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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,115 | 4,140 | 4,060 | 4,060 | 24,300 |
| 2019/12/27 | 4,050 | 4,155 | 4,050 | 4,130 | 31,600 |
| 2019/12/26 | 4,020 | 4,065 | 4,015 | 4,060 | 30,600 |
| 2019/12/25 | 3,965 | 4,035 | 3,940 | 3,995 | 32,700 |
| 2019/12/24 | 3,940 | 3,970 | 3,935 | 3,965 | 12,400 |
| 2019/12/23 | 3,995 | 4,030 | 3,970 | 3,970 | 22,300 |
| 2019/12/20 | 3,935 | 3,975 | 3,900 | 3,970 | 33,000 |
| 2019/12/19 | 3,815 | 3,935 | 3,815 | 3,935 | 40,700 |
| 2019/12/18 | 3,910 | 3,925 | 3,810 | 3,820 | 56,500 |
| 2019/12/17 | 3,800 | 3,990 | 3,800 | 3,960 | 124,200 |
| 2019/12/16 | 3,480 | 3,745 | 3,480 | 3,745 | 136,600 |
| 2019/12/13 | 3,490 | 3,490 | 3,410 | 3,410 | 37,700 |
| 2019/12/12 | 3,420 | 3,455 | 3,385 | 3,450 | 22,900 |
| 2019/12/11 | 3,440 | 3,440 | 3,400 | 3,425 | 16,000 |
| 2019/12/10 | 3,460 | 3,460 | 3,400 | 3,430 | 14,700 |
| 2019/12/09 | 3,495 | 3,495 | 3,450 | 3,475 | 18,400 |
| 2019/12/06 | 3,425 | 3,460 | 3,425 | 3,455 | 34,600 |
| 2019/12/05 | 3,395 | 3,435 | 3,380 | 3,420 | 30,600 |
| 2019/12/04 | 3,360 | 3,395 | 3,340 | 3,395 | 21,900 |
| 2019/12/03 | 3,390 | 3,390 | 3,330 | 3,375 | 21,600 |
| 2019/12/02 | 3,360 | 3,385 | 3,350 | 3,385 | 21,700 |
| 2019/11/29 | 3,350 | 3,380 | 3,340 | 3,350 | 21,400 |
| 2019/11/28 | 3,370 | 3,370 | 3,330 | 3,330 | 15,400 |
| 2019/11/27 | 3,350 | 3,385 | 3,340 | 3,380 | 37,000 |
| 2019/11/26 | 3,350 | 3,360 | 3,325 | 3,340 | 30,300 |
| 2019/11/25 | 3,280 | 3,350 | 3,280 | 3,345 | 42,300 |
| 2019/11/22 | 3,225 | 3,280 | 3,225 | 3,265 | 26,300 |
| 2019/11/21 | 3,200 | 3,250 | 3,165 | 3,225 | 37,400 |
| 2019/11/20 | 3,195 | 3,220 | 3,165 | 3,195 | 31,700 |
| 2019/11/19 | 3,190 | 3,235 | 3,190 | 3,225 | 20,700 |
| 2019/11/18 | 3,205 | 3,245 | 3,185 | 3,220 | 26,200 |
| 2019/11/15 | 3,195 | 3,220 | 3,175 | 3,195 | 26,100 |
| 2019/11/14 | 3,270 | 3,275 | 3,195 | 3,195 | 26,700 |
| 2019/11/13 | 3,295 | 3,295 | 3,250 | 3,250 | 18,000 |
| 2019/11/12 | 3,320 | 3,320 | 3,280 | 3,290 | 23,100 |
| 2019/11/11 | 3,290 | 3,325 | 3,285 | 3,315 | 50,500 |
| 2019/11/08 | 3,280 | 3,290 | 3,265 | 3,280 | 27,900 |
| 2019/11/07 | 3,255 | 3,280 | 3,240 | 3,245 | 23,900 |
| 2019/11/06 | 3,290 | 3,290 | 3,250 | 3,270 | 26,000 |
| 2019/11/05 | 3,245 | 3,285 | 3,240 | 3,285 | 51,000 |
| 2019/11/01 | 3,165 | 3,235 | 3,165 | 3,225 | 36,300 |
| 2019/10/31 | 3,275 | 3,275 | 3,180 | 3,185 | 57,900 |
| 2019/10/30 | 3,285 | 3,290 | 3,240 | 3,275 | 187,400 |
| 2019/10/29 | 3,315 | 3,355 | 3,310 | 3,325 | 273,100 |
| 2019/10/28 | 3,340 | 3,350 | 3,325 | 3,335 | 74,200 |
| 2019/10/25 | 3,325 | 3,345 | 3,300 | 3,335 | 67,800 |
| 2019/10/24 | 3,360 | 3,360 | 3,320 | 3,335 | 88,500 |
| 2019/10/23 | 3,330 | 3,350 | 3,315 | 3,350 | 50,500 |
| 2019/10/21 | 3,330 | 3,360 | 3,330 | 3,335 | 79,100 |
| 2019/10/18 | 3,330 | 3,365 | 3,305 | 3,320 | 37,000 |
| 2019/10/17 | 3,345 | 3,345 | 3,310 | 3,315 | 32,600 |
| 2019/10/16 | 3,325 | 3,375 | 3,320 | 3,340 | 43,400 |
| 2019/10/15 | 3,295 | 3,335 | 3,290 | 3,305 | 50,700 |
| 2019/10/11 | 3,300 | 3,305 | 3,245 | 3,275 | 35,300 |
| 2019/10/10 | 3,340 | 3,350 | 3,255 | 3,260 | 74,600 |
| 2019/10/09 | 3,330 | 3,380 | 3,330 | 3,380 | 38,000 |
| 2019/10/08 | 3,310 | 3,370 | 3,290 | 3,370 | 47,700 |
| 2019/10/07 | 3,340 | 3,340 | 3,265 | 3,290 | 43,300 |
| 2019/10/04 | 3,295 | 3,320 | 3,270 | 3,315 | 57,900 |
| 2019/10/03 | 3,345 | 3,365 | 3,290 | 3,305 | 84,300 |
| 2019/10/02 | 3,325 | 3,415 | 3,310 | 3,405 | 58,900 |
| 2019/10/01 | 3,270 | 3,330 | 3,270 | 3,325 | 32,400 |
| 2019/09/30 | 3,310 | 3,335 | 3,250 | 3,270 | 58,800 |
| 2019/09/27 | 3,390 | 3,400 | 3,330 | 3,350 | 49,400 |
| 2019/09/26 | 3,370 | 3,415 | 3,360 | 3,395 | 55,200 |
| 2019/09/25 | 3,365 | 3,365 | 3,315 | 3,345 | 27,800 |
| 2019/09/24 | 3,350 | 3,395 | 3,305 | 3,345 | 60,100 |
| 2019/09/20 | 3,320 | 3,360 | 3,300 | 3,345 | 56,700 |
| 2019/09/19 | 3,220 | 3,315 | 3,220 | 3,315 | 57,200 |
| 2019/09/18 | 3,260 | 3,290 | 3,220 | 3,230 | 46,700 |
| 2019/09/17 | 3,130 | 3,290 | 3,130 | 3,280 | 146,600 |
| 2019/09/13 | 2,976 | 3,050 | 2,930 | 3,045 | 128,400 |
| 2019/09/12 | 2,974 | 3,050 | 2,915 | 3,015 | 147,400 |
| 2019/09/11 | 3,140 | 3,210 | 3,140 | 3,195 | 59,600 |
| 2019/09/10 | 3,065 | 3,155 | 3,060 | 3,145 | 40,200 |
| 2019/09/09 | 3,020 | 3,085 | 3,020 | 3,075 | 21,400 |
| 2019/09/06 | 3,010 | 3,055 | 3,010 | 3,020 | 23,100 |
| 2019/09/05 | 2,953 | 3,055 | 2,953 | 3,025 | 26,500 |
| 2019/09/04 | 2,938 | 2,973 | 2,922 | 2,951 | 22,000 |
| 2019/09/03 | 2,950 | 2,989 | 2,948 | 2,951 | 25,100 |
| 2019/09/02 | 2,981 | 3,010 | 2,962 | 2,970 | 19,300 |
| 2019/08/30 | 2,933 | 2,998 | 2,933 | 2,995 | 33,300 |
| 2019/08/29 | 2,915 | 2,955 | 2,905 | 2,932 | 35,400 |
| 2019/08/28 | 2,887 | 2,914 | 2,885 | 2,907 | 21,300 |
| 2019/08/27 | 2,915 | 2,938 | 2,880 | 2,903 | 34,900 |
| 2019/08/26 | 2,894 | 2,916 | 2,870 | 2,870 | 37,600 |
| 2019/08/23 | 2,937 | 2,958 | 2,908 | 2,917 | 28,900 |
| 2019/08/22 | 2,985 | 2,990 | 2,920 | 2,936 | 30,400 |
| 2019/08/21 | 2,976 | 3,005 | 2,965 | 2,970 | 16,600 |
| 2019/08/20 | 2,992 | 3,040 | 2,980 | 3,025 | 25,200 |
| 2019/08/19 | 2,925 | 2,995 | 2,925 | 2,994 | 19,600 |
| 2019/08/16 | 2,944 | 2,946 | 2,902 | 2,906 | 41,700 |
| 2019/08/15 | 2,950 | 2,952 | 2,903 | 2,952 | 43,800 |
| 2019/08/14 | 3,000 | 3,025 | 2,990 | 3,010 | 36,600 |
| 2019/08/13 | 2,973 | 3,015 | 2,956 | 3,000 | 20,700 |
| 2019/08/09 | 3,050 | 3,050 | 2,985 | 2,987 | 39,200 |
| 2019/08/08 | 3,035 | 3,050 | 3,005 | 3,020 | 27,100 |
| 2019/08/07 | 3,005 | 3,070 | 2,997 | 3,045 | 30,500 |
| 2019/08/06 | 2,864 | 3,015 | 2,854 | 3,010 | 42,400 |
| 2019/08/05 | 3,120 | 3,120 | 2,914 | 2,945 | 83,200 |
| 2019/08/02 | 3,110 | 3,125 | 3,065 | 3,075 | 29,600 |
| 2019/08/01 | 3,105 | 3,170 | 3,070 | 3,170 | 18,900 |
| 2019/07/31 | 3,145 | 3,145 | 3,110 | 3,125 | 18,000 |
| 2019/07/30 | 3,090 | 3,150 | 3,070 | 3,150 | 69,700 |
| 2019/07/29 | 3,120 | 3,120 | 3,060 | 3,080 | 28,400 |
| 2019/07/26 | 3,155 | 3,155 | 3,080 | 3,090 | 45,300 |
| 2019/07/25 | 3,155 | 3,190 | 3,155 | 3,155 | 33,100 |
| 2019/07/24 | 3,210 | 3,220 | 3,130 | 3,130 | 39,100 |
| 2019/07/23 | 3,190 | 3,220 | 3,175 | 3,215 | 30,200 |
| 2019/07/22 | 3,275 | 3,275 | 3,190 | 3,190 | 50,400 |
| 2019/07/19 | 3,205 | 3,305 | 3,205 | 3,290 | 46,100 |
| 2019/07/18 | 3,270 | 3,290 | 3,195 | 3,205 | 46,900 |
| 2019/07/17 | 3,230 | 3,285 | 3,200 | 3,285 | 31,200 |
| 2019/07/16 | 3,280 | 3,280 | 3,175 | 3,225 | 59,200 |
| 2019/07/12 | 3,290 | 3,300 | 3,215 | 3,265 | 63,600 |
| 2019/07/11 | 3,310 | 3,340 | 3,290 | 3,305 | 44,800 |
| 2019/07/10 | 3,330 | 3,345 | 3,260 | 3,300 | 42,300 |
| 2019/07/09 | 3,370 | 3,405 | 3,340 | 3,360 | 43,000 |
| 2019/07/08 | 3,425 | 3,440 | 3,355 | 3,355 | 43,800 |
| 2019/07/05 | 3,405 | 3,435 | 3,385 | 3,435 | 23,800 |
| 2019/07/04 | 3,425 | 3,460 | 3,405 | 3,405 | 23,300 |
| 2019/07/03 | 3,415 | 3,435 | 3,400 | 3,425 | 23,200 |
| 2019/07/02 | 3,390 | 3,430 | 3,365 | 3,420 | 27,700 |
| 2019/07/01 | 3,380 | 3,410 | 3,360 | 3,410 | 27,000 |
| 2019/06/28 | 3,305 | 3,350 | 3,305 | 3,340 | 26,500 |
| 2019/06/27 | 3,275 | 3,340 | 3,255 | 3,325 | 28,900 |
| 2019/06/26 | 3,275 | 3,360 | 3,250 | 3,305 | 34,300 |
| 2019/06/25 | 3,245 | 3,340 | 3,240 | 3,275 | 32,600 |
| 2019/06/24 | 3,245 | 3,275 | 3,210 | 3,270 | 23,600 |
| 2019/06/21 | 3,285 | 3,285 | 3,180 | 3,255 | 78,000 |
| 2019/06/20 | 3,325 | 3,375 | 3,270 | 3,270 | 42,400 |
| 2019/06/19 | 3,345 | 3,390 | 3,330 | 3,340 | 45,200 |
| 2019/06/18 | 3,380 | 3,395 | 3,320 | 3,330 | 52,600 |
| 2019/06/17 | 3,270 | 3,420 | 3,235 | 3,410 | 63,000 |
| 2019/06/14 | 3,225 | 3,445 | 3,180 | 3,275 | 206,300 |
| 2019/06/13 | 3,290 | 3,320 | 3,150 | 3,165 | 69,100 |
| 2019/06/12 | 3,300 | 3,355 | 3,295 | 3,325 | 33,800 |
| 2019/06/11 | 3,290 | 3,345 | 3,270 | 3,315 | 35,000 |
| 2019/06/10 | 3,265 | 3,285 | 3,235 | 3,280 | 26,300 |
| 2019/06/07 | 3,140 | 3,300 | 3,110 | 3,300 | 83,100 |
| 2019/06/06 | 3,105 | 3,150 | 3,100 | 3,120 | 23,500 |
| 2019/06/05 | 3,120 | 3,160 | 3,110 | 3,130 | 33,800 |
| 2019/06/04 | 3,050 | 3,110 | 3,005 | 3,090 | 40,700 |
| 2019/06/03 | 3,010 | 3,040 | 2,977 | 3,030 | 22,600 |
| 2019/05/31 | 3,100 | 3,100 | 3,020 | 3,035 | 45,400 |
| 2019/05/30 | 3,130 | 3,145 | 3,065 | 3,130 | 45,000 |
| 2019/05/29 | 3,195 | 3,195 | 3,120 | 3,130 | 46,800 |
| 2019/05/28 | 3,230 | 3,265 | 3,190 | 3,210 | 64,400 |
| 2019/05/27 | 3,200 | 3,240 | 3,155 | 3,225 | 29,500 |
| 2019/05/24 | 3,140 | 3,205 | 3,105 | 3,200 | 42,100 |
| 2019/05/23 | 3,150 | 3,185 | 3,125 | 3,140 | 30,500 |
| 2019/05/22 | 3,175 | 3,190 | 3,115 | 3,115 | 32,500 |
| 2019/05/21 | 3,140 | 3,175 | 3,110 | 3,135 | 26,600 |
| 2019/05/20 | 3,200 | 3,230 | 3,125 | 3,160 | 37,800 |
| 2019/05/17 | 3,175 | 3,200 | 3,155 | 3,190 | 26,100 |
| 2019/05/16 | 3,130 | 3,140 | 3,080 | 3,130 | 27,800 |
| 2019/05/15 | 3,070 | 3,115 | 3,010 | 3,105 | 38,600 |
| 2019/05/14 | 2,955 | 3,050 | 2,940 | 3,030 | 28,100 |
| 2019/05/13 | 3,075 | 3,090 | 3,020 | 3,025 | 29,000 |
| 2019/05/10 | 3,010 | 3,135 | 2,980 | 3,055 | 62,100 |
| 2019/05/09 | 3,065 | 3,075 | 3,010 | 3,025 | 38,600 |
| 2019/05/08 | 3,135 | 3,135 | 3,065 | 3,065 | 57,500 |
| 2019/05/07 | 3,110 | 3,215 | 3,080 | 3,175 | 67,400 |
| 2019/04/26 | 3,265 | 3,265 | 3,115 | 3,115 | 80,800 |
| 2019/04/25 | 3,220 | 3,325 | 3,125 | 3,280 | 311,200 |
| 2019/04/24 | 3,350 | 3,365 | 3,215 | 3,240 | 249,400 |
| 2019/04/23 | 3,455 | 3,520 | 3,405 | 3,425 | 223,300 |
| 2019/04/22 | 3,370 | 3,485 | 3,370 | 3,455 | 122,000 |
| 2019/04/19 | 3,400 | 3,420 | 3,360 | 3,365 | 72,000 |
| 2019/04/18 | 3,400 | 3,420 | 3,390 | 3,390 | 40,800 |
| 2019/04/17 | 3,420 | 3,430 | 3,385 | 3,390 | 76,200 |
| 2019/04/16 | 3,380 | 3,425 | 3,375 | 3,395 | 40,300 |
| 2019/04/15 | 3,370 | 3,420 | 3,360 | 3,380 | 65,100 |
| 2019/04/12 | 3,315 | 3,395 | 3,290 | 3,300 | 91,200 |
| 2019/04/11 | 3,330 | 3,375 | 3,275 | 3,280 | 137,300 |
| 2019/04/10 | 3,435 | 3,450 | 3,335 | 3,355 | 165,900 |
| 2019/04/09 | 3,460 | 3,515 | 3,420 | 3,495 | 91,300 |
| 2019/04/08 | 3,450 | 3,480 | 3,405 | 3,430 | 61,500 |
| 2019/04/05 | 3,510 | 3,530 | 3,425 | 3,465 | 92,600 |
| 2019/04/04 | 3,365 | 3,540 | 3,360 | 3,460 | 228,400 |
| 2019/04/03 | 3,165 | 3,365 | 3,115 | 3,340 | 165,100 |
| 2019/04/02 | 3,230 | 3,240 | 3,145 | 3,180 | 57,700 |
| 2019/04/01 | 3,190 | 3,250 | 3,180 | 3,220 | 53,400 |
| 2019/03/29 | 3,185 | 3,220 | 3,150 | 3,150 | 59,400 |
| 2019/03/28 | 3,210 | 3,235 | 3,170 | 3,180 | 78,800 |
| 2019/03/27 | 3,160 | 3,230 | 3,140 | 3,210 | 76,300 |
| 2019/03/26 | 3,075 | 3,160 | 3,035 | 3,155 | 86,200 |
| 2019/03/25 | 3,000 | 3,080 | 2,999 | 3,020 | 77,900 |
| 2019/03/22 | 2,996 | 3,095 | 2,963 | 3,065 | 80,700 |
| 2019/03/20 | 3,085 | 3,100 | 2,972 | 2,998 | 129,300 |
| 2019/03/19 | 3,015 | 3,155 | 2,965 | 3,140 | 99,000 |
| 2019/03/18 | 2,900 | 3,085 | 2,878 | 2,965 | 200,900 |
| 2019/03/15 | 2,980 | 3,030 | 2,818 | 2,851 | 270,100 |
| 2019/03/14 | 3,235 | 3,235 | 3,145 | 3,155 | 51,100 |
| 2019/03/13 | 3,180 | 3,240 | 3,160 | 3,175 | 36,200 |
| 2019/03/12 | 3,135 | 3,220 | 3,120 | 3,220 | 50,500 |
| 2019/03/11 | 3,050 | 3,125 | 3,040 | 3,100 | 39,600 |
| 2019/03/08 | 3,165 | 3,175 | 3,070 | 3,070 | 77,700 |
| 2019/03/07 | 3,210 | 3,255 | 3,200 | 3,235 | 52,000 |
| 2019/03/06 | 3,185 | 3,210 | 3,130 | 3,195 | 50,000 |
| 2019/03/05 | 3,220 | 3,230 | 3,165 | 3,165 | 51,100 |
| 2019/03/04 | 3,145 | 3,250 | 3,145 | 3,230 | 51,300 |
| 2019/03/01 | 3,220 | 3,225 | 3,050 | 3,125 | 166,100 |
| 2019/02/28 | 3,165 | 3,300 | 3,165 | 3,225 | 91,800 |
| 2019/02/27 | 3,160 | 3,195 | 3,150 | 3,180 | 48,000 |
| 2019/02/26 | 3,140 | 3,180 | 3,120 | 3,135 | 48,100 |
| 2019/02/25 | 3,120 | 3,140 | 3,075 | 3,120 | 34,600 |
| 2019/02/22 | 3,150 | 3,150 | 3,045 | 3,070 | 50,300 |
| 2019/02/21 | 3,080 | 3,170 | 3,080 | 3,135 | 52,900 |
| 2019/02/20 | 3,035 | 3,145 | 3,035 | 3,065 | 61,400 |
| 2019/02/19 | 3,030 | 3,060 | 3,010 | 3,025 | 36,100 |
| 2019/02/18 | 2,986 | 3,050 | 2,977 | 3,035 | 44,100 |
| 2019/02/15 | 2,930 | 2,943 | 2,880 | 2,936 | 39,700 |
| 2019/02/14 | 2,903 | 2,955 | 2,903 | 2,926 | 55,300 |
| 2019/02/13 | 2,883 | 2,897 | 2,840 | 2,886 | 45,400 |
| 2019/02/12 | 2,810 | 2,884 | 2,810 | 2,874 | 41,300 |
| 2019/02/08 | 2,809 | 2,890 | 2,796 | 2,800 | 67,800 |
| 2019/02/07 | 2,840 | 2,842 | 2,761 | 2,834 | 54,000 |
| 2019/02/06 | 2,850 | 2,905 | 2,842 | 2,842 | 66,400 |
| 2019/02/05 | 2,845 | 2,927 | 2,840 | 2,850 | 125,000 |
| 2019/02/04 | 2,702 | 2,818 | 2,702 | 2,797 | 63,600 |
| 2019/02/01 | 2,641 | 2,724 | 2,640 | 2,690 | 62,000 |
| 2019/01/31 | 2,620 | 2,681 | 2,620 | 2,631 | 53,200 |
| 2019/01/30 | 2,644 | 2,660 | 2,608 | 2,611 | 59,600 |
| 2019/01/29 | 2,588 | 2,677 | 2,582 | 2,656 | 59,200 |
| 2019/01/28 | 2,595 | 2,627 | 2,577 | 2,600 | 44,300 |
| 2019/01/25 | 2,590 | 2,642 | 2,580 | 2,602 | 65,300 |
| 2019/01/24 | 2,592 | 2,593 | 2,537 | 2,584 | 50,300 |
| 2019/01/23 | 2,594 | 2,655 | 2,591 | 2,606 | 71,900 |
| 2019/01/22 | 2,661 | 2,661 | 2,591 | 2,594 | 68,300 |
| 2019/01/21 | 2,675 | 2,684 | 2,645 | 2,663 | 53,100 |
| 2019/01/18 | 2,650 | 2,706 | 2,637 | 2,657 | 54,200 |
| 2019/01/17 | 2,690 | 2,720 | 2,637 | 2,646 | 62,400 |
| 2019/01/16 | 2,745 | 2,761 | 2,671 | 2,682 | 81,300 |
| 2019/01/15 | 2,701 | 2,815 | 2,701 | 2,789 | 73,000 |
| 2019/01/11 | 2,689 | 2,719 | 2,657 | 2,673 | 35,700 |
| 2019/01/10 | 2,710 | 2,725 | 2,654 | 2,698 | 50,300 |
| 2019/01/09 | 2,799 | 2,888 | 2,730 | 2,740 | 119,900 |
| 2019/01/08 | 2,739 | 2,838 | 2,727 | 2,799 | 50,800 |
| 2019/01/07 | 2,738 | 2,768 | 2,678 | 2,751 | 69,900 |
| 2019/01/04 | 2,653 | 2,703 | 2,600 | 2,682 | 85,500 |