8079 正栄食品工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-12-29 | 378 | 379 | 376 | 379 | 11,000 | 379 |
| 1997-12-26 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 1997-12-25 | 370 | 373 | 365 | 365 | 8,000 | 365 |
| 1997-12-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-12-22 | 374 | 374 | 360 | 360 | 3,000 | 360 |
| 1997-12-19 | 374 | 374 | 374 | 374 | 7,000 | 374 |
| 1997-12-18 | 380 | 380 | 379 | 379 | 18,000 | 379 |
| 1997-12-17 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 1997-12-16 | 379 | 379 | 379 | 379 | 5,000 | 379 |
| 1997-12-15 | 388 | 388 | 383 | 383 | 15,000 | 383 |
| 1997-12-12 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1997-12-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-12-08 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1997-12-05 | 369 | 369 | 360 | 360 | 5,000 | 360 |
| 1997-12-04 | 378 | 379 | 378 | 379 | 7,000 | 379 |
| 1997-12-03 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1997-12-01 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1997-11-26 | 395 | 395 | 380 | 380 | 5,000 | 380 |
| 1997-11-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-11-21 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 1997-11-20 | 395 | 395 | 390 | 390 | 11,000 | 390 |
| 1997-11-18 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1997-11-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-11-13 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1997-11-12 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1997-11-11 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1997-11-07 | 400 | 400 | 395 | 396 | 3,000 | 396 |
| 1997-11-06 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1997-11-05 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 1997-11-04 | 405 | 405 | 405 | 405 | 27,000 | 405 |
| 1997-10-30 | 414 | 414 | 400 | 400 | 2,000 | 400 |
| 1997-10-29 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1997-10-28 | 420 | 425 | 420 | 425 | 13,000 | 425 |
| 1997-10-27 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 1997-10-24 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1997-10-23 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1997-10-22 | 393 | 400 | 391 | 400 | 19,000 | 400 |
| 1997-10-21 | 399 | 399 | 395 | 395 | 14,000 | 395 |
| 1997-10-20 | 400 | 400 | 400 | 400 | 26,000 | 400 |
| 1997-10-17 | 445 | 449 | 400 | 400 | 60,000 | 400 |
| 1997-10-16 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1997-10-15 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-10-13 | 450 | 450 | 445 | 450 | 3,000 | 450 |
| 1997-10-08 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-10-07 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1997-10-03 | 459 | 459 | 455 | 455 | 2,000 | 455 |
| 1997-10-02 | 475 | 475 | 468 | 468 | 3,000 | 468 |
| 1997-10-01 | 478 | 478 | 477 | 477 | 3,000 | 477 |
| 1997-09-30 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-09-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-09-26 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1997-09-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-09-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-09-18 | 470 | 470 | 464 | 465 | 4,000 | 465 |
| 1997-09-17 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1997-09-04 | 520 | 520 | 516 | 516 | 2,000 | 516 |
| 1997-09-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-09-02 | 535 | 535 | 520 | 520 | 6,000 | 520 |
| 1997-09-01 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-08-27 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1997-08-26 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-08-25 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1997-08-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-08-20 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1997-08-18 | 549 | 549 | 521 | 521 | 3,000 | 521 |
| 1997-08-13 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 1997-08-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-08-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-08-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-08-01 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-07-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-28 | 570 | 570 | 545 | 545 | 4,000 | 545 |
| 1997-07-23 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1997-07-22 | 578 | 578 | 578 | 578 | 6,000 | 578 |
| 1997-07-18 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1997-07-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-07-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-14 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 1997-07-11 | 522 | 525 | 520 | 520 | 36,000 | 520 |
| 1997-07-10 | 530 | 530 | 522 | 522 | 15,000 | 522 |
| 1997-07-09 | 530 | 530 | 530 | 530 | 16,000 | 530 |
| 1997-07-08 | 551 | 551 | 521 | 530 | 23,000 | 530 |
| 1997-07-07 | 561 | 561 | 561 | 561 | 10,000 | 561 |
| 1997-07-03 | 563 | 563 | 561 | 561 | 6,000 | 561 |
| 1997-07-02 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 1997-07-01 | 590 | 591 | 590 | 591 | 4,000 | 591 |
| 1997-06-30 | 579 | 579 | 561 | 561 | 4,000 | 561 |
| 1997-06-27 | 590 | 590 | 589 | 589 | 2,000 | 589 |
| 1997-06-26 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1997-06-19 | 575 | 575 | 575 | 575 | 283,000 | 575 |
| 1997-06-18 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-06-17 | 580 | 580 | 565 | 565 | 3,000 | 565 |
| 1997-06-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-05-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-05-27 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-05-26 | 592 | 592 | 580 | 580 | 5,000 | 580 |
| 1997-05-23 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1997-05-22 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 1997-05-19 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 1997-05-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-05-14 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1997-05-13 | 560 | 560 | 550 | 560 | 33,000 | 560 |
| 1997-05-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-05-09 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-05-08 | 561 | 562 | 560 | 560 | 8,000 | 560 |
| 1997-05-07 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1997-05-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-04-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-04-28 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-04-25 | 568 | 568 | 565 | 565 | 3,000 | 565 |
| 1997-04-24 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1997-04-23 | 565 | 600 | 565 | 600 | 4,000 | 600 |
| 1997-04-22 | 566 | 566 | 565 | 565 | 7,000 | 565 |
| 1997-04-21 | 569 | 569 | 560 | 560 | 6,000 | 560 |
| 1997-04-18 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1997-04-14 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-04-11 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1997-04-10 | 530 | 530 | 530 | 530 | 36,000 | 530 |
| 1997-04-09 | 520 | 530 | 520 | 530 | 17,000 | 530 |
| 1997-04-08 | 528 | 528 | 521 | 521 | 2,000 | 521 |
| 1997-04-07 | 530 | 535 | 528 | 528 | 25,000 | 528 |
| 1997-04-04 | 530 | 530 | 530 | 530 | 92,000 | 530 |
| 1997-04-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-04-01 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1997-03-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-03-28 | 563 | 563 | 561 | 561 | 2,000 | 561 |
| 1997-03-26 | 561 | 570 | 561 | 568 | 8,000 | 568 |
| 1997-03-24 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1997-03-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-03-18 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 1997-03-17 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 1997-03-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-03-13 | 544 | 544 | 540 | 540 | 3,000 | 540 |
| 1997-03-12 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1997-03-07 | 550 | 550 | 544 | 544 | 5,000 | 544 |
| 1997-03-06 | 580 | 580 | 570 | 570 | 12,000 | 570 |
| 1997-03-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-02-26 | 588 | 588 | 586 | 586 | 16,000 | 586 |
| 1997-02-25 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1997-02-24 | 578 | 594 | 578 | 594 | 3,000 | 594 |
| 1997-02-21 | 585 | 585 | 575 | 575 | 6,000 | 575 |
| 1997-02-20 | 589 | 595 | 585 | 585 | 7,000 | 585 |
| 1997-02-19 | 570 | 579 | 570 | 579 | 5,000 | 579 |
| 1997-02-14 | 560 | 560 | 555 | 560 | 3,000 | 560 |
| 1997-02-13 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1997-02-12 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1997-02-06 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1997-02-05 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1997-02-04 | 562 | 590 | 562 | 590 | 2,000 | 590 |
| 1997-02-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-01-31 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1997-01-30 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1997-01-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-01-27 | 561 | 561 | 556 | 556 | 8,000 | 556 |
| 1997-01-21 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1997-01-20 | 586 | 586 | 584 | 584 | 49,000 | 584 |
| 1997-01-17 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1997-01-16 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1997-01-14 | 585 | 585 | 580 | 580 | 8,000 | 580 |
| 1997-01-13 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 1997-01-09 | 629 | 629 | 625 | 625 | 2,000 | 625 |
| 1997-01-08 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-01-07 | 646 | 646 | 645 | 646 | 11,000 | 646 |
| 1997-01-06 | 646 | 646 | 646 | 646 | 3,000 | 646 |
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
