 | 740 | 38,100 |
2013/03/29 | 781 | 782 | 762 | 765 | 36,500 |
2013/03/28 | 770 | 782 | 769 | 782 | 26,900 |
2013/03/27 | 739 | 764 | 738 | 763 | 29,300 |
2013/03/26 | 727 | 735 | 727 | 729 | 12,400 |
2013/03/25 | 720 | 726 | 718 | 724 | 19,300 |
2013/03/22 | 714 | 718 | 712 | 716 | 8,900 |
2013/03/21 | 714 | 714 | 708 | 712 | 11,000 |
2013/03/19 | 710 | 710 | 706 | 708 | 12,300 |
2013/03/18 | 704 | 710 | 701 | 704 | 8,400 |
2013/03/15 | 696 | 700 | 686 | 700 | 13,000 |
2013/03/14 | 680 | 689 | 680 | 689 | 9,100 |
2013/03/13 | 704 | 704 | 681 | 683 | 17,200 |
2013/03/12 | 702 | 709 | 701 | 703 | 13,000 |
2013/03/11 | 679 | 697 | 679 | 696 | 13,200 |
2013/03/08 | 686 | 686 | 678 | 678 | 9,100 |
2013/03/07 | 670 | 680 | 669 | 680 | 10,600 |
2013/03/06 | 659 | 670 | 655 | 670 | 12,600 |
2013/03/05 | 650 | 660 | 650 | 659 | 14,300 |
2013/03/04 | 643 | 649 | 643 | 648 | 11,500 |
2013/03/01 | 645 | 645 | 640 | 643 | 4,500 |
2013/02/28 | 640 | 644 | 638 | 639 | 4,300 |
2013/02/27 | 640 | 640 | 637 | 638 | 3,200 |
2013/02/26 | 631 | 640 | 631 | 639 | 8,300 |
2013/02/25 | 641 | 641 | 636 | 640 | 6,800 |
2013/02/22 | 635 | 640 | 635 | 640 | 6,600 |
2013/02/21 | 631 | 635 | 631 | 634 | 2,700 |
2013/02/20 | 625 | 635 | 624 | 626 | 5,300 |
2013/02/19 | 621 | 624 | 621 | 624 | 1,300 |
2013/02/18 | 621 | 625 | 618 | 619 | 4,600 |
2013/02/15 | 633 | 633 | 617 | 617 | 7,500 |
2013/02/14 | 639 | 639 | 615 | 634 | 22,500 |
2013/02/13 | 642 | 642 | 636 | 637 | 4,100 |
2013/02/12 | 639 | 642 | 639 | 639 | 6,600 |
2013/02/08 | 640 | 640 | 638 | 639 | 3,900 |
2013/02/07 | 641 | 641 | 638 | 640 | 3,000 |
2013/02/06 | 639 | 641 | 639 | 640 | 9,700 |
2013/02/05 | 635 | 641 | 632 | 641 | 28,200 |
2013/02/04 | 625 | 630 | 623 | 630 | 20,400 |
2013/02/01 | 625 | 629 | 625 | 626 | 14,400 |
2013/01/31 | 625 | 625 | 621 | 623 | 6,400 |
2013/01/30 | 624 | 624 | 618 | 620 | 7,900 |
2013/01/29 | 620 | 625 | 619 | 621 | 4,100 |
2013/01/28 | 624 | 624 | 618 | 619 | 15,900 |
2013/01/25 | 619 | 625 | 619 | 624 | 7,100 |
2013/01/24 | 621 | 621 | 618 | 619 | 5,400 |
2013/01/23 | 623 | 626 | 622 | 622 | 3,700 |
2013/01/22 | 626 | 626 | 623 | 626 | 6,900 |
2013/01/21 | 626 | 626 | 624 | 626 | 6,800 |
2013/01/18 | 623 | 626 | 621 | 622 | 8,300 |
2013/01/17 | 622 | 625 | 618 | 623 | 9,500 |
2013/01/16 | 622 | 622 | 617 | 618 | 5,600 |
2013/01/15 | 619 | 621 | 616 | 621 | 7,700 |
2013/01/11 | 615 | 619 | 613 | 619 | 2,300 |
2013/01/10 | 619 | 620 | 615 | 615 | 8,700 |
2013/01/09 | 615 | 619 | 612 | 619 | 9,600 |
2013/01/08 | 612 | 614 | 611 | 611 | 2,400 |
2013/01/07 | 611 | 615 | 609 | 610 | 7,500 |
2013/01/04 | 610 | 611 | 606 | 608 | 32,000 |