8079 正栄食品工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,310 | 4,345 | 4,310 | 4,320 | 54,600 | 4,320 |
| 2024-05-01 | 4,315 | 4,325 | 4,285 | 4,310 | 35,100 | 4,310 |
| 2024-04-30 | 4,295 | 4,315 | 4,270 | 4,315 | 56,700 | 4,315 |
| 2024-04-26 | 4,305 | 4,315 | 4,265 | 4,285 | 354,400 | 4,285 |
| 2024-04-25 | 4,335 | 4,350 | 4,305 | 4,305 | 529,400 | 4,305 |
| 2024-04-24 | 4,380 | 4,385 | 4,350 | 4,370 | 90,000 | 4,370 |
| 2024-04-23 | 4,390 | 4,400 | 4,345 | 4,380 | 68,400 | 4,380 |
| 2024-04-22 | 4,330 | 4,410 | 4,330 | 4,390 | 67,500 | 4,390 |
| 2024-04-19 | 4,345 | 4,355 | 4,275 | 4,295 | 107,700 | 4,295 |
| 2024-04-18 | 4,320 | 4,395 | 4,320 | 4,360 | 57,200 | 4,360 |
| 2024-04-17 | 4,375 | 4,410 | 4,340 | 4,340 | 124,700 | 4,340 |
| 2024-04-16 | 4,490 | 4,500 | 4,395 | 4,395 | 99,800 | 4,395 |
| 2024-04-15 | 4,550 | 4,555 | 4,495 | 4,515 | 116,600 | 4,515 |
| 2024-04-12 | 4,575 | 4,585 | 4,550 | 4,550 | 52,500 | 4,550 |
| 2024-04-11 | 4,585 | 4,585 | 4,555 | 4,570 | 67,200 | 4,570 |
| 2024-04-10 | 4,625 | 4,650 | 4,600 | 4,600 | 62,400 | 4,600 |
| 2024-04-09 | 4,620 | 4,625 | 4,580 | 4,605 | 78,900 | 4,605 |
| 2024-04-08 | 4,620 | 4,630 | 4,585 | 4,630 | 66,700 | 4,630 |
| 2024-04-05 | 4,595 | 4,620 | 4,565 | 4,620 | 83,000 | 4,620 |
| 2024-04-04 | 4,580 | 4,625 | 4,580 | 4,610 | 42,500 | 4,610 |
| 2024-04-03 | 4,625 | 4,635 | 4,570 | 4,570 | 113,300 | 4,570 |
| 2024-04-02 | 4,720 | 4,765 | 4,650 | 4,655 | 94,000 | 4,655 |
| 2024-04-01 | 4,725 | 4,755 | 4,715 | 4,720 | 90,700 | 4,720 |
| 2024-03-29 | 4,700 | 4,735 | 4,685 | 4,705 | 125,100 | 4,705 |
| 2024-03-28 | 4,725 | 4,750 | 4,685 | 4,700 | 186,400 | 4,700 |
| 2024-03-27 | 4,700 | 4,770 | 4,685 | 4,735 | 72,200 | 4,735 |
| 2024-03-26 | 4,680 | 4,685 | 4,625 | 4,680 | 50,800 | 4,680 |
| 2024-03-25 | 4,670 | 4,725 | 4,665 | 4,680 | 59,900 | 4,680 |
| 2024-03-22 | 4,675 | 4,685 | 4,645 | 4,670 | 31,100 | 4,670 |
| 2024-03-21 | 4,745 | 4,775 | 4,665 | 4,665 | 45,300 | 4,665 |
| 2024-03-19 | 4,730 | 4,755 | 4,670 | 4,700 | 28,300 | 4,700 |
| 2024-03-18 | 4,820 | 4,860 | 4,740 | 4,740 | 42,200 | 4,740 |
| 2024-03-15 | 4,995 | 5,060 | 4,785 | 4,790 | 102,100 | 4,790 |
| 2024-03-14 | 4,755 | 4,805 | 4,725 | 4,785 | 44,200 | 4,785 |
| 2024-03-13 | 4,745 | 4,775 | 4,705 | 4,745 | 21,300 | 4,745 |
| 2024-03-12 | 4,700 | 4,760 | 4,650 | 4,760 | 22,900 | 4,760 |
| 2024-03-11 | 4,760 | 4,780 | 4,705 | 4,730 | 16,600 | 4,730 |
| 2024-03-08 | 4,695 | 4,810 | 4,695 | 4,780 | 44,300 | 4,780 |
| 2024-03-07 | 4,740 | 4,740 | 4,700 | 4,705 | 14,500 | 4,705 |
| 2024-03-06 | 4,670 | 4,745 | 4,670 | 4,705 | 24,400 | 4,705 |
| 2024-03-05 | 4,640 | 4,700 | 4,620 | 4,670 | 16,500 | 4,670 |
| 2024-03-04 | 4,650 | 4,690 | 4,620 | 4,640 | 19,700 | 4,640 |
| 2024-03-01 | 4,690 | 4,710 | 4,635 | 4,655 | 24,000 | 4,655 |
| 2024-02-29 | 4,700 | 4,725 | 4,680 | 4,680 | 33,100 | 4,680 |
| 2024-02-28 | 4,685 | 4,730 | 4,680 | 4,685 | 16,900 | 4,685 |
| 2024-02-27 | 4,700 | 4,745 | 4,675 | 4,695 | 22,800 | 4,695 |
| 2024-02-26 | 4,675 | 4,695 | 4,660 | 4,680 | 11,400 | 4,680 |
| 2024-02-22 | 4,640 | 4,655 | 4,620 | 4,645 | 12,600 | 4,645 |
| 2024-02-21 | 4,650 | 4,675 | 4,600 | 4,625 | 18,700 | 4,625 |
| 2024-02-20 | 4,685 | 4,700 | 4,645 | 4,650 | 18,000 | 4,650 |
| 2024-02-19 | 4,685 | 4,710 | 4,650 | 4,675 | 18,600 | 4,675 |
| 2024-02-16 | 4,645 | 4,685 | 4,640 | 4,665 | 16,700 | 4,665 |
| 2024-02-15 | 4,695 | 4,700 | 4,605 | 4,615 | 22,400 | 4,615 |
| 2024-02-14 | 4,690 | 4,730 | 4,650 | 4,675 | 28,800 | 4,675 |
| 2024-02-13 | 4,630 | 4,710 | 4,595 | 4,710 | 37,500 | 4,710 |
| 2024-02-09 | 4,515 | 4,600 | 4,515 | 4,580 | 20,600 | 4,580 |
| 2024-02-08 | 4,565 | 4,565 | 4,500 | 4,520 | 30,500 | 4,520 |
| 2024-02-07 | 4,570 | 4,605 | 4,560 | 4,575 | 17,500 | 4,575 |
| 2024-02-06 | 4,555 | 4,595 | 4,530 | 4,565 | 19,800 | 4,565 |
| 2024-02-05 | 4,535 | 4,595 | 4,530 | 4,585 | 29,500 | 4,585 |
| 2024-02-02 | 4,510 | 4,510 | 4,465 | 4,480 | 27,400 | 4,480 |
| 2024-02-01 | 4,485 | 4,520 | 4,475 | 4,500 | 27,500 | 4,500 |
| 2024-01-31 | 4,495 | 4,500 | 4,455 | 4,490 | 23,400 | 4,490 |
| 2024-01-30 | 4,545 | 4,560 | 4,495 | 4,495 | 25,000 | 4,495 |
| 2024-01-29 | 4,520 | 4,560 | 4,515 | 4,540 | 13,500 | 4,540 |
| 2024-01-26 | 4,585 | 4,585 | 4,505 | 4,520 | 34,500 | 4,520 |
| 2024-01-25 | 4,585 | 4,595 | 4,570 | 4,585 | 19,300 | 4,585 |
| 2024-01-24 | 4,655 | 4,670 | 4,585 | 4,610 | 26,800 | 4,610 |
| 2024-01-23 | 4,695 | 4,715 | 4,645 | 4,670 | 21,900 | 4,670 |
| 2024-01-22 | 4,635 | 4,670 | 4,615 | 4,665 | 19,200 | 4,665 |
| 2024-01-19 | 4,635 | 4,650 | 4,585 | 4,595 | 21,100 | 4,595 |
| 2024-01-18 | 4,605 | 4,680 | 4,605 | 4,640 | 20,000 | 4,640 |
| 2024-01-17 | 4,650 | 4,700 | 4,605 | 4,605 | 32,200 | 4,605 |
| 2024-01-16 | 4,675 | 4,690 | 4,590 | 4,595 | 28,100 | 4,595 |
| 2024-01-15 | 4,675 | 4,695 | 4,610 | 4,675 | 26,300 | 4,675 |
| 2024-01-12 | 4,755 | 4,790 | 4,670 | 4,670 | 31,400 | 4,670 |
| 2024-01-11 | 4,845 | 4,850 | 4,755 | 4,755 | 35,300 | 4,755 |
| 2024-01-10 | 4,890 | 4,890 | 4,840 | 4,845 | 20,800 | 4,845 |
| 2024-01-09 | 4,785 | 4,895 | 4,785 | 4,890 | 29,100 | 4,890 |
| 2024-01-05 | 4,820 | 4,860 | 4,785 | 4,785 | 22,700 | 4,785 |
| 2024-01-04 | 4,825 | 4,825 | 4,755 | 4,805 | 31,300 | 4,805 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
