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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,715 | 2,780 | 2,630 | 2,703 | 151,800 |
| 2018/12/27 | 2,805 | 2,842 | 2,703 | 2,740 | 163,400 |
| 2018/12/26 | 2,680 | 2,797 | 2,605 | 2,655 | 260,100 |
| 2018/12/25 | 2,736 | 2,736 | 2,586 | 2,597 | 205,300 |
| 2018/12/21 | 2,999 | 2,999 | 2,792 | 2,836 | 161,100 |
| 2018/12/20 | 3,115 | 3,140 | 2,957 | 3,000 | 125,300 |
| 2018/12/19 | 3,050 | 3,170 | 3,020 | 3,120 | 144,200 |
| 2018/12/18 | 3,240 | 3,250 | 2,931 | 3,050 | 366,800 |
| 2018/12/17 | 3,850 | 3,850 | 3,215 | 3,215 | 437,700 |
| 2018/12/14 | 4,220 | 4,260 | 3,915 | 3,915 | 176,800 |
| 2018/12/13 | 4,635 | 4,685 | 4,595 | 4,615 | 63,200 |
| 2018/12/12 | 4,490 | 4,670 | 4,460 | 4,660 | 45,100 |
| 2018/12/11 | 4,525 | 4,525 | 4,410 | 4,420 | 44,700 |
| 2018/12/10 | 4,535 | 4,550 | 4,440 | 4,525 | 40,000 |
| 2018/12/07 | 4,595 | 4,620 | 4,530 | 4,580 | 44,200 |
| 2018/12/06 | 4,715 | 4,715 | 4,580 | 4,590 | 35,800 |
| 2018/12/05 | 4,645 | 4,730 | 4,615 | 4,720 | 26,600 |
| 2018/12/04 | 4,780 | 4,780 | 4,705 | 4,715 | 26,700 |
| 2018/12/03 | 4,830 | 4,865 | 4,715 | 4,740 | 46,100 |
| 2018/11/30 | 4,700 | 4,860 | 4,700 | 4,840 | 78,100 |
| 2018/11/29 | 4,655 | 4,720 | 4,580 | 4,710 | 45,900 |
| 2018/11/28 | 4,700 | 4,700 | 4,630 | 4,650 | 22,100 |
| 2018/11/27 | 4,700 | 4,725 | 4,655 | 4,675 | 29,300 |
| 2018/11/26 | 4,640 | 4,690 | 4,635 | 4,650 | 23,600 |
| 2018/11/22 | 4,570 | 4,665 | 4,540 | 4,655 | 39,400 |
| 2018/11/21 | 4,530 | 4,630 | 4,490 | 4,600 | 50,800 |
| 2018/11/20 | 4,575 | 4,590 | 4,520 | 4,575 | 24,400 |
| 2018/11/19 | 4,520 | 4,595 | 4,490 | 4,580 | 43,800 |
| 2018/11/16 | 4,485 | 4,540 | 4,480 | 4,505 | 47,800 |
| 2018/11/15 | 4,405 | 4,500 | 4,365 | 4,430 | 33,500 |
| 2018/11/14 | 4,425 | 4,475 | 4,395 | 4,400 | 33,200 |
| 2018/11/13 | 4,520 | 4,520 | 4,420 | 4,425 | 38,500 |
| 2018/11/12 | 4,480 | 4,575 | 4,465 | 4,555 | 48,000 |
| 2018/11/09 | 4,390 | 4,515 | 4,365 | 4,475 | 69,700 |
| 2018/11/08 | 4,405 | 4,415 | 4,330 | 4,405 | 81,400 |
| 2018/11/07 | 4,415 | 4,450 | 4,335 | 4,350 | 38,900 |
| 2018/11/06 | 4,390 | 4,405 | 4,370 | 4,400 | 16,900 |
| 2018/11/05 | 4,360 | 4,415 | 4,310 | 4,365 | 39,400 |
| 2018/11/02 | 4,300 | 4,415 | 4,300 | 4,360 | 79,400 |
| 2018/11/01 | 4,320 | 4,320 | 4,240 | 4,285 | 43,000 |
| 2018/10/31 | 4,395 | 4,395 | 4,230 | 4,330 | 87,700 |
| 2018/10/30 | 4,050 | 4,425 | 4,040 | 4,415 | 191,600 |
| 2018/10/29 | 3,965 | 4,110 | 3,950 | 4,010 | 185,000 |
| 2018/10/26 | 4,170 | 4,170 | 3,960 | 3,995 | 205,900 |
| 2018/10/25 | 4,070 | 4,180 | 4,055 | 4,115 | 123,600 |
| 2018/10/24 | 4,200 | 4,205 | 4,095 | 4,100 | 85,300 |
| 2018/10/23 | 4,125 | 4,175 | 4,110 | 4,165 | 95,700 |
| 2018/10/22 | 4,140 | 4,210 | 4,110 | 4,115 | 76,100 |
| 2018/10/19 | 4,160 | 4,170 | 4,080 | 4,140 | 78,200 |
| 2018/10/18 | 4,210 | 4,275 | 4,145 | 4,150 | 75,100 |
| 2018/10/17 | 4,115 | 4,280 | 4,100 | 4,250 | 148,100 |
| 2018/10/16 | 4,190 | 4,195 | 3,940 | 3,990 | 116,300 |
| 2018/10/15 | 4,265 | 4,300 | 4,190 | 4,190 | 66,500 |
| 2018/10/12 | 4,180 | 4,260 | 4,175 | 4,225 | 86,400 |
| 2018/10/11 | 4,200 | 4,295 | 4,175 | 4,190 | 74,100 |
| 2018/10/10 | 4,210 | 4,405 | 4,170 | 4,340 | 109,600 |
| 2018/10/09 | 4,270 | 4,305 | 4,135 | 4,140 | 76,800 |
| 2018/10/05 | 4,330 | 4,395 | 4,280 | 4,315 | 91,700 |
| 2018/10/04 | 4,190 | 4,390 | 4,175 | 4,370 | 139,700 |
| 2018/10/03 | 4,100 | 4,185 | 4,070 | 4,150 | 68,300 |
| 2018/10/02 | 4,205 | 4,220 | 4,050 | 4,095 | 93,800 |
| 2018/10/01 | 4,200 | 4,385 | 4,190 | 4,200 | 124,000 |
| 2018/09/28 | 3,925 | 4,210 | 3,925 | 4,195 | 186,400 |
| 2018/09/27 | 3,770 | 3,925 | 3,760 | 3,880 | 104,200 |
| 2018/09/26 | 3,715 | 3,830 | 3,705 | 3,800 | 96,100 |
| 2018/09/25 | 3,770 | 3,790 | 3,695 | 3,725 | 78,200 |
| 2018/09/21 | 3,655 | 3,810 | 3,655 | 3,785 | 91,300 |
| 2018/09/20 | 3,475 | 3,630 | 3,470 | 3,620 | 78,500 |
| 2018/09/19 | 3,405 | 3,475 | 3,355 | 3,470 | 130,800 |
| 2018/09/18 | 3,465 | 3,465 | 3,410 | 3,415 | 77,900 |
| 2018/09/14 | 3,585 | 3,655 | 3,455 | 3,455 | 81,900 |
| 2018/09/13 | 3,485 | 3,630 | 3,440 | 3,555 | 76,000 |
| 2018/09/12 | 3,465 | 3,535 | 3,405 | 3,445 | 136,900 |
| 2018/09/11 | 3,800 | 3,800 | 3,605 | 3,665 | 93,000 |
| 2018/09/10 | 3,855 | 3,900 | 3,845 | 3,850 | 16,800 |
| 2018/09/07 | 3,810 | 3,875 | 3,785 | 3,865 | 20,900 |
| 2018/09/06 | 3,920 | 3,925 | 3,805 | 3,810 | 38,400 |
| 2018/09/05 | 3,960 | 3,995 | 3,925 | 3,950 | 16,500 |
| 2018/09/04 | 3,955 | 3,970 | 3,920 | 3,945 | 13,500 |
| 2018/09/03 | 4,000 | 4,010 | 3,935 | 3,955 | 18,700 |
| 2018/08/31 | 4,010 | 4,025 | 3,980 | 3,985 | 21,900 |
| 2018/08/30 | 3,975 | 4,015 | 3,935 | 4,015 | 34,100 |
| 2018/08/29 | 3,955 | 3,965 | 3,905 | 3,955 | 13,700 |
| 2018/08/28 | 3,935 | 3,985 | 3,915 | 3,935 | 24,600 |
| 2018/08/27 | 3,915 | 3,940 | 3,905 | 3,925 | 10,700 |
| 2018/08/24 | 3,845 | 3,915 | 3,820 | 3,910 | 20,900 |
| 2018/08/23 | 3,805 | 3,845 | 3,790 | 3,815 | 14,600 |
| 2018/08/22 | 3,795 | 3,800 | 3,745 | 3,800 | 17,800 |
| 2018/08/21 | 3,860 | 3,860 | 3,785 | 3,805 | 16,200 |
| 2018/08/20 | 3,910 | 3,925 | 3,855 | 3,855 | 15,000 |
| 2018/08/17 | 3,900 | 3,900 | 3,850 | 3,890 | 25,000 |
| 2018/08/16 | 3,925 | 3,925 | 3,810 | 3,830 | 39,500 |
| 2018/08/15 | 3,970 | 3,985 | 3,915 | 3,925 | 21,000 |
| 2018/08/14 | 3,895 | 3,970 | 3,895 | 3,960 | 22,000 |
| 2018/08/13 | 3,910 | 3,935 | 3,855 | 3,915 | 31,000 |
| 2018/08/10 | 3,910 | 3,930 | 3,885 | 3,905 | 25,500 |
| 2018/08/09 | 3,865 | 3,910 | 3,855 | 3,910 | 15,000 |
| 2018/08/08 | 3,860 | 3,910 | 3,850 | 3,865 | 42,700 |
| 2018/08/07 | 3,825 | 3,845 | 3,800 | 3,845 | 17,100 |
| 2018/08/06 | 3,865 | 3,880 | 3,840 | 3,840 | 13,900 |
| 2018/08/03 | 3,880 | 3,920 | 3,825 | 3,900 | 21,900 |
| 2018/08/02 | 3,850 | 3,890 | 3,835 | 3,845 | 13,300 |
| 2018/08/01 | 3,860 | 3,890 | 3,825 | 3,855 | 20,600 |
| 2018/07/31 | 3,970 | 3,970 | 3,870 | 3,870 | 39,900 |
| 2018/07/30 | 3,970 | 4,010 | 3,935 | 4,005 | 81,900 |
| 2018/07/27 | 3,975 | 3,990 | 3,915 | 3,970 | 36,300 |
| 2018/07/26 | 3,880 | 3,970 | 3,880 | 3,965 | 67,000 |
| 2018/07/25 | 3,875 | 3,885 | 3,825 | 3,860 | 28,000 |
| 2018/07/24 | 3,810 | 3,875 | 3,795 | 3,850 | 37,000 |
| 2018/07/23 | 3,735 | 3,845 | 3,730 | 3,785 | 45,200 |
| 2018/07/20 | 3,735 | 3,765 | 3,675 | 3,700 | 35,900 |
| 2018/07/19 | 3,795 | 3,795 | 3,750 | 3,765 | 14,600 |
| 2018/07/18 | 3,805 | 3,850 | 3,770 | 3,795 | 30,300 |
| 2018/07/17 | 3,690 | 3,815 | 3,675 | 3,795 | 33,300 |
| 2018/07/13 | 3,710 | 3,735 | 3,650 | 3,720 | 31,800 |
| 2018/07/12 | 3,640 | 3,690 | 3,630 | 3,640 | 27,200 |
| 2018/07/11 | 3,690 | 3,690 | 3,610 | 3,620 | 46,800 |
| 2018/07/10 | 3,745 | 3,765 | 3,680 | 3,705 | 57,200 |
| 2018/07/09 | 3,530 | 3,770 | 3,530 | 3,745 | 77,900 |
| 2018/07/06 | 3,570 | 3,600 | 3,490 | 3,565 | 82,300 |
| 2018/07/05 | 3,700 | 3,705 | 3,565 | 3,570 | 49,600 |
| 2018/07/04 | 3,695 | 3,755 | 3,675 | 3,725 | 30,900 |
| 2018/07/03 | 3,795 | 3,830 | 3,685 | 3,700 | 51,300 |
| 2018/07/02 | 3,900 | 3,925 | 3,795 | 3,810 | 36,700 |
| 2018/06/29 | 3,855 | 3,915 | 3,830 | 3,895 | 42,000 |
| 2018/06/28 | 3,890 | 3,900 | 3,810 | 3,860 | 33,800 |
| 2018/06/27 | 3,860 | 3,935 | 3,830 | 3,910 | 32,400 |
| 2018/06/26 | 3,795 | 3,875 | 3,780 | 3,865 | 32,000 |
| 2018/06/25 | 3,960 | 3,965 | 3,790 | 3,795 | 59,900 |
| 2018/06/22 | 3,850 | 3,970 | 3,850 | 3,940 | 69,600 |
| 2018/06/21 | 3,825 | 3,915 | 3,820 | 3,895 | 46,400 |
| 2018/06/20 | 3,790 | 3,845 | 3,765 | 3,835 | 57,000 |
| 2018/06/19 | 3,830 | 3,880 | 3,780 | 3,840 | 73,800 |
| 2018/06/18 | 3,860 | 3,915 | 3,775 | 3,820 | 68,200 |
| 2018/06/15 | 3,945 | 3,950 | 3,850 | 3,850 | 87,000 |
| 2018/06/14 | 4,000 | 4,100 | 3,935 | 3,945 | 120,800 |
| 2018/06/13 | 3,985 | 4,025 | 3,970 | 4,005 | 185,000 |
| 2018/06/12 | 4,115 | 4,180 | 3,965 | 3,980 | 244,500 |
| 2018/06/11 | 4,510 | 4,535 | 4,440 | 4,445 | 51,100 |
| 2018/06/08 | 4,495 | 4,575 | 4,495 | 4,525 | 57,000 |
| 2018/06/07 | 4,595 | 4,600 | 4,520 | 4,565 | 29,600 |
| 2018/06/06 | 4,610 | 4,645 | 4,590 | 4,595 | 21,300 |
| 2018/06/05 | 4,725 | 4,725 | 4,580 | 4,610 | 44,900 |
| 2018/06/04 | 4,620 | 4,740 | 4,620 | 4,725 | 41,200 |
| 2018/06/01 | 4,645 | 4,645 | 4,590 | 4,620 | 34,400 |
| 2018/05/31 | 4,630 | 4,700 | 4,605 | 4,655 | 49,600 |
| 2018/05/30 | 4,565 | 4,630 | 4,555 | 4,610 | 33,700 |
| 2018/05/29 | 4,635 | 4,655 | 4,535 | 4,575 | 22,400 |
| 2018/05/28 | 4,610 | 4,650 | 4,575 | 4,610 | 24,100 |
| 2018/05/25 | 4,580 | 4,640 | 4,575 | 4,590 | 23,800 |
| 2018/05/24 | 4,600 | 4,630 | 4,540 | 4,560 | 24,000 |
| 2018/05/23 | 4,570 | 4,685 | 4,570 | 4,590 | 45,500 |
| 2018/05/22 | 4,570 | 4,600 | 4,530 | 4,545 | 13,600 |
| 2018/05/21 | 4,585 | 4,600 | 4,540 | 4,570 | 17,700 |
| 2018/05/18 | 4,575 | 4,605 | 4,530 | 4,565 | 29,100 |
| 2018/05/17 | 4,545 | 4,575 | 4,530 | 4,550 | 29,100 |
| 2018/05/16 | 4,485 | 4,540 | 4,475 | 4,540 | 24,100 |
| 2018/05/15 | 4,545 | 4,545 | 4,460 | 4,485 | 31,600 |
| 2018/05/14 | 4,460 | 4,545 | 4,435 | 4,545 | 35,900 |
| 2018/05/11 | 4,470 | 4,470 | 4,380 | 4,440 | 38,800 |
| 2018/05/10 | 4,455 | 4,480 | 4,400 | 4,400 | 21,800 |
| 2018/05/09 | 4,520 | 4,525 | 4,440 | 4,455 | 40,100 |
| 2018/05/08 | 4,385 | 4,535 | 4,375 | 4,520 | 103,800 |
| 2018/05/07 | 4,280 | 4,400 | 4,220 | 4,385 | 44,800 |
| 2018/05/02 | 4,320 | 4,455 | 4,265 | 4,270 | 60,700 |
| 2018/05/01 | 4,325 | 4,325 | 4,205 | 4,300 | 32,100 |
| 2018/04/27 | 4,210 | 4,340 | 4,210 | 4,330 | 70,200 |
| 2018/04/26 | 4,395 | 4,395 | 4,155 | 4,160 | 146,500 |
| 2018/04/25 | 4,240 | 4,485 | 4,205 | 4,410 | 212,000 |
| 2018/04/24 | 4,345 | 4,375 | 4,270 | 4,275 | 180,600 |
| 2018/04/23 | 4,145 | 4,385 | 4,140 | 4,365 | 164,500 |
| 2018/04/20 | 4,145 | 4,170 | 4,105 | 4,150 | 96,100 |
| 2018/04/19 | 4,180 | 4,210 | 4,135 | 4,195 | 82,900 |
| 2018/04/18 | 4,085 | 4,205 | 4,085 | 4,180 | 80,200 |
| 2018/04/17 | 4,220 | 4,240 | 4,070 | 4,100 | 79,800 |
| 2018/04/16 | 4,295 | 4,320 | 4,200 | 4,235 | 66,600 |
| 2018/04/13 | 4,320 | 4,320 | 4,205 | 4,230 | 43,800 |
| 2018/04/12 | 4,310 | 4,415 | 4,230 | 4,265 | 49,400 |
| 2018/04/11 | 4,400 | 4,410 | 4,275 | 4,305 | 52,200 |
| 2018/04/10 | 4,400 | 4,465 | 4,360 | 4,400 | 42,300 |
| 2018/04/09 | 4,480 | 4,480 | 4,370 | 4,375 | 88,500 |
| 2018/04/06 | 4,310 | 4,530 | 4,305 | 4,480 | 107,100 |
| 2018/04/05 | 4,250 | 4,330 | 4,230 | 4,315 | 42,100 |
| 2018/04/04 | 4,210 | 4,240 | 4,175 | 4,230 | 31,500 |
| 2018/04/03 | 4,060 | 4,240 | 4,035 | 4,185 | 46,700 |
| 2018/04/02 | 4,150 | 4,195 | 4,115 | 4,115 | 33,900 |
| 2018/03/30 | 4,045 | 4,175 | 4,035 | 4,150 | 42,800 |
| 2018/03/29 | 3,965 | 4,025 | 3,940 | 4,025 | 57,600 |
| 2018/03/28 | 3,835 | 3,975 | 3,825 | 3,965 | 47,400 |
| 2018/03/27 | 3,830 | 3,880 | 3,815 | 3,880 | 42,800 |
| 2018/03/26 | 3,795 | 3,800 | 3,700 | 3,750 | 44,000 |
| 2018/03/23 | 3,880 | 3,920 | 3,805 | 3,810 | 50,600 |
| 2018/03/22 | 3,920 | 4,075 | 3,920 | 4,020 | 58,000 |
| 2018/03/20 | 3,830 | 3,925 | 3,765 | 3,915 | 53,300 |
| 2018/03/19 | 3,930 | 3,940 | 3,825 | 3,865 | 40,000 |
| 2018/03/16 | 3,930 | 4,015 | 3,930 | 3,955 | 50,700 |
| 2018/03/15 | 3,840 | 3,930 | 3,795 | 3,925 | 70,900 |
| 2018/03/14 | 3,760 | 3,925 | 3,640 | 3,840 | 327,800 |
| 2018/03/13 | 3,900 | 4,090 | 3,900 | 4,040 | 156,000 |
| 2018/03/12 | 3,840 | 3,900 | 3,765 | 3,890 | 62,100 |
| 2018/03/09 | 3,840 | 3,895 | 3,740 | 3,770 | 63,000 |
| 2018/03/08 | 3,770 | 3,790 | 3,720 | 3,760 | 66,200 |
| 2018/03/07 | 3,925 | 3,930 | 3,785 | 3,800 | 44,800 |
| 2018/03/06 | 3,840 | 3,900 | 3,790 | 3,900 | 46,700 |
| 2018/03/05 | 3,900 | 3,945 | 3,785 | 3,805 | 60,700 |
| 2018/03/02 | 3,860 | 3,945 | 3,800 | 3,945 | 72,100 |
| 2018/03/01 | 4,095 | 4,095 | 3,885 | 3,905 | 99,400 |
| 2018/02/28 | 3,990 | 4,170 | 3,990 | 4,110 | 59,300 |
| 2018/02/27 | 4,040 | 4,050 | 3,970 | 3,990 | 37,000 |
| 2018/02/26 | 4,040 | 4,060 | 3,970 | 4,045 | 38,500 |
| 2018/02/23 | 4,010 | 4,035 | 3,985 | 4,015 | 21,400 |
| 2018/02/22 | 4,045 | 4,045 | 3,960 | 3,990 | 29,500 |
| 2018/02/21 | 4,015 | 4,060 | 3,980 | 4,045 | 40,600 |
| 2018/02/20 | 4,040 | 4,055 | 3,965 | 4,010 | 39,700 |
| 2018/02/19 | 4,035 | 4,070 | 3,985 | 4,040 | 39,500 |
| 2018/02/16 | 3,935 | 4,040 | 3,915 | 4,000 | 60,200 |
| 2018/02/15 | 3,900 | 3,945 | 3,855 | 3,910 | 68,500 |
| 2018/02/14 | 3,865 | 3,965 | 3,845 | 3,880 | 74,200 |
| 2018/02/13 | 3,890 | 3,915 | 3,790 | 3,860 | 83,700 |
| 2018/02/09 | 3,750 | 3,880 | 3,745 | 3,870 | 63,900 |
| 2018/02/08 | 3,900 | 3,975 | 3,900 | 3,925 | 50,200 |
| 2018/02/07 | 4,010 | 4,115 | 3,880 | 3,880 | 49,900 |
| 2018/02/06 | 3,900 | 4,050 | 3,840 | 3,940 | 95,200 |
| 2018/02/05 | 4,420 | 4,420 | 4,275 | 4,295 | 72,500 |
| 2018/02/02 | 4,480 | 4,480 | 4,420 | 4,460 | 38,500 |
| 2018/02/01 | 4,460 | 4,495 | 4,435 | 4,480 | 40,100 |
| 2018/01/31 | 4,450 | 4,530 | 4,450 | 4,450 | 50,400 |
| 2018/01/30 | 4,550 | 4,575 | 4,485 | 4,490 | 54,100 |
| 2018/01/29 | 4,655 | 4,665 | 4,565 | 4,565 | 41,800 |
| 2018/01/26 | 4,555 | 4,705 | 4,555 | 4,625 | 95,000 |
| 2018/01/25 | 4,650 | 4,650 | 4,530 | 4,555 | 102,600 |
| 2018/01/24 | 4,680 | 4,750 | 4,670 | 4,685 | 38,600 |
| 2018/01/23 | 4,655 | 4,720 | 4,650 | 4,690 | 38,200 |
| 2018/01/22 | 4,595 | 4,665 | 4,575 | 4,660 | 35,700 |
| 2018/01/19 | 4,525 | 4,665 | 4,525 | 4,620 | 47,800 |
| 2018/01/18 | 4,690 | 4,710 | 4,550 | 4,550 | 95,600 |
| 2018/01/17 | 4,750 | 4,755 | 4,665 | 4,680 | 72,600 |
| 2018/01/16 | 4,720 | 4,830 | 4,685 | 4,795 | 100,700 |
| 2018/01/15 | 4,575 | 4,700 | 4,545 | 4,700 | 66,500 |
| 2018/01/12 | 4,540 | 4,575 | 4,525 | 4,535 | 40,000 |
| 2018/01/11 | 4,585 | 4,595 | 4,535 | 4,560 | 56,400 |
| 2018/01/10 | 4,635 | 4,660 | 4,580 | 4,585 | 48,100 |
| 2018/01/09 | 4,700 | 4,705 | 4,610 | 4,620 | 93,600 |
| 2018/01/05 | 4,775 | 4,775 | 4,710 | 4,710 | 47,400 |
| 2018/01/04 | 4,775 | 4,790 | 4,710 | 4,775 | 50,600 |