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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,665 | 3,665 | 3,590 | 3,590 | 33,900 |
| 2020/12/29 | 3,645 | 3,670 | 3,605 | 3,670 | 23,200 |
| 2020/12/28 | 3,640 | 3,670 | 3,590 | 3,615 | 31,900 |
| 2020/12/25 | 3,620 | 3,640 | 3,615 | 3,640 | 18,300 |
| 2020/12/24 | 3,600 | 3,635 | 3,590 | 3,635 | 16,500 |
| 2020/12/23 | 3,520 | 3,575 | 3,505 | 3,575 | 23,600 |
| 2020/12/22 | 3,550 | 3,550 | 3,490 | 3,505 | 27,500 |
| 2020/12/21 | 3,580 | 3,600 | 3,550 | 3,550 | 21,700 |
| 2020/12/18 | 3,650 | 3,650 | 3,535 | 3,565 | 51,400 |
| 2020/12/17 | 3,670 | 3,670 | 3,625 | 3,625 | 31,500 |
| 2020/12/16 | 3,790 | 3,790 | 3,650 | 3,650 | 54,900 |
| 2020/12/15 | 3,775 | 3,820 | 3,690 | 3,725 | 69,500 |
| 2020/12/14 | 3,790 | 3,850 | 3,790 | 3,810 | 30,800 |
| 2020/12/11 | 3,750 | 3,790 | 3,740 | 3,780 | 30,500 |
| 2020/12/10 | 3,740 | 3,765 | 3,730 | 3,750 | 18,900 |
| 2020/12/09 | 3,730 | 3,745 | 3,715 | 3,745 | 19,100 |
| 2020/12/08 | 3,740 | 3,740 | 3,710 | 3,725 | 17,000 |
| 2020/12/07 | 3,800 | 3,800 | 3,720 | 3,740 | 24,700 |
| 2020/12/04 | 3,765 | 3,785 | 3,755 | 3,785 | 15,300 |
| 2020/12/03 | 3,770 | 3,780 | 3,730 | 3,765 | 25,900 |
| 2020/12/02 | 3,840 | 3,840 | 3,770 | 3,780 | 30,100 |
| 2020/12/01 | 3,800 | 3,835 | 3,780 | 3,815 | 34,200 |
| 2020/11/30 | 3,850 | 3,850 | 3,770 | 3,770 | 42,800 |
| 2020/11/27 | 3,850 | 3,885 | 3,835 | 3,850 | 32,800 |
| 2020/11/26 | 3,830 | 3,845 | 3,800 | 3,825 | 20,100 |
| 2020/11/25 | 3,885 | 3,885 | 3,815 | 3,815 | 26,100 |
| 2020/11/24 | 3,880 | 3,895 | 3,850 | 3,850 | 26,000 |
| 2020/11/20 | 3,815 | 3,825 | 3,800 | 3,820 | 12,800 |
| 2020/11/19 | 3,830 | 3,860 | 3,795 | 3,850 | 22,100 |
| 2020/11/18 | 3,835 | 3,870 | 3,820 | 3,835 | 14,400 |
| 2020/11/17 | 3,890 | 3,890 | 3,810 | 3,835 | 25,400 |
| 2020/11/16 | 3,845 | 3,895 | 3,835 | 3,875 | 34,300 |
| 2020/11/13 | 3,850 | 3,865 | 3,770 | 3,815 | 34,800 |
| 2020/11/12 | 3,900 | 3,900 | 3,830 | 3,850 | 28,500 |
| 2020/11/11 | 3,885 | 3,905 | 3,845 | 3,885 | 40,200 |
| 2020/11/10 | 3,905 | 3,910 | 3,840 | 3,840 | 40,800 |
| 2020/11/09 | 3,905 | 3,925 | 3,865 | 3,885 | 39,200 |
| 2020/11/06 | 3,850 | 3,880 | 3,835 | 3,865 | 24,600 |
| 2020/11/05 | 3,840 | 3,855 | 3,790 | 3,825 | 56,400 |
| 2020/11/04 | 3,840 | 3,865 | 3,800 | 3,820 | 46,900 |
| 2020/11/02 | 3,765 | 3,875 | 3,765 | 3,835 | 76,200 |
| 2020/10/30 | 3,850 | 3,865 | 3,755 | 3,785 | 64,800 |
| 2020/10/29 | 3,880 | 3,880 | 3,775 | 3,850 | 284,000 |
| 2020/10/28 | 3,890 | 3,930 | 3,885 | 3,895 | 264,100 |
| 2020/10/27 | 3,900 | 3,915 | 3,845 | 3,890 | 155,300 |
| 2020/10/26 | 3,940 | 3,980 | 3,910 | 3,915 | 89,300 |
| 2020/10/23 | 3,970 | 3,970 | 3,915 | 3,940 | 75,500 |
| 2020/10/22 | 4,000 | 4,000 | 3,950 | 3,950 | 80,000 |
| 2020/10/21 | 4,010 | 4,030 | 4,000 | 4,010 | 56,700 |
| 2020/10/20 | 4,045 | 4,055 | 4,000 | 4,000 | 64,800 |
| 2020/10/19 | 4,055 | 4,070 | 4,010 | 4,035 | 50,800 |
| 2020/10/16 | 4,135 | 4,155 | 4,040 | 4,040 | 71,300 |
| 2020/10/15 | 4,185 | 4,185 | 4,130 | 4,130 | 43,300 |
| 2020/10/14 | 4,200 | 4,205 | 4,145 | 4,170 | 59,200 |
| 2020/10/13 | 4,195 | 4,230 | 4,180 | 4,180 | 40,100 |
| 2020/10/12 | 4,170 | 4,200 | 4,155 | 4,180 | 61,700 |
| 2020/10/09 | 4,180 | 4,220 | 4,120 | 4,175 | 245,900 |
| 2020/10/08 | 4,175 | 4,180 | 4,130 | 4,145 | 57,500 |
| 2020/10/07 | 4,155 | 4,180 | 4,140 | 4,155 | 34,200 |
| 2020/10/06 | 4,205 | 4,235 | 4,145 | 4,190 | 73,900 |
| 2020/10/05 | 4,210 | 4,265 | 4,200 | 4,220 | 46,700 |
| 2020/10/02 | 4,420 | 4,420 | 4,175 | 4,200 | 131,500 |
| 2020/09/30 | 4,465 | 4,475 | 4,350 | 4,350 | 60,500 |
| 2020/09/29 | 4,425 | 4,490 | 4,390 | 4,465 | 58,800 |
| 2020/09/28 | 4,370 | 4,435 | 4,310 | 4,435 | 74,800 |
| 2020/09/25 | 4,365 | 4,395 | 4,305 | 4,315 | 64,700 |
| 2020/09/24 | 4,445 | 4,455 | 4,320 | 4,335 | 45,600 |
| 2020/09/23 | 4,435 | 4,465 | 4,395 | 4,445 | 37,700 |
| 2020/09/18 | 4,440 | 4,525 | 4,430 | 4,490 | 43,700 |
| 2020/09/17 | 4,395 | 4,425 | 4,335 | 4,425 | 27,300 |
| 2020/09/16 | 4,295 | 4,400 | 4,285 | 4,360 | 32,100 |
| 2020/09/15 | 4,375 | 4,380 | 4,235 | 4,265 | 29,700 |
| 2020/09/14 | 4,225 | 4,450 | 4,225 | 4,340 | 67,100 |
| 2020/09/11 | 4,495 | 4,520 | 4,410 | 4,505 | 49,400 |
| 2020/09/10 | 4,400 | 4,460 | 4,375 | 4,430 | 32,500 |
| 2020/09/09 | 4,270 | 4,350 | 4,240 | 4,335 | 29,000 |
| 2020/09/08 | 4,270 | 4,315 | 4,230 | 4,295 | 31,800 |
| 2020/09/07 | 4,215 | 4,295 | 4,190 | 4,230 | 25,400 |
| 2020/09/04 | 4,145 | 4,235 | 4,135 | 4,215 | 21,200 |
| 2020/09/03 | 4,225 | 4,240 | 4,155 | 4,190 | 20,900 |
| 2020/09/02 | 4,190 | 4,200 | 4,140 | 4,195 | 12,700 |
| 2020/09/01 | 4,180 | 4,180 | 4,100 | 4,155 | 20,500 |
| 2020/08/31 | 4,040 | 4,175 | 4,030 | 4,120 | 26,500 |
| 2020/08/28 | 3,985 | 4,070 | 3,950 | 4,000 | 38,200 |
| 2020/08/27 | 3,990 | 3,990 | 3,945 | 3,960 | 9,900 |
| 2020/08/26 | 3,995 | 3,995 | 3,945 | 3,955 | 10,900 |
| 2020/08/25 | 3,970 | 3,985 | 3,940 | 3,970 | 14,200 |
| 2020/08/24 | 3,935 | 3,960 | 3,920 | 3,930 | 15,400 |
| 2020/08/21 | 3,920 | 3,935 | 3,895 | 3,935 | 10,300 |
| 2020/08/20 | 3,910 | 3,935 | 3,875 | 3,895 | 13,700 |
| 2020/08/19 | 3,915 | 3,925 | 3,890 | 3,915 | 6,600 |
| 2020/08/18 | 3,895 | 3,915 | 3,885 | 3,900 | 13,500 |
| 2020/08/17 | 3,910 | 3,910 | 3,870 | 3,880 | 8,400 |
| 2020/08/14 | 3,960 | 3,960 | 3,870 | 3,880 | 16,000 |
| 2020/08/13 | 3,935 | 3,940 | 3,875 | 3,910 | 17,200 |
| 2020/08/12 | 3,835 | 3,915 | 3,835 | 3,900 | 24,100 |
| 2020/08/11 | 3,670 | 3,790 | 3,670 | 3,790 | 16,000 |
| 2020/08/07 | 3,730 | 3,730 | 3,655 | 3,670 | 13,200 |
| 2020/08/06 | 3,730 | 3,740 | 3,705 | 3,725 | 10,800 |
| 2020/08/05 | 3,750 | 3,795 | 3,715 | 3,775 | 10,100 |
| 2020/08/04 | 3,725 | 3,785 | 3,720 | 3,780 | 14,400 |
| 2020/08/03 | 3,635 | 3,705 | 3,625 | 3,695 | 17,100 |
| 2020/07/31 | 3,740 | 3,740 | 3,635 | 3,635 | 20,300 |
| 2020/07/30 | 3,795 | 3,815 | 3,730 | 3,740 | 18,600 |
| 2020/07/29 | 3,875 | 3,875 | 3,795 | 3,810 | 20,500 |
| 2020/07/28 | 3,860 | 3,885 | 3,830 | 3,855 | 15,300 |
| 2020/07/27 | 3,835 | 3,880 | 3,835 | 3,880 | 13,100 |
| 2020/07/22 | 3,940 | 3,940 | 3,835 | 3,835 | 18,200 |
| 2020/07/21 | 3,800 | 3,925 | 3,800 | 3,925 | 30,100 |
| 2020/07/20 | 3,805 | 3,840 | 3,765 | 3,795 | 18,400 |
| 2020/07/17 | 3,835 | 3,845 | 3,795 | 3,845 | 18,300 |
| 2020/07/16 | 3,900 | 3,910 | 3,830 | 3,855 | 18,300 |
| 2020/07/15 | 3,940 | 3,940 | 3,850 | 3,885 | 30,100 |
| 2020/07/14 | 3,855 | 3,905 | 3,835 | 3,895 | 24,600 |
| 2020/07/13 | 3,865 | 3,940 | 3,825 | 3,925 | 35,100 |
| 2020/07/10 | 3,960 | 3,960 | 3,815 | 3,815 | 38,900 |
| 2020/07/09 | 4,020 | 4,020 | 3,955 | 3,960 | 30,600 |
| 2020/07/08 | 4,030 | 4,090 | 4,015 | 4,015 | 21,900 |
| 2020/07/07 | 4,085 | 4,090 | 4,020 | 4,070 | 15,700 |
| 2020/07/06 | 4,005 | 4,085 | 4,005 | 4,085 | 13,600 |
| 2020/07/03 | 3,990 | 4,020 | 3,970 | 4,005 | 12,000 |
| 2020/07/02 | 4,100 | 4,105 | 3,975 | 3,990 | 23,400 |
| 2020/07/01 | 4,190 | 4,210 | 4,030 | 4,030 | 49,900 |
| 2020/06/30 | 4,310 | 4,310 | 4,190 | 4,195 | 23,800 |
| 2020/06/29 | 4,190 | 4,290 | 4,160 | 4,290 | 32,500 |
| 2020/06/26 | 4,240 | 4,240 | 4,165 | 4,210 | 19,000 |
| 2020/06/25 | 4,175 | 4,225 | 4,150 | 4,185 | 20,300 |
| 2020/06/24 | 4,330 | 4,330 | 4,190 | 4,190 | 16,900 |
| 2020/06/23 | 4,265 | 4,315 | 4,195 | 4,300 | 18,600 |
| 2020/06/22 | 4,255 | 4,255 | 4,210 | 4,245 | 12,400 |
| 2020/06/19 | 4,340 | 4,345 | 4,230 | 4,235 | 28,600 |
| 2020/06/18 | 4,185 | 4,330 | 4,185 | 4,330 | 33,900 |
| 2020/06/17 | 4,255 | 4,275 | 4,170 | 4,185 | 26,600 |
| 2020/06/16 | 4,305 | 4,330 | 4,210 | 4,255 | 36,900 |
| 2020/06/15 | 4,485 | 4,500 | 4,280 | 4,280 | 48,300 |
| 2020/06/12 | 4,380 | 4,380 | 4,325 | 4,345 | 27,300 |
| 2020/06/11 | 4,430 | 4,465 | 4,375 | 4,400 | 26,800 |
| 2020/06/10 | 4,420 | 4,450 | 4,415 | 4,440 | 16,700 |
| 2020/06/09 | 4,390 | 4,430 | 4,350 | 4,400 | 19,300 |
| 2020/06/08 | 4,345 | 4,355 | 4,270 | 4,355 | 26,500 |
| 2020/06/05 | 4,440 | 4,440 | 4,335 | 4,345 | 27,400 |
| 2020/06/04 | 4,465 | 4,465 | 4,390 | 4,440 | 20,600 |
| 2020/06/03 | 4,460 | 4,460 | 4,395 | 4,420 | 30,000 |
| 2020/06/02 | 4,500 | 4,500 | 4,445 | 4,455 | 36,700 |
| 2020/06/01 | 4,415 | 4,460 | 4,345 | 4,460 | 24,100 |
| 2020/05/29 | 4,370 | 4,430 | 4,320 | 4,400 | 42,500 |
| 2020/05/28 | 4,350 | 4,385 | 4,295 | 4,385 | 26,400 |
| 2020/05/27 | 4,380 | 4,385 | 4,295 | 4,325 | 29,100 |
| 2020/05/26 | 4,350 | 4,380 | 4,295 | 4,380 | 23,300 |
| 2020/05/25 | 4,375 | 4,375 | 4,285 | 4,315 | 23,700 |
| 2020/05/22 | 4,400 | 4,400 | 4,300 | 4,325 | 23,300 |
| 2020/05/21 | 4,385 | 4,400 | 4,335 | 4,375 | 26,200 |
| 2020/05/20 | 4,295 | 4,400 | 4,285 | 4,355 | 54,800 |
| 2020/05/19 | 4,125 | 4,230 | 4,090 | 4,230 | 52,500 |
| 2020/05/18 | 4,010 | 4,080 | 3,990 | 4,065 | 35,000 |
| 2020/05/15 | 4,015 | 4,015 | 3,950 | 3,990 | 25,000 |
| 2020/05/14 | 4,000 | 4,020 | 3,950 | 3,950 | 22,400 |
| 2020/05/13 | 3,900 | 3,985 | 3,900 | 3,980 | 26,700 |
| 2020/05/12 | 3,875 | 3,935 | 3,835 | 3,925 | 25,700 |
| 2020/05/11 | 3,950 | 3,950 | 3,855 | 3,875 | 26,800 |
| 2020/05/08 | 3,955 | 3,970 | 3,915 | 3,915 | 32,300 |
| 2020/05/07 | 3,850 | 3,900 | 3,845 | 3,895 | 30,100 |
| 2020/05/01 | 3,900 | 3,945 | 3,840 | 3,850 | 46,000 |
| 2020/04/30 | 4,010 | 4,045 | 3,925 | 3,925 | 105,600 |
| 2020/04/28 | 3,805 | 3,965 | 3,745 | 3,950 | 303,600 |
| 2020/04/27 | 3,950 | 3,970 | 3,795 | 3,815 | 354,300 |
| 2020/04/24 | 3,870 | 3,955 | 3,830 | 3,955 | 183,300 |
| 2020/04/23 | 3,825 | 3,870 | 3,795 | 3,870 | 112,900 |
| 2020/04/22 | 3,780 | 3,835 | 3,760 | 3,800 | 65,500 |
| 2020/04/21 | 3,810 | 3,850 | 3,790 | 3,815 | 58,600 |
| 2020/04/20 | 3,835 | 3,880 | 3,810 | 3,820 | 45,400 |
| 2020/04/17 | 3,890 | 3,945 | 3,845 | 3,855 | 79,400 |
| 2020/04/16 | 3,755 | 3,900 | 3,755 | 3,895 | 64,200 |
| 2020/04/15 | 3,850 | 3,890 | 3,755 | 3,780 | 67,600 |
| 2020/04/14 | 3,775 | 3,890 | 3,775 | 3,870 | 37,500 |
| 2020/04/13 | 3,790 | 3,860 | 3,780 | 3,800 | 45,200 |
| 2020/04/10 | 3,770 | 3,845 | 3,705 | 3,845 | 49,000 |
| 2020/04/09 | 3,900 | 3,905 | 3,720 | 3,775 | 74,300 |
| 2020/04/08 | 3,840 | 3,935 | 3,795 | 3,875 | 116,100 |
| 2020/04/07 | 3,905 | 3,915 | 3,750 | 3,840 | 74,000 |
| 2020/04/06 | 3,745 | 3,895 | 3,730 | 3,850 | 59,200 |
| 2020/04/03 | 3,755 | 3,875 | 3,705 | 3,715 | 33,800 |
| 2020/04/02 | 3,760 | 3,825 | 3,740 | 3,785 | 36,100 |
| 2020/04/01 | 3,930 | 3,955 | 3,800 | 3,830 | 32,200 |
| 2020/03/31 | 4,050 | 4,115 | 3,940 | 3,960 | 47,300 |
| 2020/03/30 | 3,930 | 4,050 | 3,885 | 4,050 | 72,900 |
| 2020/03/27 | 3,620 | 4,005 | 3,615 | 4,005 | 99,600 |
| 2020/03/26 | 3,370 | 3,580 | 3,240 | 3,570 | 48,200 |
| 2020/03/25 | 3,300 | 3,380 | 3,225 | 3,355 | 32,300 |
| 2020/03/24 | 3,455 | 3,520 | 3,180 | 3,230 | 47,200 |
| 2020/03/23 | 3,295 | 3,445 | 3,215 | 3,400 | 73,900 |
| 2020/03/19 | 2,963 | 3,225 | 2,912 | 3,225 | 70,900 |
| 2020/03/18 | 3,080 | 3,200 | 2,861 | 2,883 | 59,500 |
| 2020/03/17 | 2,677 | 3,050 | 2,664 | 3,010 | 67,500 |
| 2020/03/16 | 2,827 | 2,964 | 2,753 | 2,753 | 51,600 |
| 2020/03/13 | 2,720 | 2,799 | 2,565 | 2,678 | 51,900 |
| 2020/03/12 | 3,000 | 3,040 | 2,857 | 2,860 | 52,200 |
| 2020/03/11 | 3,150 | 3,215 | 3,090 | 3,090 | 22,100 |
| 2020/03/10 | 2,915 | 3,140 | 2,854 | 3,135 | 43,000 |
| 2020/03/09 | 3,165 | 3,225 | 3,005 | 3,035 | 31,400 |
| 2020/03/06 | 3,275 | 3,335 | 3,235 | 3,235 | 32,200 |
| 2020/03/05 | 3,330 | 3,410 | 3,330 | 3,365 | 21,200 |
| 2020/03/04 | 3,240 | 3,385 | 3,240 | 3,330 | 25,400 |
| 2020/03/03 | 3,470 | 3,525 | 3,290 | 3,295 | 35,800 |
| 2020/03/02 | 3,085 | 3,430 | 3,085 | 3,360 | 42,500 |
| 2020/02/28 | 3,315 | 3,325 | 3,190 | 3,205 | 43,100 |
| 2020/02/27 | 3,465 | 3,485 | 3,375 | 3,385 | 27,300 |
| 2020/02/26 | 3,550 | 3,565 | 3,495 | 3,535 | 26,500 |
| 2020/02/25 | 3,600 | 3,645 | 3,570 | 3,585 | 36,400 |
| 2020/02/21 | 3,720 | 3,750 | 3,660 | 3,665 | 17,900 |
| 2020/02/20 | 3,725 | 3,785 | 3,710 | 3,730 | 14,900 |
| 2020/02/19 | 3,675 | 3,780 | 3,675 | 3,720 | 19,700 |
| 2020/02/18 | 3,740 | 3,740 | 3,665 | 3,675 | 21,000 |
| 2020/02/17 | 3,820 | 3,820 | 3,745 | 3,745 | 13,500 |
| 2020/02/14 | 3,825 | 3,850 | 3,800 | 3,840 | 13,400 |
| 2020/02/13 | 3,870 | 3,895 | 3,825 | 3,845 | 17,500 |
| 2020/02/12 | 3,845 | 3,870 | 3,825 | 3,850 | 11,200 |
| 2020/02/10 | 3,835 | 3,870 | 3,825 | 3,825 | 5,700 |
| 2020/02/07 | 3,895 | 3,895 | 3,865 | 3,885 | 6,700 |
| 2020/02/06 | 3,860 | 3,895 | 3,845 | 3,870 | 21,100 |
| 2020/02/05 | 3,875 | 3,875 | 3,810 | 3,830 | 20,000 |
| 2020/02/04 | 3,700 | 3,805 | 3,700 | 3,805 | 11,500 |
| 2020/02/03 | 3,600 | 3,745 | 3,600 | 3,680 | 23,700 |
| 2020/01/31 | 3,650 | 3,710 | 3,650 | 3,685 | 14,700 |
| 2020/01/30 | 3,690 | 3,720 | 3,615 | 3,650 | 23,800 |
| 2020/01/29 | 3,755 | 3,755 | 3,705 | 3,715 | 18,400 |
| 2020/01/28 | 3,730 | 3,780 | 3,695 | 3,775 | 46,400 |
| 2020/01/27 | 3,790 | 3,810 | 3,730 | 3,775 | 29,100 |
| 2020/01/24 | 3,900 | 3,900 | 3,815 | 3,825 | 24,400 |
| 2020/01/23 | 3,935 | 3,940 | 3,880 | 3,900 | 25,000 |
| 2020/01/22 | 3,950 | 3,995 | 3,940 | 3,965 | 14,700 |
| 2020/01/21 | 3,970 | 3,980 | 3,945 | 3,950 | 16,400 |
| 2020/01/20 | 3,980 | 3,995 | 3,970 | 3,970 | 9,400 |
| 2020/01/17 | 3,965 | 4,005 | 3,965 | 3,980 | 24,600 |
| 2020/01/16 | 3,995 | 4,010 | 3,965 | 3,965 | 22,500 |
| 2020/01/15 | 3,995 | 3,995 | 3,935 | 3,970 | 27,500 |
| 2020/01/14 | 4,060 | 4,060 | 3,950 | 3,995 | 41,500 |
| 2020/01/10 | 4,090 | 4,120 | 4,080 | 4,085 | 18,900 |
| 2020/01/09 | 4,080 | 4,125 | 4,080 | 4,100 | 27,700 |
| 2020/01/08 | 4,085 | 4,110 | 4,025 | 4,070 | 37,000 |
| 2020/01/07 | 4,020 | 4,130 | 4,020 | 4,125 | 23,400 |
| 2020/01/06 | 3,990 | 4,040 | 3,980 | 4,020 | 27,200 |