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
2024-12-064,3704,4104,3704,40020,6004,400
2024-12-054,3954,4054,3604,36517,3004,365
2024-12-044,3754,4004,3554,36526,7004,365
2024-12-034,2904,3854,2904,35033,5004,350
2024-12-024,3304,3304,2704,27048,0004,270
2024-11-294,3404,3754,3304,33020,3004,330
2024-11-284,3604,3804,3304,34020,7004,340
2024-11-274,3954,4104,3404,34034,7004,340
2024-11-264,4204,4504,3904,41530,7004,415
2024-11-254,4704,4754,4204,42024,5004,420
2024-11-224,4354,4804,4354,46530,2004,465
2024-11-214,4454,4554,4254,43519,0004,435
2024-11-204,4504,4754,4304,43517,8004,435
2024-11-194,4704,4904,4554,45519,3004,455
2024-11-184,4504,4804,4504,46517,1004,465
2024-11-154,4654,4854,4504,45019,9004,450
2024-11-144,4904,5004,4654,46539,6004,465
2024-11-134,4504,4854,4504,48029,8004,480
2024-11-124,4604,4954,4504,45046,6004,450
2024-11-114,3904,4504,3854,45030,4004,450
2024-11-084,4254,4554,3904,39035,7004,390
2024-11-074,4354,4704,4254,42548,6004,425
2024-11-064,3654,4704,3654,41562,0004,415
2024-11-054,4254,4254,3554,35544,1004,355
2024-11-014,4204,4704,4004,41556,7004,415
2024-10-314,4254,4404,4004,41562,2004,415
2024-10-304,4654,4754,3804,400366,5004,400
2024-10-294,4804,5404,4704,525374,9004,525
2024-10-284,4204,4804,4054,46575,3004,465
2024-10-254,4604,4604,4204,42062,4004,420
2024-10-244,4704,4754,4454,46040,3004,460
2024-10-234,4554,4854,4404,48044,5004,480
2024-10-224,4504,4854,4504,46553,5004,465
2024-10-214,4704,4754,4504,46052,5004,460
2024-10-184,5354,5454,4654,470182,3004,470
2024-10-174,5604,5654,5204,55062,6004,550
2024-10-164,5554,5854,5454,54545,4004,545
2024-10-154,5104,5754,5104,56080,5004,560
2024-10-114,5054,5354,4854,485101,7004,485
2024-10-104,5704,5704,5204,52585,7004,525
2024-10-094,5854,6004,5804,58076,4004,580
2024-10-084,6304,6354,5904,590109,2004,590
2024-10-074,6854,6854,6304,66565,8004,665
2024-10-044,6454,6604,6104,65077,1004,650
2024-10-034,6954,7104,6454,64565,0004,645
2024-10-024,6854,7404,6604,68059,3004,680
2024-10-014,6404,6904,6354,68078,8004,680
2024-09-304,5704,6854,5604,630165,1004,630
2024-09-274,7054,7254,6554,680172,7004,680
2024-09-264,5804,6504,5804,650110,8004,650
2024-09-254,6004,6004,5554,56053,6004,560
2024-09-244,6254,6254,5754,58046,0004,580
2024-09-204,5754,6354,5654,62053,4004,620
2024-09-194,5954,6054,5254,54037,2004,540
2024-09-184,5654,5954,5504,59530,0004,595
2024-09-174,5004,5404,4804,54044,0004,540
2024-09-134,4004,4704,4004,45045,3004,450
2024-09-124,4504,4654,3904,39570,3004,395
2024-09-114,5554,5604,4304,45049,3004,450
2024-09-104,5654,6054,5554,58521,5004,585
2024-09-094,5804,5904,4654,56554,0004,565
2024-09-064,6754,6954,6104,61019,5004,610
2024-09-054,6704,7254,6454,67515,0004,675
2024-09-044,7004,7304,6654,66522,2004,665
2024-09-034,7404,7854,7204,7359,6004,735
2024-09-024,7804,7804,7254,74514,4004,745
2024-08-304,7954,7954,7504,75012,9004,750
2024-08-294,7754,8054,7654,76516,6004,765
2024-08-284,8154,8154,7754,81511,9004,815
2024-08-274,8254,8704,8254,8257,8004,825
2024-08-264,8704,8854,8154,83011,3004,830
2024-08-234,8004,8504,8004,81513,1004,815
2024-08-224,7854,8154,7704,8157,7004,815
2024-08-214,7804,7904,7504,7655,9004,765
2024-08-204,7604,8104,7504,77510,5004,775
2024-08-194,7604,7904,7104,71010,7004,710
2024-08-164,7404,7654,7054,76012,7004,760
2024-08-154,7204,7304,6954,7009,9004,700
2024-08-144,6704,7204,6454,72010,1004,720
2024-08-134,6354,6604,6054,6609,5004,660
2024-08-094,7104,7104,5754,64024,8004,640
2024-08-084,6254,7404,6254,64018,1004,640
2024-08-074,5804,7754,5804,66023,1004,660
2024-08-064,3704,6854,3704,61542,6004,615
2024-08-054,5454,6354,3354,34540,4004,345
2024-08-024,9004,9054,7504,75034,9004,750
2024-08-015,0705,0704,9404,96520,8004,965
2024-07-314,9605,0804,9605,08025,3005,080
2024-07-305,0005,0004,9504,97015,2004,970
2024-07-294,9605,0104,9605,00018,9005,000
2024-07-264,9654,9804,9104,95518,8004,955
2024-07-254,9355,0204,9104,97031,9004,970
2024-07-244,9654,9704,9104,93517,7004,935
2024-07-234,8904,9704,8904,96025,9004,960
2024-07-224,9654,9754,9154,93513,2004,935
2024-07-194,9504,9804,9454,96020,7004,960
2024-07-184,9355,0404,9355,02032,0005,020
2024-07-174,9454,9704,9154,97023,9004,970
2024-07-164,9454,9454,8954,92527,7004,925
2024-07-124,8704,9304,8704,88534,6004,885
2024-07-114,8354,9254,8254,88054,9004,880
2024-07-104,7804,7854,7454,77528,9004,775
2024-07-094,7854,8104,7454,80536,8004,805
2024-07-084,7004,7904,6804,77549,2004,775
2024-07-054,6954,7054,6754,69015,9004,690
2024-07-044,6804,7054,6704,69516,4004,695
2024-07-034,6754,7054,6754,69515,6004,695
2024-07-024,6804,7054,6604,69024,9004,690
2024-07-014,7204,7204,6704,68022,6004,680
2024-06-284,7254,7254,6704,69023,3004,690
2024-06-274,6754,7254,6704,72531,9004,725
2024-06-264,6904,7004,6754,68528,9004,685
2024-06-254,6254,6954,6254,69045,0004,690
2024-06-244,5904,6304,5654,61525,2004,615
2024-06-214,5604,6454,5554,57076,7004,570
2024-06-204,6104,6404,6004,61029,6004,610
2024-06-194,6004,6254,5804,60027,4004,600
2024-06-184,6154,6254,6004,61523,2004,615
2024-06-174,5904,6254,5304,61539,9004,615
2024-06-144,5604,6304,5604,60052,3004,600
2024-06-134,5604,6054,5304,54544,1004,545
2024-06-124,5904,6954,5404,605179,5004,605
2024-06-114,4854,5204,4504,46540,0004,465
2024-06-104,4954,4954,4404,47526,6004,475
2024-06-074,5204,5304,4804,50017,0004,500
2024-06-064,5654,5654,4854,50022,1004,500
2024-06-054,5404,5554,5204,54522,6004,545
2024-06-044,5604,5604,5054,53527,1004,535
2024-06-034,6004,6004,5104,54031,4004,540
2024-05-314,5504,5904,5304,59072,8004,590
2024-05-304,4104,5504,4004,55080,9004,550
2024-05-294,4404,4554,3904,40529,3004,405
2024-05-284,4654,4804,4254,43529,3004,435
2024-05-274,4054,4604,3954,46037,5004,460
2024-05-244,3704,4154,3704,40032,9004,400
2024-05-234,3604,3954,3454,39538,0004,395
2024-05-224,3554,3704,3454,36037,9004,360
2024-05-214,3504,3604,3304,34035,1004,340
2024-05-204,3254,3404,3054,33021,6004,330
2024-05-174,2654,3254,2604,30527,2004,305
2024-05-164,2804,2804,2354,26522,6004,265
2024-05-154,2804,2804,2304,24519,0004,245
2024-05-144,2254,2754,2154,27525,7004,275
2024-05-134,1804,2254,1654,21527,2004,215
2024-05-104,2054,2104,1654,18546,9004,185
2024-05-094,2954,2954,2204,22046,8004,220
2024-05-084,3404,3554,2904,29043,8004,290
2024-05-074,3104,3404,3004,34041,6004,340
2024-05-024,3104,3454,3104,32054,6004,320
2024-05-014,3154,3254,2854,31035,1004,310
2024-04-304,2954,3154,2704,31556,7004,315
2024-04-264,3054,3154,2654,285354,4004,285
2024-04-254,3354,3504,3054,305529,4004,305
2024-04-244,3804,3854,3504,37090,0004,370
2024-04-234,3904,4004,3454,38068,4004,380
2024-04-224,3304,4104,3304,39067,5004,390
2024-04-194,3454,3554,2754,295107,7004,295
2024-04-184,3204,3954,3204,36057,2004,360
2024-04-174,3754,4104,3404,340124,7004,340
2024-04-164,4904,5004,3954,39599,8004,395
2024-04-154,5504,5554,4954,515116,6004,515
2024-04-124,5754,5854,5504,55052,5004,550
2024-04-114,5854,5854,5554,57067,2004,570
2024-04-104,6254,6504,6004,60062,4004,600
2024-04-094,6204,6254,5804,60578,9004,605
2024-04-084,6204,6304,5854,63066,7004,630
2024-04-054,5954,6204,5654,62083,0004,620
2024-04-044,5804,6254,5804,61042,5004,610
2024-04-034,6254,6354,5704,570113,3004,570
2024-04-024,7204,7654,6504,65594,0004,655
2024-04-014,7254,7554,7154,72090,7004,720
2024-03-294,7004,7354,6854,705125,1004,705
2024-03-284,7254,7504,6854,700186,4004,700
2024-03-274,7004,7704,6854,73572,2004,735
2024-03-264,6804,6854,6254,68050,8004,680
2024-03-254,6704,7254,6654,68059,9004,680
2024-03-224,6754,6854,6454,67031,1004,670
2024-03-214,7454,7754,6654,66545,3004,665
2024-03-194,7304,7554,6704,70028,3004,700
2024-03-184,8204,8604,7404,74042,2004,740
2024-03-154,9955,0604,7854,790102,1004,790
2024-03-144,7554,8054,7254,78544,2004,785
2024-03-134,7454,7754,7054,74521,3004,745
2024-03-124,7004,7604,6504,76022,9004,760
2024-03-114,7604,7804,7054,73016,6004,730
2024-03-084,6954,8104,6954,78044,3004,780
2024-03-074,7404,7404,7004,70514,5004,705
2024-03-064,6704,7454,6704,70524,4004,705
2024-03-054,6404,7004,6204,67016,5004,670
2024-03-044,6504,6904,6204,64019,7004,640
2024-03-014,6904,7104,6354,65524,0004,655
2024-02-294,7004,7254,6804,68033,1004,680
2024-02-284,6854,7304,6804,68516,9004,685
2024-02-274,7004,7454,6754,69522,8004,695
2024-02-264,6754,6954,6604,68011,4004,680
2024-02-224,6404,6554,6204,64512,6004,645
2024-02-214,6504,6754,6004,62518,7004,625
2024-02-204,6854,7004,6454,65018,0004,650
2024-02-194,6854,7104,6504,67518,6004,675
2024-02-164,6454,6854,6404,66516,7004,665
2024-02-154,6954,7004,6054,61522,4004,615
2024-02-144,6904,7304,6504,67528,8004,675
2024-02-134,6304,7104,5954,71037,5004,710
2024-02-094,5154,6004,5154,58020,6004,580
2024-02-084,5654,5654,5004,52030,5004,520
2024-02-074,5704,6054,5604,57517,5004,575
2024-02-064,5554,5954,5304,56519,8004,565
2024-02-054,5354,5954,5304,58529,5004,585
2024-02-024,5104,5104,4654,48027,4004,480
2024-02-014,4854,5204,4754,50027,5004,500
2024-01-314,4954,5004,4554,49023,4004,490
2024-01-304,5454,5604,4954,49525,0004,495
2024-01-294,5204,5604,5154,54013,5004,540
2024-01-264,5854,5854,5054,52034,5004,520
2024-01-254,5854,5954,5704,58519,3004,585
2024-01-244,6554,6704,5854,61026,8004,610
2024-01-234,6954,7154,6454,67021,9004,670
2024-01-224,6354,6704,6154,66519,2004,665
2024-01-194,6354,6504,5854,59521,1004,595
2024-01-184,6054,6804,6054,64020,0004,640
2024-01-174,6504,7004,6054,60532,2004,605
2024-01-164,6754,6904,5904,59528,1004,595
2024-01-154,6754,6954,6104,67526,3004,675
2024-01-124,7554,7904,6704,67031,4004,670
2024-01-114,8454,8504,7554,75535,3004,755
2024-01-104,8904,8904,8404,84520,8004,845
2024-01-094,7854,8954,7854,89029,1004,890
2024-01-054,8204,8604,7854,78522,7004,785
2024-01-044,8254,8254,7554,80531,3004,805

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