1. HOME >
  2. 株価時系列 >
  3. 8079 >
  4. 2016年

8079 正栄食品工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1102,2312,0602,21037,3002,210
2016-12-292,2152,2192,0782,12043,7002,120
2016-12-282,1842,2792,1712,21527,7002,215
2016-12-272,1352,2392,1232,19962,4002,199
2016-12-262,1102,1362,0512,13529,1002,135
2016-12-222,0672,1452,0602,11545,4002,115
2016-12-211,9702,0791,9702,06770,5002,067
2016-12-201,9751,9851,9721,97517,6001,975
2016-12-191,9351,9701,9341,96724,8001,967
2016-12-161,9121,9731,9111,94036,9001,940
2016-12-151,9101,9901,9051,95072,5001,950
2016-12-141,7801,9111,7801,904124,8001,904
2016-12-131,7551,7691,7441,75332,2001,753
2016-12-121,7141,7441,7121,74425,8001,744
2016-12-091,7041,7141,6981,71411,5001,714
2016-12-081,6921,7041,6901,70410,6001,704
2016-12-071,6901,7041,6901,69118,8001,691
2016-12-061,7201,7201,6781,68517,0001,685
2016-12-051,7261,7261,7201,7254,7001,725
2016-12-021,7231,7261,7181,72620,7001,726
2016-12-011,7301,7301,7101,71816,2001,718
2016-11-301,7271,7271,7131,7273,5001,727
2016-11-291,7031,7301,7031,72818,7001,728
2016-11-281,6901,7001,6891,6999,9001,699
2016-11-251,7091,7091,6731,68518,9001,685
2016-11-241,7231,7231,7001,70916,1001,709
2016-11-221,7201,7301,7071,72319,4001,723
2016-11-211,7001,7291,6821,72339,7001,723
2016-11-181,6831,7071,6831,70240,4001,702
2016-11-171,6801,6841,6701,68317,9001,683
2016-11-161,6751,6881,6711,67623,2001,676
2016-11-151,6651,6761,6511,67220,4001,672
2016-11-141,6541,6641,6541,6628,3001,662
2016-11-111,6411,6591,6301,65033,5001,650
2016-11-101,6351,6631,6351,65324,0001,653
2016-11-091,6301,6481,5981,63038,5001,630
2016-11-081,6531,6551,6211,62430,7001,624
2016-11-071,6521,6611,6501,65022,8001,650
2016-11-041,6601,6641,6431,66149,3001,661
2016-11-021,6651,6671,6511,65527,7001,655
2016-11-011,6601,6651,6481,66057,5001,660
2016-10-311,6641,6701,6461,65829,2001,658
2016-10-281,6451,6581,6401,64544,2001,645
2016-10-271,6061,6461,6051,640176,7001,640
2016-10-261,6661,6831,6471,647240,9001,647
2016-10-251,6821,6931,6721,67295,8001,672
2016-10-241,6861,7101,6801,68260,8001,682
2016-10-211,6811,6981,6781,69129,7001,691
2016-10-201,7031,7041,6801,68948,0001,689
2016-10-191,7041,7091,7001,70432,4001,704
2016-10-171,6701,7191,6641,70771,5001,707
2016-10-131,5701,6081,5701,60845,0001,608
2016-10-121,5401,5671,5401,56529,6001,565
2016-10-111,5391,5501,5301,54442,0001,544
2016-10-071,5481,5541,5401,54454,5001,544
2016-10-061,5301,5481,5301,54840,9001,548
2016-10-051,5081,5261,5071,52131,4001,521
2016-10-041,5011,5181,5001,50645,8001,506
2016-10-031,4991,5091,4941,50034,4001,500
2016-09-301,4791,4931,4781,48440,5001,484
2016-09-291,4791,4891,4641,48057,0001,480
2016-09-281,4671,4981,4631,49856,5001,498
2016-09-271,4581,4661,4441,46636,4001,466
2016-09-261,4601,4601,4441,45922,2001,459
2016-09-231,4401,4561,4401,44732,4001,447
2016-09-211,4201,4381,4201,43221,6001,432
2016-09-201,4201,4241,4161,42315,1001,423
2016-09-161,3901,4181,3851,41820,1001,418
2016-09-151,4041,4041,3901,39312,0001,393
2016-09-141,4151,4151,3991,40914,2001,409
2016-09-131,4171,4201,4101,41611,5001,416
2016-09-121,4441,4441,4061,41038,0001,410
2016-09-091,4201,4201,4031,41822,7001,418
2016-09-081,4221,4281,4061,41827,6001,418
2016-09-071,4081,4191,4001,41214,5001,412
2016-09-061,3821,4101,3821,40810,8001,408
2016-09-051,3801,3931,3801,3934,5001,393
2016-09-021,3861,3861,3621,37811,4001,378
2016-09-011,3581,3871,3541,38016,0001,380
2016-08-311,3451,3531,3401,35111,8001,351
2016-08-301,3561,3561,3421,3505,6001,350
2016-08-291,3611,3741,3551,35611,9001,356
2016-08-261,3541,3571,3501,3555,4001,355
2016-08-251,3441,3481,3441,3482,6001,348
2016-08-241,3351,3431,3291,3396,4001,339
2016-08-231,3251,3371,3231,3376,5001,337
2016-08-221,3441,3441,3211,3254,6001,325
2016-08-191,3431,3471,3261,3377,8001,337
2016-08-181,3441,3471,3371,3476,1001,347
2016-08-171,3301,3411,3301,3419,3001,341
2016-08-161,3401,3431,3281,32811,4001,328
2016-08-151,3301,3421,3261,3404,6001,340
2016-08-121,3291,3291,3211,32612,4001,326
2016-08-101,3191,3301,3171,3293,4001,329
2016-08-091,3201,3231,3161,3195,0001,319
2016-08-081,3201,3331,3191,32013,4001,320
2016-08-051,3181,3261,3181,3201,5001,320
2016-08-041,3251,3301,3181,3228,8001,322
2016-08-031,3351,3351,3211,3267,0001,326
2016-08-021,3261,3391,3211,3396,6001,339
2016-08-011,3491,3491,3211,32112,5001,321
2016-07-291,3221,3301,3121,3309,6001,330
2016-07-281,3181,3281,3171,3213,7001,321
2016-07-271,3301,3391,3181,31811,6001,318
2016-07-261,3381,3381,3201,3259,0001,325
2016-07-251,3401,3401,3271,3387,8001,338
2016-07-221,3251,3271,3191,3275,1001,327
2016-07-211,3211,3251,3191,3226,7001,322
2016-07-201,3101,3331,3081,3218,7001,321
2016-07-191,3161,3191,3101,3135,9001,313
2016-07-151,3251,3251,3151,31518,3001,315
2016-07-141,3161,3251,3151,3254,1001,325
2016-07-131,3501,3501,3151,32714,1001,327
2016-07-121,3301,3301,3121,32013,6001,320
2016-07-111,3331,3331,3191,33110,5001,331
2016-07-081,3291,3291,3071,31311,3001,313
2016-07-071,3191,3351,3101,3208,9001,320
2016-07-061,3301,3301,3031,30916,3001,309
2016-07-051,3441,3441,3301,3354,5001,335
2016-07-041,3461,3461,3281,3285,5001,328
2016-07-011,3301,3301,3181,32612,7001,326
2016-06-301,3201,3291,3161,3233,6001,323
2016-06-291,3011,3211,3011,3146,2001,314
2016-06-281,2831,3101,2651,30117,3001,301
2016-06-271,3291,3291,2621,28219,5001,282
2016-06-241,3181,3181,2101,27825,4001,278
2016-06-231,3081,3141,3081,3123,3001,312
2016-06-221,3191,3201,3021,30811,6001,308
2016-06-211,2981,3191,2981,3196,2001,319
2016-06-201,3081,3081,2971,2984,7001,298
2016-06-171,3081,3161,2941,29820,0001,298
2016-06-161,3071,3071,2711,28214,4001,282
2016-06-151,3001,3001,2801,28141,6001,281
2016-06-141,3811,3881,2881,31851,7001,318
2016-06-131,4251,4301,3991,43018,2001,430
2016-06-101,4331,4351,4161,4299,1001,429
2016-06-091,4261,4341,4211,4306,9001,430
2016-06-081,4191,4281,4121,4258,4001,425
2016-06-071,4121,4261,3801,40025,5001,400
2016-06-061,4171,4261,4111,41318,3001,413
2016-06-031,4151,4271,4111,41810,4001,418
2016-06-021,4621,4631,4021,40731,2001,407
2016-06-011,4641,4671,4561,4637,2001,463
2016-05-311,4681,4691,4541,4608,2001,460
2016-05-301,4611,4691,4551,46710,9001,467
2016-05-271,4491,4631,4401,45124,4001,451
2016-05-261,4401,4441,4351,44418,1001,444
2016-05-251,4311,4401,4311,43821,6001,438
2016-05-241,4201,4321,4201,4316,3001,431
2016-05-231,4221,4321,4221,4329,7001,432
2016-05-201,4201,4241,4151,42315,5001,423
2016-05-191,4101,4201,4101,41411,0001,414
2016-05-181,4041,4091,3931,40022,9001,400
2016-05-171,4021,4021,3871,3974,6001,397
2016-05-161,3971,4031,3901,39710,6001,397
2016-05-131,4101,4141,4011,4036,3001,403
2016-05-121,4151,4171,4041,4176,8001,417
2016-05-111,4101,4151,4041,41513,5001,415
2016-05-101,3921,4061,3921,40512,4001,405
2016-05-091,3801,3931,3701,39213,0001,392
2016-05-061,3591,3701,3411,36212,1001,362
2016-05-021,3471,3501,3221,34018,2001,340
2016-04-281,3801,3831,3461,35818,5001,358
2016-04-271,3821,4021,3801,38017,9001,380
2016-04-261,4101,4231,3941,39483,0001,394
2016-04-251,4331,4451,4281,439132,9001,439
2016-04-221,4271,4331,4271,43323,2001,433
2016-04-211,4251,4351,4251,43016,3001,430
2016-04-201,4361,4391,4201,42535,4001,425
2016-04-191,4271,4361,4271,43615,0001,436
2016-04-181,4291,4311,4191,42224,3001,422
2016-04-151,4161,4351,4151,42911,9001,429
2016-04-141,4211,4371,4191,42020,2001,420
2016-04-131,4181,4211,4101,41415,8001,414
2016-04-121,4101,4171,4101,4157,6001,415
2016-04-111,4201,4201,4031,40914,3001,409
2016-04-081,3921,4251,3921,42213,0001,422
2016-04-071,4011,4181,4011,4107,0001,410
2016-04-061,4011,4201,3911,42021,4001,420
2016-04-051,4321,4321,4131,41315,5001,413
2016-04-041,4251,4451,4171,42626,7001,426
2016-04-011,4611,4611,4281,43139,4001,431
2016-03-311,5291,5291,4721,47217,7001,472
2016-03-301,5151,5391,5151,53220,7001,532
2016-03-291,4911,5461,4911,51535,7001,515
2016-03-281,4871,5111,4761,51127,8001,511
2016-03-251,4531,4791,4531,46819,6001,468
2016-03-241,4391,4671,4381,46420,4001,464
2016-03-231,4381,4431,4331,4349,7001,434
2016-03-221,4121,4351,4121,43316,8001,433
2016-03-181,4361,4361,4041,42020,1001,420
2016-03-171,4461,4551,4201,42913,1001,429
2016-03-161,4191,4601,4011,43125,8001,431
2016-03-151,3551,4281,3411,42159,5001,421
2016-03-141,3101,3331,3001,30620,0001,306
2016-03-111,3041,3081,2911,30517,6001,305
2016-03-101,3081,3131,3041,3059,6001,305
2016-03-091,3301,3301,3031,30412,2001,304
2016-03-081,3301,3301,3141,32911,2001,329
2016-03-071,3401,3401,3291,3295,2001,329
2016-03-041,3391,3411,3251,33814,1001,338
2016-03-031,3201,3371,3201,3285,3001,328
2016-03-021,3131,3471,3131,32010,9001,320
2016-03-011,3151,3211,3061,30710,8001,307
2016-02-291,3501,3591,3101,32115,8001,321
2016-02-261,3921,4051,3511,35118,1001,351
2016-02-251,3701,3891,3691,3864,3001,386
2016-02-241,3661,3671,3431,3678,9001,367
2016-02-231,3721,3851,3531,3676,4001,367
2016-02-221,3451,3581,3401,3589,4001,358
2016-02-191,3491,3491,3041,34514,5001,345
2016-02-181,3391,3571,3311,34713,1001,347
2016-02-171,3201,3391,3201,3216,0001,321
2016-02-161,3651,3901,3171,32010,6001,320
2016-02-151,3601,3801,3101,36015,8001,360
2016-02-121,3091,3751,2981,29821,8001,298
2016-02-101,4271,4291,3711,39920,0001,399
2016-02-091,4501,4501,4151,43813,6001,438
2016-02-081,4271,4491,4001,44911,8001,449
2016-02-051,4101,4271,4001,40013,2001,400
2016-02-041,4661,4661,4251,42612,2001,426
2016-02-031,5151,5151,4381,44923,6001,449
2016-02-021,4801,5041,4601,48512,5001,485
2016-02-011,5101,5101,4311,49027,0001,490
2016-01-291,4701,4751,4441,47510,3001,475
2016-01-281,4501,4651,4361,46410,3001,464
2016-01-271,4261,4501,4091,44517,5001,445
2016-01-261,4001,4001,3751,38611,2001,386
2016-01-251,3501,3901,3501,37111,7001,371
2016-01-221,3101,3101,2301,30524,6001,305
2016-01-211,2981,3011,2301,23013,8001,230
2016-01-201,3211,3331,3011,30115,2001,301
2016-01-191,3681,3681,3201,32411,5001,324
2016-01-181,3301,3691,3041,36922,5001,369
2016-01-151,4221,4221,3561,37113,6001,371
2016-01-141,4281,4281,3711,39215,5001,392
2016-01-131,4561,4561,4281,4446,2001,444
2016-01-121,4861,4871,4001,41518,9001,415
2016-01-081,4881,5091,4831,50312,8001,503
2016-01-071,5081,5081,4881,5066,7001,506
2016-01-061,5001,5321,4971,50912,3001,509
2016-01-051,4901,4991,4541,49213,4001,492
2016-01-041,5111,5201,5011,50213,6001,502

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