8079 正栄食品工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-12-25 | 342 | 350 | 342 | 350 | 5,000 | 350 |
| 2002-12-24 | 340 | 341 | 335 | 341 | 4,000 | 341 |
| 2002-12-20 | 351 | 360 | 340 | 340 | 6,000 | 340 |
| 2002-12-19 | 347 | 350 | 347 | 350 | 3,000 | 350 |
| 2002-12-18 | 372 | 372 | 362 | 362 | 5,000 | 362 |
| 2002-12-17 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2002-12-16 | 390 | 390 | 375 | 375 | 4,000 | 375 |
| 2002-12-13 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2002-12-12 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2002-12-11 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-12-10 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-12-09 | 378 | 378 | 371 | 371 | 3,000 | 371 |
| 2002-12-06 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2002-12-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-12-04 | 378 | 380 | 378 | 380 | 5,000 | 380 |
| 2002-12-02 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 2002-11-29 | 371 | 375 | 371 | 375 | 3,000 | 375 |
| 2002-11-28 | 377 | 377 | 370 | 370 | 6,000 | 370 |
| 2002-11-26 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2002-11-25 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2002-11-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-11-20 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-11-19 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-11-18 | 375 | 379 | 375 | 379 | 2,000 | 379 |
| 2002-11-15 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2002-11-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-11-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2002-11-12 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-11-11 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-11-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-11-07 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2002-11-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-11-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-11-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-10-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-10-30 | 386 | 388 | 386 | 388 | 2,000 | 388 |
| 2002-10-29 | 412 | 412 | 390 | 410 | 5,000 | 410 |
| 2002-10-28 | 417 | 417 | 412 | 412 | 10,000 | 412 |
| 2002-10-25 | 419 | 420 | 416 | 418 | 18,000 | 418 |
| 2002-10-24 | 420 | 420 | 419 | 420 | 4,000 | 420 |
| 2002-10-23 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2002-10-22 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2002-10-18 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 2002-10-16 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-10-15 | 420 | 428 | 420 | 427 | 3,000 | 427 |
| 2002-10-11 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2002-10-10 | 420 | 420 | 410 | 410 | 15,000 | 410 |
| 2002-10-09 | 426 | 426 | 423 | 423 | 4,000 | 423 |
| 2002-10-08 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2002-10-07 | 430 | 430 | 429 | 429 | 2,000 | 429 |
| 2002-10-04 | 425 | 429 | 425 | 429 | 5,000 | 429 |
| 2002-10-02 | 428 | 433 | 425 | 425 | 12,000 | 425 |
| 2002-10-01 | 427 | 435 | 427 | 430 | 6,000 | 430 |
| 2002-09-30 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2002-09-27 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2002-09-26 | 426 | 430 | 426 | 430 | 9,000 | 430 |
| 2002-09-25 | 422 | 424 | 422 | 424 | 12,000 | 424 |
| 2002-09-24 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2002-09-20 | 425 | 425 | 421 | 421 | 15,000 | 421 |
| 2002-09-17 | 425 | 425 | 424 | 424 | 7,000 | 424 |
| 2002-09-13 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-09-12 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2002-09-11 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 2002-09-10 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2002-09-09 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2002-09-06 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2002-09-05 | 425 | 426 | 425 | 426 | 7,000 | 426 |
| 2002-09-04 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2002-09-02 | 443 | 443 | 440 | 440 | 6,000 | 440 |
| 2002-08-30 | 425 | 449 | 425 | 449 | 15,000 | 449 |
| 2002-08-29 | 424 | 424 | 424 | 424 | 11,000 | 424 |
| 2002-08-28 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2002-08-26 | 430 | 430 | 424 | 430 | 6,000 | 430 |
| 2002-08-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-08-22 | 424 | 425 | 424 | 424 | 7,000 | 424 |
| 2002-08-21 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2002-08-20 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-08-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-08-14 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 2002-08-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-08-12 | 431 | 431 | 427 | 427 | 5,000 | 427 |
| 2002-08-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-08-06 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2002-08-05 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-08-01 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-07-29 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-07-26 | 431 | 431 | 431 | 431 | 7,000 | 431 |
| 2002-07-23 | 440 | 441 | 440 | 440 | 3,000 | 440 |
| 2002-07-19 | 451 | 451 | 451 | 451 | 9,000 | 451 |
| 2002-07-18 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-07-17 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2002-07-16 | 443 | 448 | 443 | 448 | 5,000 | 448 |
| 2002-07-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-07-11 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2002-07-09 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2002-07-08 | 453 | 453 | 448 | 448 | 12,000 | 448 |
| 2002-07-02 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2002-07-01 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 2002-06-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-06-26 | 444 | 444 | 430 | 430 | 5,000 | 430 |
| 2002-06-25 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2002-06-21 | 422 | 422 | 420 | 421 | 6,000 | 421 |
| 2002-06-20 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2002-06-19 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2002-06-18 | 424 | 445 | 424 | 445 | 9,000 | 445 |
| 2002-06-17 | 427 | 427 | 425 | 425 | 7,000 | 425 |
| 2002-06-14 | 427 | 428 | 427 | 427 | 3,000 | 427 |
| 2002-06-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-06-11 | 430 | 430 | 429 | 430 | 6,000 | 430 |
| 2002-06-07 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2002-06-06 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-06-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-06-04 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2002-06-03 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-05-31 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-05-30 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2002-05-28 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2002-05-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-05-22 | 441 | 442 | 441 | 442 | 2,000 | 442 |
| 2002-05-21 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2002-05-17 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-05-10 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2002-05-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-05-02 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2002-05-01 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2002-04-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-04-25 | 445 | 445 | 441 | 441 | 2,000 | 441 |
| 2002-04-24 | 447 | 450 | 444 | 446 | 10,000 | 446 |
| 2002-04-23 | 455 | 459 | 455 | 457 | 20,000 | 457 |
| 2002-04-22 | 459 | 459 | 457 | 457 | 7,000 | 457 |
| 2002-04-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-04-18 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 2002-04-17 | 454 | 455 | 453 | 453 | 3,000 | 453 |
| 2002-04-16 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2002-04-11 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2002-04-10 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2002-04-09 | 464 | 464 | 460 | 463 | 3,000 | 463 |
| 2002-04-08 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 2002-04-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-04-03 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-04-01 | 465 | 465 | 463 | 463 | 7,000 | 463 |
| 2002-03-29 | 448 | 450 | 448 | 450 | 6,000 | 450 |
| 2002-03-28 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2002-03-27 | 445 | 448 | 445 | 448 | 2,000 | 448 |
| 2002-03-26 | 433 | 440 | 433 | 440 | 6,000 | 440 |
| 2002-03-25 | 433 | 433 | 431 | 431 | 9,000 | 431 |
| 2002-03-22 | 434 | 435 | 431 | 433 | 8,000 | 433 |
| 2002-03-20 | 435 | 435 | 433 | 433 | 3,000 | 433 |
| 2002-03-19 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2002-03-18 | 431 | 435 | 431 | 435 | 3,000 | 435 |
| 2002-03-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-03-11 | 430 | 431 | 430 | 431 | 5,000 | 431 |
| 2002-03-08 | 435 | 440 | 430 | 430 | 15,000 | 430 |
| 2002-03-04 | 445 | 448 | 445 | 448 | 5,000 | 448 |
| 2002-03-01 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2002-02-28 | 446 | 446 | 431 | 441 | 4,000 | 441 |
| 2002-02-27 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2002-02-26 | 447 | 447 | 431 | 431 | 6,000 | 431 |
| 2002-02-22 | 448 | 448 | 447 | 447 | 6,000 | 447 |
| 2002-02-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-02-19 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-02-18 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-02-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-02-14 | 440 | 440 | 431 | 431 | 2,000 | 431 |
| 2002-02-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-02-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-02-04 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2002-02-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-01-30 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2002-01-28 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2002-01-25 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2002-01-22 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-01-18 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2002-01-17 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2002-01-10 | 422 | 422 | 420 | 420 | 5,000 | 420 |
| 2002-01-04 | 446 | 446 | 440 | 440 | 4,000 | 440 |
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
