8079 正栄食品工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	513	515	513	514	1,200	514
2011-12-29	512	513	510	510	600	510
2011-12-28	509	513	509	510	1,100	510
2011-12-27	505	513	505	513	2,900	513
2011-12-26	514	514	502	510	5,600	510
2011-12-22	508	511	508	510	2,200	510
2011-12-21	511	511	507	507	2,400	507
2011-12-20	512	512	512	512	1,100	512
2011-12-19	505	512	505	512	1,500	512
2011-12-16	519	519	511	511	800	511
2011-12-15	515	517	515	517	500	517
2011-12-14	511	524	511	523	3,800	523
2011-12-13	521	521	516	517	10,900	517
2011-12-12	504	515	504	513	3,600	513
2011-12-09	507	510	504	510	5,800	510
2011-12-08	507	508	505	508	1,500	508
2011-12-07	505	508	505	507	1,300	507
2011-12-06	505	505	500	504	2,300	504
2011-12-05	505	507	505	505	1,500	505
2011-12-02	500	505	498	505	2,000	505
2011-12-01	507	507	500	500	2,600	500
2011-11-30	498	502	497	502	1,900	502
2011-11-29	495	498	493	498	3,500	498
2011-11-28	493	499	492	493	18,800	493
2011-11-25	502	503	500	503	2,400	503
2011-11-24	500	502	500	501	1,600	501
2011-11-22	502	503	500	502	3,000	502
2011-11-21	501	503	501	501	4,700	501
2011-11-18	505	505	501	501	1,200	501
2011-11-17	509	509	501	501	8,300	501
2011-11-16	509	510	508	509	1,600	509
2011-11-15	509	514	509	509	1,900	509
2011-11-14	513	513	509	509	1,600	509
2011-11-11	518	524	509	513	5,100	513
2011-11-10	519	519	511	512	5,000	512
2011-11-09	514	537	514	520	12,700	520
2011-11-08	515	518	513	514	3,600	514
2011-11-07	512	515	510	515	4,600	515
2011-11-04	510	520	510	512	21,900	512
2011-11-02	517	523	517	520	4,300	520
2011-11-01	530	530	522	523	8,700	523
2011-10-31	523	533	522	532	30,100	532
2011-10-28	518	529	517	526	28,100	526
2011-10-27	518	528	514	524	100,500	524
2011-10-26	543	545	534	534	177,200	534
2011-10-25	550	553	547	552	51,000	552
2011-10-24	542	549	542	548	36,700	548
2011-10-21	542	545	542	542	10,600	542
2011-10-20	545	545	541	542	16,400	542
2011-10-19	544	547	544	544	10,700	544
2011-10-18	544	546	543	544	12,600	544
2011-10-17	544	545	542	544	9,000	544
2011-10-14	543	544	542	544	5,400	544
2011-10-13	541	542	540	542	9,800	542
2011-10-12	539	541	538	541	10,400	541
2011-10-11	541	541	538	538	18,600	538
2011-10-07	541	542	537	541	10,600	541
2011-10-06	545	545	540	542	6,200	542
2011-10-05	547	547	540	542	14,100	542
2011-10-04	548	548	546	547	7,900	547
2011-10-03	550	551	548	550	9,900	550
2011-09-30	549	551	547	551	9,100	551
2011-09-29	545	549	541	549	9,100	549
2011-09-28	535	543	534	543	8,700	543
2011-09-27	531	535	531	535	4,000	535
2011-09-26	533	533	525	531	8,500	531
2011-09-22	530	531	530	531	3,900	531
2011-09-21	532	534	531	531	5,500	531
2011-09-20	529	532	529	530	1,400	530
2011-09-16	533	533	528	532	2,500	532
2011-09-15	529	532	529	532	400	532
2011-09-14	530	532	526	529	3,900	529
2011-09-13	528	531	526	529	10,100	529
2011-09-12	534	539	526	539	7,200	539
2011-09-09	531	550	531	544	4,500	544
2011-09-08	530	531	530	530	2,500	530
2011-09-07	530	530	528	530	2,100	530
2011-09-06	529	530	527	530	4,800	530
2011-09-05	530	530	528	530	5,300	530
2011-09-02	530	530	526	527	2,500	527
2011-09-01	530	530	526	530	6,700	530
2011-08-31	527	529	527	529	1,000	529
2011-08-30	527	527	526	527	1,800	527
2011-08-29	525	527	525	527	500	527
2011-08-26	525	526	520	525	6,200	525
2011-08-25	522	525	522	525	1,600	525
2011-08-24	525	526	520	525	1,700	525
2011-08-23	526	527	524	525	900	525
2011-08-22	526	526	520	526	1,500	526
2011-08-19	518	525	518	525	3,200	525
2011-08-18	526	527	525	527	600	527
2011-08-17	526	528	526	526	800	526
2011-08-16	522	525	521	523	700	523
2011-08-15	522	522	518	522	2,100	522
2011-08-12	518	519	518	518	1,300	518
2011-08-11	513	527	511	527	600	527
2011-08-10	520	526	513	513	3,800	513
2011-08-09	510	520	507	512	5,800	512
2011-08-08	516	530	512	530	4,500	530
2011-08-05	520	526	516	518	4,600	518
2011-08-04	525	531	521	523	5,000	523
2011-08-03	522	530	520	525	4,900	525
2011-08-02	527	527	522	524	3,300	524
2011-08-01	527	528	523	523	4,100	523
2011-07-29	526	526	521	525	5,600	525
2011-07-28	526	526	524	526	3,200	526
2011-07-27	527	530	526	526	3,300	526
2011-07-26	535	536	528	530	4,900	530
2011-07-25	526	535	525	534	4,800	534
2011-07-22	530	530	526	526	4,300	526
2011-07-21	532	532	525	531	2,800	531
2011-07-20	529	534	525	525	4,500	525
2011-07-19	530	531	528	529	4,100	529
2011-07-15	531	538	528	531	4,800	531
2011-07-14	532	533	531	531	2,200	531
2011-07-13	537	537	532	532	11,700	532
2011-07-12	533	534	532	533	3,100	533
2011-07-11	534	534	530	532	15,800	532
2011-07-08	530	534	529	534	6,600	534
2011-07-07	528	530	527	530	4,900	530
2011-07-06	526	528	523	528	4,400	528
2011-07-05	524	527	524	525	1,000	525
2011-07-04	520	528	520	527	4,000	527
2011-07-01	528	528	524	524	3,900	524
2011-06-30	524	525	521	525	2,500	525
2011-06-29	525	526	520	525	3,500	525
2011-06-28	515	525	515	525	1,900	525
2011-06-27	529	529	503	525	10,400	525
2011-06-24	515	519	512	519	2,300	519
2011-06-23	506	512	506	511	1,000	511
2011-06-22	505	509	505	505	2,500	505
2011-06-21	506	512	504	504	2,200	504
2011-06-20	504	520	502	502	6,100	502
2011-06-17	506	508	503	503	3,100	503
2011-06-16	505	508	505	508	1,800	508
2011-06-15	505	505	505	505	100	505
2011-06-14	505	506	504	506	4,800	506
2011-06-13	507	507	502	505	2,800	505
2011-06-10	503	505	501	504	1,500	504
2011-06-09	502	503	501	503	900	503
2011-06-08	505	507	501	507	2,200	507
2011-06-07	500	504	500	504	1,200	504
2011-06-06	505	508	498	499	4,700	499
2011-06-03	503	503	503	503	200	503
2011-06-02	502	502	502	502	600	502
2011-06-01	508	508	501	501	2,500	501
2011-05-31	507	507	504	507	2,900	507
2011-05-30	505	508	505	505	2,500	505
2011-05-27	503	510	503	510	2,500	510
2011-05-26	507	507	505	505	3,900	505
2011-05-25	503	504	502	504	1,600	504
2011-05-24	500	501	500	501	300	501
2011-05-23	500	502	500	501	1,100	501
2011-05-20	500	503	498	501	1,800	501
2011-05-19	499	504	499	500	2,600	500
2011-05-18	502	504	500	500	2,000	500
2011-05-17	502	503	501	502	1,100	502
2011-05-16	506	506	501	502	300	502
2011-05-13	507	507	500	501	1,600	501
2011-05-12	502	508	501	502	3,500	502
2011-05-11	500	503	500	502	300	502
2011-05-10	502	502	500	501	1,200	501
2011-05-09	500	503	500	503	1,200	503
2011-05-06	496	500	496	499	6,200	499
2011-05-02	503	503	496	499	7,000	499
2011-04-28	485	495	485	495	10,800	495
2011-04-27	498	505	476	480	28,600	480
2011-04-26	505	510	500	500	65,600	500
2011-04-25	522	528	520	520	68,800	520
2011-04-22	522	524	521	523	14,100	523
2011-04-21	526	526	522	523	12,400	523
2011-04-20	523	525	523	525	7,600	525
2011-04-19	524	526	523	523	8,300	523
2011-04-18	521	527	521	523	5,200	523
2011-04-15	530	530	520	520	13,700	520
2011-04-14	530	530	520	530	8,500	530
2011-04-13	533	533	524	530	7,500	530
2011-04-12	530	534	529	531	2,700	531
2011-04-11	530	530	529	530	6,000	530
2011-04-08	529	533	529	530	4,900	530
2011-04-07	530	532	529	529	2,700	529
2011-04-06	535	535	528	528	5,200	528
2011-04-05	540	540	530	531	8,200	531
2011-04-04	531	540	531	540	4,600	540
2011-04-01	530	532	528	531	6,500	531
2011-03-31	520	528	520	528	7,400	528
2011-03-30	524	527	520	527	10,200	527
2011-03-29	517	523	516	523	4,100	523
2011-03-28	520	520	507	517	8,400	517
2011-03-25	510	518	508	512	4,000	512
2011-03-24	524	524	510	516	4,700	516
2011-03-23	527	530	520	524	3,600	524
2011-03-22	516	520	502	520	9,100	520
2011-03-18	478	505	478	485	6,500	485
2011-03-17	480	480	475	475	5,500	475
2011-03-16	432	482	432	476	10,200	476
2011-03-15	482	482	430	440	18,300	440
2011-03-14	477	500	450	500	21,500	500
2011-03-11	543	548	542	543	3,100	543
2011-03-10	544	544	543	544	4,700	544
2011-03-09	543	545	543	544	1,600	544
2011-03-08	544	544	541	542	1,100	542
2011-03-07	543	544	541	544	3,500	544
2011-03-04	536	543	536	543	3,700	543
2011-03-03	537	537	534	535	1,400	535
2011-03-02	536	537	534	534	2,700	534
2011-03-01	538	538	535	536	4,600	536
2011-02-28	528	531	527	531	6,500	531
2011-02-25	520	528	520	528	2,800	528
2011-02-24	524	524	520	520	2,200	520
2011-02-23	524	532	520	523	3,500	523
2011-02-22	528	528	523	524	4,800	524
2011-02-21	524	530	523	527	5,500	527
2011-02-18	519	525	517	524	4,400	524
2011-02-17	518	520	515	519	3,900	519
2011-02-16	515	517	514	517	3,300	517
2011-02-15	513	516	513	516	3,300	516
2011-02-14	513	516	512	513	6,200	513
2011-02-10	509	512	506	512	8,500	512
2011-02-09	508	510	508	510	3,800	510
2011-02-08	507	509	505	508	5,400	508
2011-02-07	512	512	502	509	7,500	509
2011-02-04	513	513	510	512	12,700	512
2011-02-03	508	511	507	511	5,500	511
2011-02-02	503	510	503	507	7,700	507
2011-02-01	500	505	500	502	22,400	502
2011-01-31	508	508	500	508	22,400	508
2011-01-28	513	513	504	508	18,300	508
2011-01-27	515	515	507	510	14,100	510
2011-01-26	519	519	507	518	15,200	518
2011-01-25	515	515	508	514	4,100	514
2011-01-24	509	513	508	512	8,000	512
2011-01-21	509	509	507	508	2,600	508
2011-01-20	514	514	507	510	3,400	510
2011-01-19	514	515	508	510	9,800	510
2011-01-18	518	518	511	512	3,400	512
2011-01-17	511	514	509	512	4,400	512
2011-01-14	506	509	506	509	2,300	509
2011-01-13	508	511	504	507	16,200	507
2011-01-12	512	512	507	507	4,200	507
2011-01-11	510	511	507	508	5,400	508
2011-01-07	506	509	505	508	4,800	508
2011-01-06	513	515	505	505	12,100	505
2011-01-05	514	516	508	513	4,000	513
2011-01-04	519	519	510	512	5,900	512

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12月
日	月	火	水	木	金	土
« 11月29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