8079 正栄食品工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,975 | 4,000 | 3,925 | 3,940 | 85,300 | 3,940 |
| 2025-04-03 | 3,950 | 4,005 | 3,920 | 4,000 | 82,300 | 4,000 |
| 2025-04-02 | 4,070 | 4,070 | 4,005 | 4,005 | 43,400 | 4,005 |
| 2025-04-01 | 4,135 | 4,155 | 4,070 | 4,070 | 60,100 | 4,070 |
| 2025-03-31 | 4,190 | 4,190 | 4,125 | 4,130 | 71,600 | 4,130 |
| 2025-03-28 | 4,180 | 4,230 | 4,150 | 4,200 | 64,300 | 4,200 |
| 2025-03-27 | 4,135 | 4,185 | 4,135 | 4,180 | 49,600 | 4,180 |
| 2025-03-26 | 4,150 | 4,150 | 4,125 | 4,135 | 27,800 | 4,135 |
| 2025-03-25 | 4,130 | 4,150 | 4,105 | 4,140 | 22,400 | 4,140 |
| 2025-03-24 | 4,140 | 4,155 | 4,110 | 4,135 | 37,500 | 4,135 |
| 2025-03-21 | 4,105 | 4,155 | 4,105 | 4,120 | 65,800 | 4,120 |
| 2025-03-19 | 4,145 | 4,155 | 4,120 | 4,155 | 38,000 | 4,155 |
| 2025-03-18 | 4,130 | 4,165 | 4,125 | 4,135 | 62,900 | 4,135 |
| 2025-03-17 | 4,040 | 4,130 | 3,980 | 4,110 | 95,500 | 4,110 |
| 2025-03-14 | 4,080 | 4,115 | 4,055 | 4,065 | 54,800 | 4,065 |
| 2025-03-13 | 3,975 | 4,070 | 3,975 | 4,065 | 51,600 | 4,065 |
| 2025-03-12 | 3,995 | 3,995 | 3,930 | 3,975 | 72,500 | 3,975 |
| 2025-03-11 | 4,015 | 4,055 | 3,995 | 4,005 | 47,200 | 4,005 |
| 2025-03-10 | 4,040 | 4,070 | 4,015 | 4,035 | 46,400 | 4,035 |
| 2025-03-07 | 4,015 | 4,050 | 3,985 | 4,040 | 39,500 | 4,040 |
| 2025-03-06 | 4,020 | 4,055 | 4,015 | 4,055 | 37,000 | 4,055 |
| 2025-03-05 | 3,965 | 4,020 | 3,960 | 4,000 | 51,000 | 4,000 |
| 2025-03-04 | 3,955 | 3,955 | 3,910 | 3,950 | 37,100 | 3,950 |
| 2025-03-03 | 3,880 | 3,950 | 3,880 | 3,940 | 64,400 | 3,940 |
| 2025-02-28 | 3,870 | 3,870 | 3,825 | 3,825 | 351,700 | 3,825 |
| 2025-02-27 | 3,880 | 3,905 | 3,860 | 3,885 | 41,800 | 3,885 |
| 2025-02-26 | 3,810 | 3,850 | 3,785 | 3,850 | 38,800 | 3,850 |
| 2025-02-25 | 3,780 | 3,820 | 3,760 | 3,810 | 49,000 | 3,810 |
| 2025-02-21 | 3,775 | 3,785 | 3,730 | 3,775 | 41,500 | 3,775 |
| 2025-02-20 | 3,780 | 3,785 | 3,750 | 3,775 | 49,100 | 3,775 |
| 2025-02-19 | 3,835 | 3,845 | 3,785 | 3,785 | 78,900 | 3,785 |
| 2025-02-18 | 3,880 | 3,880 | 3,825 | 3,840 | 63,600 | 3,840 |
| 2025-02-17 | 3,930 | 3,930 | 3,870 | 3,885 | 51,900 | 3,885 |
| 2025-02-14 | 3,955 | 3,960 | 3,905 | 3,905 | 43,200 | 3,905 |
| 2025-02-13 | 3,970 | 3,985 | 3,955 | 3,955 | 36,800 | 3,955 |
| 2025-02-12 | 4,100 | 4,100 | 3,950 | 3,955 | 77,500 | 3,955 |
| 2025-02-10 | 4,105 | 4,110 | 4,085 | 4,085 | 15,300 | 4,085 |
| 2025-02-07 | 4,090 | 4,115 | 4,080 | 4,105 | 20,700 | 4,105 |
| 2025-02-06 | 4,065 | 4,095 | 4,065 | 4,080 | 16,400 | 4,080 |
| 2025-02-05 | 4,075 | 4,100 | 4,055 | 4,070 | 28,400 | 4,070 |
| 2025-02-04 | 4,075 | 4,110 | 4,050 | 4,055 | 36,100 | 4,055 |
| 2025-02-03 | 4,130 | 4,135 | 4,055 | 4,060 | 52,000 | 4,060 |
| 2025-01-31 | 4,135 | 4,135 | 4,100 | 4,110 | 18,500 | 4,110 |
| 2025-01-30 | 4,100 | 4,135 | 4,090 | 4,130 | 24,600 | 4,130 |
| 2025-01-29 | 4,120 | 4,120 | 4,090 | 4,115 | 25,800 | 4,115 |
| 2025-01-28 | 4,070 | 4,115 | 4,065 | 4,105 | 41,400 | 4,105 |
| 2025-01-27 | 4,060 | 4,070 | 4,035 | 4,065 | 34,600 | 4,065 |
| 2025-01-24 | 4,005 | 4,060 | 4,005 | 4,040 | 38,400 | 4,040 |
| 2025-01-23 | 4,020 | 4,020 | 3,975 | 4,010 | 27,200 | 4,010 |
| 2025-01-22 | 4,000 | 4,020 | 3,975 | 4,005 | 26,300 | 4,005 |
| 2025-01-21 | 3,950 | 3,985 | 3,940 | 3,985 | 30,200 | 3,985 |
| 2025-01-20 | 3,910 | 3,945 | 3,900 | 3,940 | 28,300 | 3,940 |
| 2025-01-17 | 3,925 | 3,925 | 3,875 | 3,910 | 40,600 | 3,910 |
| 2025-01-16 | 3,915 | 3,975 | 3,915 | 3,925 | 44,300 | 3,925 |
| 2025-01-15 | 3,860 | 3,905 | 3,860 | 3,905 | 25,900 | 3,905 |
| 2025-01-14 | 3,900 | 3,905 | 3,855 | 3,860 | 50,700 | 3,860 |
| 2025-01-10 | 3,905 | 3,920 | 3,885 | 3,915 | 37,000 | 3,915 |
| 2025-01-09 | 3,950 | 3,950 | 3,905 | 3,905 | 37,000 | 3,905 |
| 2025-01-08 | 4,010 | 4,015 | 3,945 | 3,945 | 52,100 | 3,945 |
| 2025-01-07 | 4,040 | 4,040 | 4,005 | 4,005 | 32,100 | 4,005 |
| 2025-01-06 | 4,050 | 4,070 | 4,025 | 4,030 | 42,600 | 4,030 |
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