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 |
---|---|---|---|---|---|
2015/12/30 | 1,515 | 1,533 | 1,515 | 1,521 | 8,700 |
2015/12/29 | 1,548 | 1,548 | 1,519 | 1,530 | 10,400 |
2015/12/28 | 1,523 | 1,539 | 1,514 | 1,534 | 10,200 |
2015/12/25 | 1,509 | 1,542 | 1,500 | 1,540 | 29,700 |
2015/12/24 | 1,507 | 1,514 | 1,444 | 1,500 | 34,200 |
2015/12/22 | 1,529 | 1,537 | 1,507 | 1,507 | 17,600 |
2015/12/21 | 1,505 | 1,544 | 1,504 | 1,515 | 25,200 |
2015/12/18 | 1,557 | 1,620 | 1,510 | 1,520 | 69,200 |
2015/12/17 | 1,491 | 1,550 | 1,491 | 1,550 | 43,000 |
2015/12/16 | 1,454 | 1,495 | 1,440 | 1,461 | 37,700 |
2015/12/15 | 1,440 | 1,456 | 1,423 | 1,424 | 54,200 |
2015/12/14 | 1,400 | 1,400 | 1,361 | 1,380 | 29,600 |
2015/12/11 | 1,418 | 1,429 | 1,417 | 1,426 | 17,200 |
2015/12/10 | 1,427 | 1,429 | 1,403 | 1,404 | 23,300 |
2015/12/09 | 1,436 | 1,457 | 1,435 | 1,448 | 7,300 |
2015/12/08 | 1,454 | 1,465 | 1,428 | 1,441 | 11,300 |
2015/12/07 | 1,452 | 1,468 | 1,452 | 1,466 | 20,500 |
2015/12/04 | 1,415 | 1,435 | 1,411 | 1,423 | 13,300 |
2015/12/03 | 1,442 | 1,450 | 1,430 | 1,440 | 15,200 |
2015/12/02 | 1,415 | 1,446 | 1,407 | 1,440 | 11,600 |
2015/12/01 | 1,427 | 1,444 | 1,417 | 1,419 | 19,700 |
2015/11/30 | 1,452 | 1,456 | 1,428 | 1,442 | 21,400 |
2015/11/27 | 1,452 | 1,457 | 1,432 | 1,452 | 16,500 |
2015/11/26 | 1,413 | 1,463 | 1,404 | 1,461 | 39,500 |
2015/11/25 | 1,391 | 1,414 | 1,391 | 1,413 | 16,700 |
2015/11/24 | 1,370 | 1,400 | 1,370 | 1,400 | 22,400 |
2015/11/20 | 1,365 | 1,371 | 1,358 | 1,370 | 20,700 |
2015/11/19 | 1,389 | 1,405 | 1,353 | 1,353 | 33,100 |
2015/11/18 | 1,389 | 1,389 | 1,377 | 1,381 | 13,500 |
2015/11/17 | 1,358 | 1,384 | 1,358 | 1,379 | 14,900 |
2015/11/16 | 1,370 | 1,379 | 1,348 | 1,350 | 19,300 |
2015/11/13 | 1,380 | 1,389 | 1,374 | 1,383 | 17,800 |
2015/11/12 | 1,416 | 1,417 | 1,371 | 1,392 | 25,200 |
2015/11/11 | 1,382 | 1,420 | 1,378 | 1,411 | 64,800 |
2015/11/10 | 1,360 | 1,384 | 1,360 | 1,382 | 49,700 |
2015/11/09 | 1,340 | 1,370 | 1,330 | 1,370 | 89,600 |
2015/11/06 | 1,325 | 1,335 | 1,269 | 1,332 | 66,900 |
2015/11/05 | 1,309 | 1,329 | 1,302 | 1,325 | 29,900 |
2015/11/04 | 1,320 | 1,322 | 1,297 | 1,304 | 39,600 |
2015/11/02 | 1,302 | 1,320 | 1,295 | 1,320 | 45,600 |
2015/10/30 | 1,309 | 1,311 | 1,296 | 1,311 | 27,400 |
2015/10/29 | 1,291 | 1,321 | 1,291 | 1,307 | 56,500 |
2015/10/28 | 1,295 | 1,321 | 1,290 | 1,300 | 225,000 |
2015/10/27 | 1,330 | 1,338 | 1,330 | 1,335 | 219,300 |
2015/10/26 | 1,319 | 1,350 | 1,319 | 1,335 | 94,100 |
2015/10/23 | 1,308 | 1,330 | 1,308 | 1,315 | 70,700 |
2015/10/22 | 1,305 | 1,318 | 1,305 | 1,310 | 39,600 |
2015/10/21 | 1,317 | 1,319 | 1,302 | 1,312 | 54,600 |
2015/10/20 | 1,323 | 1,330 | 1,320 | 1,322 | 34,600 |
2015/10/19 | 1,323 | 1,333 | 1,321 | 1,324 | 26,100 |
2015/10/16 | 1,340 | 1,342 | 1,331 | 1,333 | 23,000 |
2015/10/15 | 1,331 | 1,349 | 1,330 | 1,345 | 30,200 |
2015/10/14 | 1,365 | 1,365 | 1,325 | 1,349 | 35,900 |
2015/10/13 | 1,369 | 1,385 | 1,363 | 1,366 | 46,800 |
2015/10/09 | 1,356 | 1,374 | 1,356 | 1,369 | 24,600 |
2015/10/08 | 1,348 | 1,362 | 1,325 | 1,362 | 45,100 |
2015/10/07 | 1,316 | 1,348 | 1,316 | 1,348 | 41,600 |
2015/10/06 | 1,320 | 1,323 | 1,314 | 1,316 | 25,900 |
2015/10/05 | 1,320 | 1,330 | 1,301 | 1,311 | 36,900 |
2015/10/02 | 1,298 | 1,314 | 1,298 | 1,308 | 18,300 |
2015/10/01 | 1,295 | 1,313 | 1,295 | 1,298 | 28,100 |
2015/09/30 | 1,295 | 1,314 | 1,291 | 1,298 | 40,800 |
2015/09/29 | 1,304 | 1,317 | 1,285 | 1,287 | 52,700 |
2015/09/28 | 1,336 | 1,357 | 1,328 | 1,330 | 63,900 |
2015/09/25 | 1,288 | 1,328 | 1,284 | 1,328 | 70,800 |
2015/09/24 | 1,257 | 1,271 | 1,255 | 1,271 | 23,200 |
2015/09/18 | 1,244 | 1,255 | 1,235 | 1,254 | 20,000 |
2015/09/17 | 1,230 | 1,244 | 1,217 | 1,244 | 19,800 |
2015/09/16 | 1,241 | 1,241 | 1,205 | 1,211 | 27,600 |
2015/09/15 | 1,231 | 1,245 | 1,217 | 1,234 | 48,800 |
2015/09/14 | 1,195 | 1,205 | 1,180 | 1,183 | 38,000 |
2015/09/11 | 1,123 | 1,174 | 1,121 | 1,166 | 16,700 |
2015/09/10 | 1,133 | 1,133 | 1,115 | 1,129 | 7,600 |
2015/09/09 | 1,110 | 1,141 | 1,100 | 1,133 | 20,700 |
2015/09/08 | 1,089 | 1,097 | 1,080 | 1,080 | 20,200 |
2015/09/07 | 1,112 | 1,120 | 1,070 | 1,085 | 44,400 |
2015/09/04 | 1,159 | 1,159 | 1,121 | 1,129 | 12,000 |
2015/09/03 | 1,185 | 1,189 | 1,137 | 1,147 | 10,900 |
2015/09/02 | 1,130 | 1,184 | 1,130 | 1,160 | 25,400 |
2015/09/01 | 1,221 | 1,230 | 1,175 | 1,180 | 16,400 |
2015/08/31 | 1,203 | 1,226 | 1,201 | 1,226 | 18,600 |
2015/08/28 | 1,205 | 1,205 | 1,195 | 1,201 | 16,400 |
2015/08/27 | 1,189 | 1,189 | 1,158 | 1,180 | 29,400 |
2015/08/26 | 1,127 | 1,127 | 1,010 | 1,099 | 40,200 |
2015/08/25 | 991 | 1,204 | 954 | 1,056 | 116,800 |
2015/08/24 | 1,140 | 1,175 | 1,109 | 1,109 | 45,000 |
2015/08/21 | 1,245 | 1,245 | 1,203 | 1,211 | 24,900 |
2015/08/20 | 1,275 | 1,275 | 1,253 | 1,253 | 14,000 |
2015/08/19 | 1,289 | 1,289 | 1,270 | 1,270 | 11,100 |
2015/08/18 | 1,309 | 1,310 | 1,290 | 1,290 | 12,500 |
2015/08/17 | 1,300 | 1,327 | 1,299 | 1,309 | 17,400 |
2015/08/14 | 1,280 | 1,287 | 1,277 | 1,287 | 9,300 |
2015/08/13 | 1,251 | 1,274 | 1,250 | 1,274 | 10,100 |
2015/08/12 | 1,264 | 1,269 | 1,252 | 1,252 | 15,100 |
2015/08/11 | 1,281 | 1,282 | 1,269 | 1,270 | 17,800 |
2015/08/10 | 1,291 | 1,308 | 1,284 | 1,285 | 16,900 |
2015/08/07 | 1,328 | 1,328 | 1,289 | 1,300 | 15,500 |
2015/08/06 | 1,343 | 1,355 | 1,330 | 1,330 | 12,800 |
2015/08/05 | 1,326 | 1,335 | 1,316 | 1,335 | 16,200 |
2015/08/04 | 1,325 | 1,325 | 1,313 | 1,313 | 14,600 |
2015/08/03 | 1,312 | 1,315 | 1,305 | 1,313 | 15,600 |
2015/07/31 | 1,287 | 1,300 | 1,283 | 1,297 | 19,600 |
2015/07/30 | 1,262 | 1,290 | 1,262 | 1,279 | 8,500 |
2015/07/29 | 1,275 | 1,280 | 1,251 | 1,257 | 25,600 |
2015/07/28 | 1,289 | 1,289 | 1,272 | 1,275 | 11,100 |
2015/07/27 | 1,309 | 1,315 | 1,286 | 1,289 | 23,000 |
2015/07/24 | 1,313 | 1,317 | 1,302 | 1,316 | 11,600 |
2015/07/23 | 1,326 | 1,339 | 1,317 | 1,317 | 15,600 |
2015/07/22 | 1,340 | 1,346 | 1,322 | 1,326 | 16,600 |
2015/07/21 | 1,336 | 1,348 | 1,328 | 1,341 | 17,800 |
2015/07/17 | 1,332 | 1,337 | 1,313 | 1,337 | 11,900 |
2015/07/16 | 1,321 | 1,333 | 1,315 | 1,333 | 15,500 |
2015/07/15 | 1,325 | 1,326 | 1,308 | 1,319 | 17,800 |
2015/07/14 | 1,300 | 1,333 | 1,289 | 1,321 | 23,700 |
2015/07/13 | 1,282 | 1,288 | 1,272 | 1,284 | 14,900 |
2015/07/10 | 1,270 | 1,290 | 1,258 | 1,259 | 20,800 |
2015/07/09 | 1,237 | 1,281 | 1,204 | 1,281 | 47,500 |
2015/07/08 | 1,354 | 1,354 | 1,239 | 1,286 | 51,100 |
2015/07/07 | 1,324 | 1,369 | 1,319 | 1,352 | 26,500 |
2015/07/06 | 1,330 | 1,336 | 1,314 | 1,314 | 24,600 |
2015/07/03 | 1,344 | 1,345 | 1,320 | 1,336 | 16,000 |
2015/07/02 | 1,374 | 1,379 | 1,339 | 1,343 | 32,900 |
2015/07/01 | 1,289 | 1,380 | 1,280 | 1,380 | 67,000 |
2015/06/30 | 1,279 | 1,294 | 1,257 | 1,275 | 40,800 |
2015/06/29 | 1,258 | 1,279 | 1,229 | 1,242 | 36,600 |
2015/06/26 | 1,282 | 1,285 | 1,274 | 1,285 | 13,100 |
2015/06/25 | 1,265 | 1,282 | 1,265 | 1,274 | 17,700 |
2015/06/24 | 1,271 | 1,289 | 1,261 | 1,261 | 39,000 |
2015/06/23 | 1,255 | 1,300 | 1,252 | 1,300 | 64,100 |
2015/06/22 | 1,226 | 1,250 | 1,226 | 1,250 | 41,700 |
2015/06/19 | 1,212 | 1,244 | 1,212 | 1,222 | 69,400 |
2015/06/18 | 1,192 | 1,208 | 1,192 | 1,205 | 49,100 |
2015/06/17 | 1,181 | 1,198 | 1,181 | 1,188 | 29,800 |
2015/06/16 | 1,185 | 1,190 | 1,176 | 1,184 | 33,500 |
2015/06/15 | 1,211 | 1,216 | 1,181 | 1,191 | 163,300 |
2015/06/12 | 1,105 | 1,107 | 1,100 | 1,101 | 14,600 |
2015/06/11 | 1,099 | 1,102 | 1,098 | 1,099 | 11,800 |
2015/06/10 | 1,100 | 1,100 | 1,095 | 1,095 | 11,500 |
2015/06/09 | 1,095 | 1,099 | 1,092 | 1,094 | 14,500 |
2015/06/08 | 1,096 | 1,098 | 1,094 | 1,095 | 6,800 |
2015/06/05 | 1,094 | 1,096 | 1,091 | 1,096 | 10,300 |
2015/06/04 | 1,090 | 1,098 | 1,090 | 1,098 | 13,600 |
2015/06/03 | 1,087 | 1,092 | 1,080 | 1,090 | 12,400 |
2015/06/02 | 1,086 | 1,087 | 1,081 | 1,085 | 7,100 |
2015/06/01 | 1,085 | 1,088 | 1,082 | 1,086 | 3,400 |
2015/05/29 | 1,080 | 1,100 | 1,079 | 1,081 | 24,200 |
2015/05/28 | 1,088 | 1,088 | 1,080 | 1,081 | 10,500 |
2015/05/27 | 1,082 | 1,085 | 1,082 | 1,083 | 6,200 |
2015/05/26 | 1,087 | 1,089 | 1,080 | 1,087 | 11,300 |
2015/05/25 | 1,085 | 1,085 | 1,077 | 1,085 | 8,400 |
2015/05/22 | 1,084 | 1,084 | 1,079 | 1,082 | 9,700 |
2015/05/21 | 1,088 | 1,088 | 1,084 | 1,084 | 6,600 |
2015/05/20 | 1,088 | 1,093 | 1,086 | 1,088 | 32,200 |
2015/05/19 | 1,090 | 1,091 | 1,075 | 1,086 | 51,900 |
2015/05/18 | 1,044 | 1,053 | 1,044 | 1,051 | 9,300 |
2015/05/15 | 1,043 | 1,046 | 1,042 | 1,044 | 9,900 |
2015/05/14 | 1,046 | 1,046 | 1,040 | 1,041 | 15,400 |
2015/05/13 | 1,045 | 1,047 | 1,043 | 1,046 | 9,100 |
2015/05/12 | 1,047 | 1,047 | 1,031 | 1,045 | 14,900 |
2015/05/11 | 1,045 | 1,045 | 1,040 | 1,043 | 7,200 |
2015/05/08 | 1,040 | 1,040 | 1,022 | 1,035 | 20,400 |
2015/05/07 | 1,042 | 1,049 | 1,036 | 1,036 | 17,200 |
2015/05/01 | 1,035 | 1,050 | 1,035 | 1,050 | 23,400 |
2015/04/30 | 1,052 | 1,054 | 1,022 | 1,036 | 34,700 |
2015/04/28 | 1,052 | 1,059 | 1,051 | 1,055 | 31,100 |
2015/04/27 | 1,054 | 1,077 | 1,052 | 1,052 | 106,600 |
2015/04/24 | 1,091 | 1,096 | 1,091 | 1,092 | 155,900 |
2015/04/23 | 1,095 | 1,105 | 1,095 | 1,100 | 52,200 |
2015/04/22 | 1,099 | 1,099 | 1,095 | 1,097 | 40,400 |
2015/04/21 | 1,098 | 1,104 | 1,095 | 1,099 | 19,400 |
2015/04/20 | 1,105 | 1,106 | 1,093 | 1,098 | 43,000 |
2015/04/17 | 1,098 | 1,115 | 1,098 | 1,105 | 24,000 |
2015/04/16 | 1,094 | 1,111 | 1,094 | 1,099 | 27,900 |
2015/04/15 | 1,084 | 1,095 | 1,083 | 1,094 | 19,400 |
2015/04/14 | 1,099 | 1,099 | 1,085 | 1,090 | 49,100 |
2015/04/13 | 1,121 | 1,122 | 1,101 | 1,105 | 41,800 |
2015/04/10 | 1,125 | 1,130 | 1,116 | 1,124 | 25,900 |
2015/04/09 | 1,143 | 1,143 | 1,122 | 1,130 | 39,000 |
2015/04/08 | 1,144 | 1,147 | 1,142 | 1,144 | 27,900 |
2015/04/07 | 1,147 | 1,152 | 1,143 | 1,147 | 29,000 |
2015/04/06 | 1,119 | 1,142 | 1,116 | 1,142 | 34,600 |
2015/04/03 | 1,110 | 1,119 | 1,110 | 1,119 | 18,200 |
2015/04/02 | 1,100 | 1,117 | 1,099 | 1,110 | 20,100 |
2015/04/01 | 1,101 | 1,110 | 1,093 | 1,100 | 45,800 |
2015/03/31 | 1,089 | 1,121 | 1,089 | 1,120 | 42,900 |
2015/03/30 | 1,084 | 1,159 | 1,084 | 1,126 | 71,600 |
2015/03/27 | 1,056 | 1,070 | 1,049 | 1,070 | 49,000 |
2015/03/26 | 1,047 | 1,059 | 1,045 | 1,054 | 21,100 |
2015/03/25 | 1,046 | 1,050 | 1,040 | 1,047 | 19,000 |
2015/03/24 | 1,057 | 1,063 | 1,050 | 1,052 | 15,800 |
2015/03/23 | 1,050 | 1,055 | 1,047 | 1,055 | 18,700 |
2015/03/20 | 1,033 | 1,040 | 1,033 | 1,040 | 10,100 |
2015/03/19 | 1,026 | 1,039 | 1,026 | 1,031 | 14,200 |
2015/03/18 | 1,023 | 1,029 | 1,022 | 1,022 | 23,600 |
2015/03/17 | 1,015 | 1,029 | 1,011 | 1,029 | 39,000 |
2015/03/16 | 1,003 | 1,029 | 1,000 | 1,011 | 52,100 |
2015/03/13 | 995 | 996 | 992 | 996 | 8,700 |
2015/03/12 | 991 | 996 | 990 | 994 | 9,500 |
2015/03/11 | 990 | 993 | 988 | 990 | 11,300 |
2015/03/10 | 996 | 997 | 989 | 991 | 15,200 |
2015/03/09 | 992 | 996 | 992 | 993 | 12,900 |
2015/03/06 | 1,001 | 1,003 | 991 | 994 | 17,100 |
2015/03/05 | 1,004 | 1,004 | 999 | 1,000 | 12,500 |
2015/03/04 | 1,006 | 1,006 | 1,001 | 1,004 | 7,100 |
2015/03/03 | 1,010 | 1,015 | 999 | 1,007 | 23,300 |
2015/03/02 | 1,006 | 1,022 | 1,006 | 1,015 | 17,800 |
2015/02/27 | 999 | 1,005 | 996 | 996 | 26,700 |
2015/02/26 | 983 | 999 | 983 | 999 | 18,100 |
2015/02/25 | 975 | 983 | 974 | 983 | 15,100 |
2015/02/24 | 974 | 975 | 971 | 975 | 9,200 |
2015/02/23 | 960 | 974 | 958 | 974 | 19,900 |
2015/02/20 | 950 | 952 | 943 | 952 | 8,900 |
2015/02/19 | 955 | 959 | 945 | 945 | 18,700 |
2015/02/18 | 952 | 958 | 952 | 954 | 5,800 |
2015/02/17 | 957 | 960 | 952 | 952 | 10,700 |
2015/02/16 | 958 | 958 | 952 | 954 | 7,500 |
2015/02/13 | 954 | 955 | 951 | 951 | 10,600 |
2015/02/12 | 951 | 952 | 949 | 952 | 8,900 |
2015/02/10 | 950 | 952 | 947 | 951 | 7,000 |
2015/02/09 | 951 | 951 | 945 | 949 | 9,100 |
2015/02/06 | 939 | 946 | 938 | 943 | 9,200 |
2015/02/05 | 950 | 951 | 938 | 938 | 15,500 |
2015/02/04 | 940 | 952 | 931 | 952 | 40,000 |
2015/02/03 | 928 | 938 | 925 | 931 | 27,300 |
2015/02/02 | 921 | 926 | 920 | 926 | 16,100 |
2015/01/30 | 917 | 921 | 914 | 921 | 22,700 |
2015/01/29 | 911 | 920 | 911 | 916 | 9,400 |
2015/01/28 | 910 | 922 | 910 | 910 | 26,600 |
2015/01/27 | 911 | 917 | 909 | 910 | 21,100 |
2015/01/26 | 907 | 910 | 907 | 907 | 6,300 |
2015/01/23 | 909 | 909 | 903 | 905 | 4,900 |
2015/01/22 | 910 | 910 | 903 | 906 | 6,500 |
2015/01/21 | 910 | 912 | 907 | 910 | 5,000 |
2015/01/20 | 912 | 912 | 906 | 908 | 3,600 |
2015/01/19 | 910 | 913 | 907 | 907 | 15,800 |
2015/01/16 | 906 | 908 | 900 | 907 | 11,500 |
2015/01/15 | 903 | 909 | 903 | 909 | 6,300 |
2015/01/14 | 901 | 909 | 901 | 905 | 6,600 |
2015/01/13 | 914 | 914 | 900 | 909 | 11,400 |
2015/01/09 | 912 | 914 | 912 | 914 | 5,800 |
2015/01/08 | 910 | 913 | 909 | 913 | 17,400 |
2015/01/07 | 900 | 910 | 900 | 909 | 15,200 |
2015/01/06 | 899 | 902 | 897 | 897 | 13,900 |
2015/01/05 | 894 | 902 | 893 | 901 | 14,800 |