8079 正栄食品工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	508	509	507	509	2,600	509
2010-12-29	504	508	504	508	2,800	508
2010-12-28	503	507	503	507	3,700	507
2010-12-27	513	513	502	502	23,800	502
2010-12-24	504	509	504	508	3,000	508
2010-12-22	504	507	503	504	14,200	504
2010-12-21	506	510	503	510	9,400	510
2010-12-20	519	519	504	504	9,400	504
2010-12-17	505	510	505	509	5,800	509
2010-12-16	507	510	503	510	7,400	510
2010-12-15	515	521	507	510	19,200	510
2010-12-14	530	538	507	515	38,400	515
2010-12-13	559	559	540	550	16,000	550
2010-12-10	536	545	534	545	3,400	545
2010-12-09	535	545	531	534	5,700	534
2010-12-08	519	537	519	531	10,100	531
2010-12-07	511	524	511	524	6,200	524
2010-12-06	510	517	510	511	6,400	511
2010-12-03	511	521	509	519	7,500	519
2010-12-02	517	518	513	513	400	513
2010-12-01	520	520	512	512	2,400	512
2010-11-30	515	516	513	516	3,300	516
2010-11-29	513	514	511	514	1,000	514
2010-11-26	514	514	510	514	3,900	514
2010-11-25	510	510	502	510	4,900	510
2010-11-24	504	508	501	508	5,000	508
2010-11-22	506	506	496	500	900	500
2010-11-19	502	502	495	496	1,800	496
2010-11-18	499	504	493	500	4,200	500
2010-11-17	506	506	501	505	300	505
2010-11-16	499	507	495	507	2,900	507
2010-11-15	493	493	490	493	2,000	493
2010-11-12	490	492	488	492	900	492
2010-11-11	498	498	490	490	2,800	490
2010-11-10	498	498	498	498	2,000	498
2010-11-09	490	497	490	497	1,200	497
2010-11-08	487	500	487	490	2,200	490
2010-11-05	488	488	475	484	15,900	484
2010-11-04	483	484	480	480	6,900	480
2010-11-02	494	494	481	483	4,000	483
2010-11-01	500	500	496	496	9,100	496
2010-10-29	505	505	500	500	5,700	500
2010-10-28	499	507	499	505	6,100	505
2010-10-27	505	513	498	498	47,400	498
2010-10-26	550	554	548	550	25,400	550
2010-10-25	555	560	550	553	21,800	553
2010-10-22	563	569	549	549	21,900	549
2010-10-21	562	564	560	563	7,200	563
2010-10-20	566	570	558	564	17,300	564
2010-10-19	561	569	560	569	4,800	569
2010-10-18	567	568	561	561	9,300	561
2010-10-15	573	575	560	567	13,800	567
2010-10-14	578	579	577	578	5,000	578
2010-10-13	580	580	576	580	4,500	580
2010-10-12	580	580	578	580	7,100	580
2010-10-08	580	580	576	580	5,400	580
2010-10-07	575	584	575	580	7,100	580
2010-10-06	572	574	572	574	5,800	574
2010-10-05	570	574	570	572	10,700	572
2010-10-04	572	574	570	573	6,900	573
2010-10-01	568	572	565	572	9,900	572
2010-09-30	568	568	563	568	8,200	568
2010-09-29	554	569	554	568	12,600	568
2010-09-28	554	554	549	552	15,100	552
2010-09-27	548	550	543	550	11,700	550
2010-09-24	544	547	540	542	8,000	542
2010-09-22	542	543	540	542	4,000	542
2010-09-21	545	545	535	535	3,900	535
2010-09-17	538	539	533	535	5,300	535
2010-09-16	535	539	533	538	3,300	538
2010-09-15	530	540	530	540	5,300	540
2010-09-14	548	548	530	540	13,400	540
2010-09-13	540	548	540	548	8,000	548
2010-09-10	531	538	526	538	6,000	538
2010-09-09	530	530	525	529	1,500	529
2010-09-08	534	537	525	525	5,200	525
2010-09-07	532	535	532	535	2,600	535
2010-09-06	532	533	532	532	1,400	532
2010-09-03	532	532	530	532	1,800	532
2010-09-02	533	533	525	532	2,800	532
2010-09-01	533	534	530	531	5,300	531
2010-08-31	538	539	526	527	7,000	527
2010-08-30	530	531	525	531	6,000	531
2010-08-27	516	525	516	525	4,000	525
2010-08-26	530	530	530	530	4,000	530
2010-08-25	530	530	530	530	1,000	530
2010-08-23	530	530	530	530	3,000	530
2010-08-20	525	525	525	525	3,000	525
2010-08-19	520	526	520	526	2,000	526
2010-08-18	520	524	520	524	6,000	524
2010-08-17	514	514	514	514	1,000	514
2010-08-16	509	510	505	505	5,000	505
2010-08-13	516	520	516	519	6,000	519
2010-08-12	509	509	509	509	1,000	509
2010-08-11	511	517	511	517	2,000	517
2010-08-09	512	512	510	510	4,000	510
2010-08-05	517	518	512	512	5,000	512
2010-08-04	513	513	513	513	2,000	513
2010-08-03	512	518	510	510	6,000	510
2010-08-02	516	518	512	512	3,000	512
2010-07-30	512	515	512	515	9,000	515
2010-07-29	508	515	507	507	6,000	507
2010-07-28	508	508	508	508	1,000	508
2010-07-27	511	511	511	511	1,000	511
2010-07-26	505	505	505	505	2,000	505
2010-07-23	503	505	503	505	4,000	505
2010-07-22	501	502	501	502	2,000	502
2010-07-20	506	506	506	506	1,000	506
2010-07-16	510	510	501	501	2,000	501
2010-07-15	500	500	500	500	3,000	500
2010-07-14	516	516	515	515	9,000	515
2010-07-13	500	506	500	500	4,000	500
2010-07-12	508	508	508	508	14,000	508
2010-07-09	499	499	499	499	2,000	499
2010-07-08	498	505	498	499	9,000	499
2010-07-07	500	500	500	500	1,000	500
2010-07-05	488	488	488	488	1,000	488
2010-07-01	479	479	475	476	5,000	476
2010-06-30	480	480	476	476	3,000	476
2010-06-29	481	481	481	481	1,000	481
2010-06-28	488	488	480	480	7,000	480
2010-06-25	495	495	495	495	2,000	495
2010-06-24	495	496	494	494	5,000	494
2010-06-23	498	500	498	500	4,000	500
2010-06-22	500	500	499	500	3,000	500
2010-06-21	504	504	500	504	5,000	504
2010-06-18	505	505	502	504	4,000	504
2010-06-17	508	508	505	505	3,000	505
2010-06-16	508	510	505	505	8,000	505
2010-06-15	528	528	496	503	19,000	503
2010-06-14	481	487	479	487	4,000	487
2010-06-11	488	488	480	481	5,000	481
2010-06-10	498	514	494	494	12,000	494
2010-06-09	495	495	495	495	3,000	495
2010-06-08	494	494	494	494	7,000	494
2010-06-04	473	494	473	494	4,000	494
2010-06-02	464	464	459	464	3,000	464
2010-06-01	473	473	473	473	2,000	473
2010-05-28	455	455	455	455	1,000	455
2010-05-27	451	451	446	446	4,000	446
2010-05-26	451	456	451	452	10,000	452
2010-05-25	451	457	451	457	3,000	457
2010-05-21	471	471	466	467	4,000	467
2010-05-20	481	481	474	474	4,000	474
2010-05-19	485	485	482	482	6,000	482
2010-05-18	491	495	491	495	4,000	495
2010-05-17	490	490	490	490	1,000	490
2010-05-14	507	507	507	507	1,000	507
2010-05-13	491	499	491	499	2,000	499
2010-05-12	501	501	501	501	1,000	501
2010-05-11	485	493	485	493	3,000	493
2010-05-10	474	485	474	485	5,000	485
2010-05-07	505	506	490	490	15,000	490
2010-05-06	510	510	503	510	10,000	510
2010-04-30	510	514	506	506	10,000	506
2010-04-28	512	512	508	508	6,000	508
2010-04-27	510	515	510	514	27,000	514
2010-04-26	535	550	535	550	36,000	550
2010-04-23	520	535	520	532	37,000	532
2010-04-22	522	522	514	522	18,000	522
2010-04-21	522	522	519	520	12,000	520
2010-04-20	522	523	517	522	5,000	522
2010-04-19	516	522	516	522	10,000	522
2010-04-16	520	521	517	521	8,000	521
2010-04-15	520	520	516	520	8,000	520
2010-04-14	515	520	514	514	9,000	514
2010-04-13	524	524	511	515	17,000	515
2010-04-12	524	524	516	520	15,000	520
2010-04-09	522	522	520	520	5,000	520
2010-04-08	517	519	517	519	5,000	519
2010-04-07	520	520	517	517	15,000	517
2010-04-06	520	520	518	518	12,000	518
2010-04-05	518	519	517	518	9,000	518
2010-04-02	518	518	515	517	8,000	517
2010-04-01	518	518	516	518	9,000	518
2010-03-31	504	517	504	517	8,000	517
2010-03-30	492	500	492	500	16,000	500
2010-03-29	490	500	490	500	12,000	500
2010-03-26	487	488	487	487	12,000	487
2010-03-25	485	487	485	487	5,000	487
2010-03-24	485	485	485	485	1,000	485
2010-03-23	480	481	480	481	2,000	481
2010-03-18	488	488	482	482	4,000	482
2010-03-17	483	483	482	482	6,000	482
2010-03-16	486	486	482	482	2,000	482
2010-03-15	487	487	486	487	5,000	487
2010-03-12	483	485	483	485	3,000	485
2010-03-11	475	483	475	483	3,000	483
2010-03-10	480	480	474	474	2,000	474
2010-03-09	480	480	480	480	1,000	480
2010-03-08	484	484	467	480	10,000	480
2010-03-05	485	485	485	485	1,000	485
2010-03-04	480	480	480	480	1,000	480
2010-03-03	477	480	477	480	3,000	480
2010-03-02	477	477	477	477	1,000	477
2010-03-01	477	477	477	477	1,000	477
2010-02-26	477	479	477	477	6,000	477
2010-02-25	465	470	465	470	2,000	470
2010-02-24	460	460	460	460	1,000	460
2010-02-23	459	459	459	459	2,000	459
2010-02-22	459	467	459	467	2,000	467
2010-02-19	459	459	459	459	1,000	459
2010-02-18	467	467	467	467	2,000	467
2010-02-17	468	469	468	469	2,000	469
2010-02-15	473	473	469	469	2,000	469
2010-02-12	469	469	469	469	1,000	469
2010-02-10	469	477	469	477	2,000	477
2010-02-09	485	485	485	485	1,000	485
2010-02-04	489	489	482	482	4,000	482
2010-02-03	491	491	491	491	12,000	491
2010-02-02	467	467	467	467	2,000	467
2010-02-01	474	474	469	469	3,000	469
2010-01-29	474	474	474	474	1,000	474
2010-01-27	470	475	470	470	9,000	470
2010-01-26	470	470	470	470	3,000	470
2010-01-25	460	461	460	461	7,000	461
2010-01-21	460	460	460	460	1,000	460
2010-01-20	454	456	454	456	3,000	456
2010-01-19	450	452	450	452	2,000	452
2010-01-18	450	454	450	454	2,000	454
2010-01-15	446	446	446	446	1,000	446
2010-01-14	445	446	445	446	2,000	446
2010-01-12	441	443	441	443	3,000	443
2010-01-07	432	433	432	433	4,000	433
2010-01-06	434	434	433	433	3,000	433
2010-01-04	443	443	443	443	1,000	443

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31