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 |
---|---|---|---|---|---|
2014/12/30 | 890 | 894 | 888 | 892 | 12,200 |
2014/12/29 | 889 | 889 | 886 | 888 | 10,800 |
2014/12/26 | 877 | 886 | 877 | 885 | 10,000 |
2014/12/25 | 882 | 883 | 876 | 880 | 11,100 |
2014/12/24 | 888 | 888 | 874 | 883 | 14,500 |
2014/12/22 | 884 | 888 | 878 | 883 | 7,400 |
2014/12/19 | 880 | 880 | 873 | 876 | 10,600 |
2014/12/18 | 879 | 880 | 873 | 873 | 8,800 |
2014/12/17 | 877 | 880 | 875 | 877 | 5,600 |
2014/12/16 | 880 | 882 | 874 | 880 | 8,900 |
2014/12/15 | 880 | 882 | 877 | 878 | 15,700 |
2014/12/12 | 875 | 876 | 873 | 876 | 8,000 |
2014/12/11 | 867 | 872 | 865 | 871 | 7,500 |
2014/12/10 | 871 | 872 | 866 | 867 | 5,600 |
2014/12/09 | 872 | 875 | 870 | 870 | 3,200 |
2014/12/08 | 880 | 881 | 872 | 874 | 9,600 |
2014/12/05 | 889 | 889 | 878 | 879 | 8,800 |
2014/12/04 | 883 | 887 | 878 | 883 | 4,500 |
2014/12/03 | 889 | 889 | 878 | 883 | 11,800 |
2014/12/02 | 876 | 880 | 875 | 880 | 12,300 |
2014/12/01 | 878 | 878 | 873 | 875 | 9,400 |
2014/11/28 | 869 | 872 | 867 | 872 | 12,800 |
2014/11/27 | 867 | 868 | 865 | 867 | 6,000 |
2014/11/26 | 865 | 866 | 861 | 862 | 8,900 |
2014/11/25 | 865 | 865 | 862 | 864 | 8,800 |
2014/11/21 | 856 | 862 | 856 | 862 | 13,100 |
2014/11/20 | 858 | 859 | 856 | 857 | 6,200 |
2014/11/19 | 857 | 857 | 855 | 856 | 4,900 |
2014/11/18 | 852 | 859 | 852 | 855 | 11,400 |
2014/11/17 | 860 | 860 | 852 | 852 | 12,900 |
2014/11/14 | 853 | 858 | 853 | 855 | 14,700 |
2014/11/13 | 860 | 860 | 855 | 855 | 11,100 |
2014/11/12 | 860 | 863 | 860 | 860 | 6,600 |
2014/11/11 | 860 | 864 | 860 | 860 | 6,100 |
2014/11/10 | 860 | 863 | 860 | 860 | 10,700 |
2014/11/07 | 864 | 870 | 863 | 863 | 7,700 |
2014/11/06 | 873 | 873 | 866 | 866 | 16,200 |
2014/11/05 | 869 | 874 | 868 | 870 | 15,700 |
2014/11/04 | 873 | 878 | 869 | 870 | 44,000 |
2014/10/31 | 865 | 874 | 864 | 868 | 37,800 |
2014/10/30 | 860 | 861 | 852 | 858 | 38,900 |
2014/10/29 | 887 | 888 | 865 | 865 | 197,500 |
2014/10/28 | 902 | 907 | 902 | 907 | 215,500 |
2014/10/27 | 907 | 914 | 907 | 907 | 74,800 |
2014/10/24 | 919 | 919 | 912 | 915 | 39,200 |
2014/10/23 | 915 | 920 | 915 | 919 | 26,200 |
2014/10/22 | 916 | 921 | 916 | 920 | 18,700 |
2014/10/21 | 920 | 921 | 915 | 915 | 15,300 |
2014/10/20 | 911 | 920 | 911 | 920 | 17,400 |
2014/10/17 | 911 | 913 | 910 | 910 | 15,400 |
2014/10/16 | 913 | 916 | 911 | 912 | 14,700 |
2014/10/15 | 912 | 920 | 912 | 918 | 9,900 |
2014/10/14 | 910 | 919 | 906 | 910 | 34,500 |
2014/10/10 | 926 | 926 | 918 | 923 | 22,700 |
2014/10/09 | 927 | 930 | 927 | 929 | 12,600 |
2014/10/08 | 924 | 929 | 922 | 927 | 21,900 |
2014/10/07 | 927 | 928 | 925 | 928 | 18,800 |
2014/10/06 | 922 | 927 | 918 | 927 | 20,000 |
2014/10/03 | 911 | 915 | 910 | 915 | 18,900 |
2014/10/02 | 901 | 909 | 901 | 906 | 29,600 |
2014/10/01 | 926 | 929 | 911 | 911 | 49,800 |
2014/09/30 | 933 | 936 | 925 | 931 | 36,200 |
2014/09/29 | 926 | 935 | 925 | 935 | 33,400 |
2014/09/26 | 903 | 920 | 899 | 918 | 48,800 |
2014/09/25 | 900 | 904 | 899 | 904 | 18,100 |
2014/09/24 | 898 | 900 | 896 | 899 | 19,800 |
2014/09/22 | 893 | 900 | 893 | 896 | 18,400 |
2014/09/19 | 900 | 900 | 894 | 899 | 17,100 |
2014/09/18 | 902 | 904 | 897 | 898 | 15,300 |
2014/09/17 | 901 | 903 | 899 | 902 | 12,600 |
2014/09/16 | 901 | 902 | 899 | 902 | 11,100 |
2014/09/12 | 900 | 900 | 899 | 900 | 6,800 |
2014/09/11 | 902 | 902 | 899 | 899 | 7,000 |
2014/09/10 | 898 | 902 | 897 | 902 | 9,000 |
2014/09/09 | 900 | 901 | 898 | 898 | 4,200 |
2014/09/08 | 899 | 899 | 896 | 898 | 7,600 |
2014/09/05 | 900 | 901 | 895 | 896 | 4,900 |
2014/09/04 | 900 | 902 | 895 | 902 | 6,300 |
2014/09/03 | 904 | 905 | 882 | 900 | 25,900 |
2014/09/02 | 900 | 902 | 891 | 900 | 13,100 |
2014/09/01 | 900 | 905 | 893 | 901 | 17,400 |
2014/08/29 | 900 | 907 | 887 | 902 | 24,900 |
2014/08/28 | 910 | 912 | 905 | 905 | 21,800 |
2014/08/27 | 877 | 907 | 877 | 907 | 26,400 |
2014/08/26 | 876 | 880 | 875 | 876 | 14,400 |
2014/08/25 | 872 | 880 | 871 | 878 | 14,700 |
2014/08/22 | 864 | 869 | 864 | 869 | 9,000 |
2014/08/21 | 862 | 865 | 855 | 863 | 13,600 |
2014/08/20 | 859 | 860 | 857 | 860 | 7,500 |
2014/08/19 | 860 | 860 | 853 | 856 | 11,400 |
2014/08/18 | 852 | 859 | 852 | 855 | 10,900 |
2014/08/15 | 853 | 853 | 849 | 850 | 5,300 |
2014/08/14 | 848 | 852 | 848 | 852 | 7,700 |
2014/08/13 | 845 | 848 | 845 | 848 | 4,200 |
2014/08/12 | 845 | 846 | 844 | 846 | 3,400 |
2014/08/11 | 841 | 845 | 839 | 845 | 5,600 |
2014/08/08 | 836 | 838 | 835 | 835 | 6,500 |
2014/08/07 | 839 | 839 | 837 | 838 | 6,300 |
2014/08/06 | 844 | 844 | 839 | 840 | 7,100 |
2014/08/05 | 842 | 844 | 840 | 844 | 3,700 |
2014/08/04 | 844 | 845 | 840 | 845 | 8,400 |
2014/08/01 | 845 | 845 | 838 | 840 | 16,200 |
2014/07/31 | 846 | 848 | 840 | 841 | 6,000 |
2014/07/30 | 845 | 849 | 845 | 846 | 8,200 |
2014/07/29 | 845 | 846 | 843 | 846 | 8,000 |
2014/07/28 | 848 | 848 | 841 | 845 | 11,600 |
2014/07/25 | 839 | 842 | 839 | 840 | 5,400 |
2014/07/24 | 843 | 843 | 836 | 842 | 11,200 |
2014/07/23 | 843 | 847 | 842 | 843 | 3,400 |
2014/07/22 | 843 | 847 | 840 | 842 | 9,500 |
2014/07/18 | 840 | 848 | 838 | 845 | 6,000 |
2014/07/17 | 853 | 853 | 845 | 849 | 6,500 |
2014/07/16 | 844 | 852 | 840 | 851 | 27,600 |
2014/07/15 | 840 | 843 | 839 | 843 | 15,100 |
2014/07/14 | 832 | 837 | 832 | 837 | 16,000 |
2014/07/11 | 828 | 828 | 825 | 828 | 18,200 |
2014/07/10 | 826 | 828 | 826 | 827 | 8,700 |
2014/07/09 | 826 | 827 | 824 | 825 | 5,500 |
2014/07/08 | 825 | 827 | 823 | 825 | 6,700 |
2014/07/07 | 827 | 829 | 821 | 825 | 12,700 |
2014/07/04 | 825 | 825 | 822 | 822 | 7,900 |
2014/07/03 | 824 | 824 | 821 | 822 | 5,800 |
2014/07/02 | 823 | 823 | 820 | 821 | 13,700 |
2014/07/01 | 820 | 824 | 820 | 823 | 17,700 |
2014/06/30 | 817 | 820 | 815 | 820 | 14,400 |
2014/06/27 | 815 | 816 | 813 | 815 | 5,900 |
2014/06/26 | 810 | 815 | 810 | 813 | 18,300 |
2014/06/25 | 813 | 815 | 813 | 814 | 8,600 |
2014/06/24 | 814 | 815 | 812 | 815 | 5,800 |
2014/06/23 | 814 | 815 | 811 | 815 | 7,600 |
2014/06/20 | 811 | 814 | 811 | 812 | 4,100 |
2014/06/19 | 813 | 813 | 811 | 813 | 3,400 |
2014/06/18 | 811 | 813 | 810 | 813 | 4,200 |
2014/06/17 | 811 | 812 | 810 | 812 | 2,700 |
2014/06/16 | 810 | 812 | 809 | 812 | 11,900 |
2014/06/13 | 812 | 812 | 809 | 812 | 4,900 |
2014/06/12 | 811 | 812 | 810 | 812 | 3,100 |
2014/06/11 | 809 | 810 | 807 | 810 | 7,200 |
2014/06/10 | 810 | 810 | 807 | 807 | 6,500 |
2014/06/09 | 810 | 810 | 808 | 810 | 3,400 |
2014/06/06 | 809 | 810 | 807 | 808 | 5,900 |
2014/06/05 | 805 | 809 | 804 | 807 | 5,100 |
2014/06/04 | 804 | 807 | 804 | 804 | 6,100 |
2014/06/03 | 808 | 808 | 802 | 802 | 6,900 |
2014/06/02 | 804 | 808 | 803 | 805 | 7,000 |
2014/05/30 | 805 | 805 | 803 | 804 | 4,300 |
2014/05/29 | 803 | 804 | 798 | 804 | 3,000 |
2014/05/28 | 805 | 805 | 800 | 803 | 2,800 |
2014/05/27 | 804 | 805 | 800 | 804 | 10,200 |
2014/05/26 | 805 | 805 | 797 | 798 | 10,300 |
2014/05/23 | 804 | 804 | 797 | 799 | 10,200 |
2014/05/22 | 799 | 800 | 794 | 797 | 7,300 |
2014/05/21 | 797 | 797 | 792 | 796 | 3,400 |
2014/05/20 | 792 | 797 | 792 | 796 | 6,700 |
2014/05/19 | 793 | 797 | 793 | 793 | 3,700 |
2014/05/16 | 793 | 793 | 791 | 793 | 7,100 |
2014/05/15 | 796 | 796 | 792 | 793 | 3,900 |
2014/05/14 | 793 | 796 | 793 | 795 | 4,200 |
2014/05/13 | 796 | 796 | 791 | 791 | 13,400 |
2014/05/12 | 796 | 797 | 795 | 795 | 2,800 |
2014/05/09 | 795 | 799 | 794 | 796 | 3,600 |
2014/05/08 | 796 | 800 | 793 | 793 | 9,000 |
2014/05/07 | 794 | 800 | 794 | 796 | 9,500 |
2014/05/02 | 795 | 795 | 793 | 795 | 6,300 |
2014/05/01 | 793 | 798 | 792 | 794 | 15,300 |
2014/04/30 | 801 | 801 | 792 | 796 | 15,400 |
2014/04/28 | 796 | 801 | 794 | 801 | 24,300 |
2014/04/25 | 796 | 800 | 794 | 796 | 101,600 |
2014/04/24 | 802 | 807 | 801 | 802 | 201,200 |
2014/04/23 | 810 | 812 | 807 | 807 | 59,900 |
2014/04/22 | 813 | 814 | 812 | 813 | 21,000 |
2014/04/21 | 813 | 814 | 811 | 813 | 23,500 |
2014/04/18 | 811 | 815 | 810 | 812 | 20,700 |
2014/04/17 | 812 | 813 | 811 | 812 | 9,300 |
2014/04/16 | 809 | 811 | 809 | 811 | 9,400 |
2014/04/15 | 810 | 813 | 809 | 809 | 7,400 |
2014/04/14 | 805 | 810 | 805 | 810 | 12,800 |
2014/04/11 | 808 | 810 | 805 | 807 | 10,900 |
2014/04/10 | 810 | 811 | 808 | 810 | 7,400 |
2014/04/09 | 809 | 810 | 807 | 808 | 16,400 |
2014/04/08 | 811 | 814 | 810 | 810 | 12,000 |
2014/04/07 | 814 | 814 | 811 | 811 | 10,300 |
2014/04/04 | 811 | 812 | 808 | 812 | 12,300 |
2014/04/03 | 807 | 812 | 807 | 810 | 10,400 |
2014/04/02 | 805 | 811 | 805 | 810 | 15,800 |
2014/04/01 | 804 | 805 | 802 | 804 | 34,500 |
2014/03/31 | 804 | 805 | 802 | 803 | 20,600 |
2014/03/28 | 810 | 810 | 802 | 804 | 40,800 |
2014/03/27 | 812 | 813 | 808 | 810 | 12,600 |
2014/03/26 | 811 | 814 | 810 | 810 | 20,600 |
2014/03/25 | 807 | 810 | 807 | 810 | 10,700 |
2014/03/24 | 804 | 807 | 804 | 806 | 5,400 |
2014/03/20 | 806 | 807 | 801 | 801 | 10,400 |
2014/03/19 | 806 | 808 | 803 | 804 | 3,100 |
2014/03/18 | 803 | 807 | 803 | 806 | 3,700 |
2014/03/17 | 806 | 807 | 800 | 803 | 8,500 |
2014/03/14 | 802 | 806 | 798 | 806 | 12,900 |
2014/03/13 | 807 | 807 | 803 | 807 | 8,300 |
2014/03/12 | 808 | 810 | 807 | 809 | 5,700 |
2014/03/11 | 810 | 810 | 808 | 808 | 2,600 |
2014/03/10 | 809 | 810 | 807 | 810 | 4,000 |
2014/03/07 | 807 | 809 | 806 | 808 | 2,400 |
2014/03/06 | 808 | 809 | 805 | 806 | 4,500 |
2014/03/05 | 808 | 808 | 804 | 807 | 2,400 |
2014/03/04 | 805 | 808 | 804 | 808 | 3,500 |
2014/03/03 | 807 | 807 | 801 | 807 | 8,700 |
2014/02/28 | 804 | 807 | 802 | 804 | 5,500 |
2014/02/27 | 808 | 809 | 806 | 806 | 6,600 |
2014/02/26 | 800 | 809 | 800 | 806 | 9,200 |
2014/02/25 | 810 | 810 | 806 | 806 | 10,100 |
2014/02/24 | 805 | 810 | 804 | 804 | 6,700 |
2014/02/21 | 800 | 804 | 800 | 802 | 1,600 |
2014/02/20 | 804 | 805 | 799 | 799 | 4,000 |
2014/02/19 | 806 | 807 | 803 | 804 | 2,200 |
2014/02/18 | 803 | 806 | 803 | 805 | 1,200 |
2014/02/17 | 800 | 804 | 799 | 803 | 4,300 |
2014/02/14 | 806 | 806 | 798 | 799 | 9,900 |
2014/02/13 | 805 | 810 | 801 | 806 | 5,000 |
2014/02/12 | 811 | 811 | 804 | 805 | 6,600 |
2014/02/10 | 806 | 810 | 804 | 805 | 5,600 |
2014/02/07 | 802 | 810 | 802 | 805 | 3,200 |
2014/02/06 | 810 | 810 | 797 | 800 | 2,700 |
2014/02/05 | 815 | 815 | 791 | 795 | 15,100 |
2014/02/04 | 786 | 788 | 780 | 784 | 21,800 |
2014/02/03 | 805 | 805 | 800 | 804 | 11,600 |
2014/01/31 | 816 | 816 | 805 | 807 | 6,300 |
2014/01/30 | 813 | 814 | 803 | 812 | 8,800 |
2014/01/29 | 806 | 815 | 805 | 813 | 19,100 |
2014/01/28 | 799 | 800 | 796 | 800 | 7,400 |
2014/01/27 | 800 | 800 | 780 | 786 | 26,000 |
2014/01/24 | 801 | 807 | 800 | 805 | 9,000 |
2014/01/23 | 815 | 818 | 807 | 810 | 17,000 |
2014/01/22 | 813 | 815 | 809 | 813 | 14,500 |
2014/01/21 | 810 | 811 | 807 | 808 | 12,300 |
2014/01/20 | 800 | 809 | 799 | 805 | 19,800 |
2014/01/17 | 794 | 797 | 794 | 797 | 6,400 |
2014/01/16 | 790 | 793 | 784 | 793 | 9,100 |
2014/01/15 | 788 | 793 | 781 | 785 | 13,700 |
2014/01/14 | 790 | 790 | 785 | 788 | 8,400 |
2014/01/10 | 790 | 790 | 787 | 790 | 8,600 |
2014/01/09 | 788 | 790 | 787 | 789 | 5,300 |
2014/01/08 | 790 | 791 | 787 | 788 | 13,800 |
2014/01/07 | 785 | 790 | 785 | 787 | 10,400 |
2014/01/06 | 792 | 792 | 780 | 789 | 14,100 |