8079 正栄食品工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 546 | 555 | 546 | 555 | 3,000 | 555 |
| 2006-12-28 | 545 | 545 | 544 | 544 | 11,000 | 544 |
| 2006-12-27 | 550 | 555 | 544 | 545 | 13,000 | 545 |
| 2006-12-26 | 551 | 551 | 541 | 543 | 18,000 | 543 |
| 2006-12-25 | 560 | 562 | 551 | 552 | 21,000 | 552 |
| 2006-12-22 | 565 | 565 | 562 | 562 | 9,000 | 562 |
| 2006-12-21 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2006-12-20 | 575 | 575 | 555 | 556 | 7,000 | 556 |
| 2006-12-19 | 571 | 572 | 552 | 552 | 13,000 | 552 |
| 2006-12-18 | 576 | 576 | 570 | 571 | 10,000 | 571 |
| 2006-12-15 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2006-12-14 | 585 | 585 | 575 | 576 | 6,000 | 576 |
| 2006-12-13 | 598 | 598 | 583 | 589 | 16,000 | 589 |
| 2006-12-12 | 569 | 589 | 569 | 578 | 17,000 | 578 |
| 2006-12-11 | 547 | 550 | 547 | 550 | 10,000 | 550 |
| 2006-12-08 | 546 | 546 | 545 | 546 | 13,000 | 546 |
| 2006-12-07 | 546 | 547 | 545 | 546 | 5,000 | 546 |
| 2006-12-06 | 545 | 546 | 545 | 545 | 8,000 | 545 |
| 2006-12-05 | 549 | 549 | 546 | 546 | 6,000 | 546 |
| 2006-12-04 | 550 | 550 | 546 | 549 | 8,000 | 549 |
| 2006-12-01 | 543 | 550 | 543 | 549 | 10,000 | 549 |
| 2006-11-30 | 541 | 542 | 540 | 542 | 5,000 | 542 |
| 2006-11-29 | 542 | 543 | 540 | 541 | 6,000 | 541 |
| 2006-11-28 | 549 | 549 | 540 | 549 | 8,000 | 549 |
| 2006-11-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-11-24 | 548 | 550 | 548 | 550 | 4,000 | 550 |
| 2006-11-21 | 550 | 555 | 545 | 547 | 8,000 | 547 |
| 2006-11-20 | 557 | 558 | 550 | 550 | 7,000 | 550 |
| 2006-11-17 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-11-16 | 563 | 563 | 561 | 561 | 5,000 | 561 |
| 2006-11-15 | 562 | 562 | 560 | 562 | 8,000 | 562 |
| 2006-11-14 | 561 | 565 | 561 | 561 | 5,000 | 561 |
| 2006-11-13 | 561 | 562 | 560 | 560 | 9,000 | 560 |
| 2006-11-10 | 576 | 576 | 570 | 570 | 5,000 | 570 |
| 2006-11-09 | 583 | 583 | 575 | 577 | 5,000 | 577 |
| 2006-11-08 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2006-11-07 | 604 | 610 | 591 | 605 | 8,000 | 605 |
| 2006-11-06 | 612 | 612 | 605 | 605 | 2,000 | 605 |
| 2006-11-02 | 614 | 614 | 612 | 613 | 5,000 | 613 |
| 2006-11-01 | 616 | 617 | 612 | 613 | 5,000 | 613 |
| 2006-10-31 | 610 | 615 | 610 | 611 | 7,000 | 611 |
| 2006-10-30 | 619 | 620 | 616 | 616 | 6,000 | 616 |
| 2006-10-27 | 616 | 620 | 614 | 620 | 11,000 | 620 |
| 2006-10-26 | 613 | 622 | 613 | 614 | 23,000 | 614 |
| 2006-10-25 | 647 | 648 | 640 | 646 | 20,000 | 646 |
| 2006-10-24 | 638 | 648 | 638 | 648 | 13,000 | 648 |
| 2006-10-23 | 636 | 639 | 636 | 639 | 7,000 | 639 |
| 2006-10-20 | 636 | 636 | 635 | 636 | 4,000 | 636 |
| 2006-10-19 | 636 | 637 | 636 | 636 | 3,000 | 636 |
| 2006-10-18 | 633 | 636 | 633 | 636 | 4,000 | 636 |
| 2006-10-17 | 631 | 632 | 631 | 632 | 9,000 | 632 |
| 2006-10-16 | 633 | 637 | 630 | 637 | 11,000 | 637 |
| 2006-10-13 | 631 | 633 | 630 | 633 | 5,000 | 633 |
| 2006-10-12 | 631 | 631 | 630 | 630 | 6,000 | 630 |
| 2006-10-11 | 638 | 638 | 630 | 630 | 11,000 | 630 |
| 2006-10-10 | 645 | 645 | 636 | 636 | 6,000 | 636 |
| 2006-10-06 | 647 | 649 | 647 | 649 | 3,000 | 649 |
| 2006-10-05 | 650 | 650 | 646 | 646 | 2,000 | 646 |
| 2006-10-04 | 650 | 650 | 649 | 649 | 4,000 | 649 |
| 2006-10-03 | 651 | 651 | 649 | 649 | 13,000 | 649 |
| 2006-10-02 | 650 | 656 | 650 | 650 | 3,000 | 650 |
| 2006-09-29 | 649 | 649 | 646 | 647 | 4,000 | 647 |
| 2006-09-28 | 645 | 648 | 645 | 648 | 4,000 | 648 |
| 2006-09-27 | 639 | 640 | 634 | 635 | 6,000 | 635 |
| 2006-09-26 | 633 | 655 | 633 | 655 | 4,000 | 655 |
| 2006-09-25 | 619 | 623 | 619 | 623 | 5,000 | 623 |
| 2006-09-22 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-09-21 | 622 | 623 | 617 | 623 | 4,000 | 623 |
| 2006-09-20 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 2006-09-19 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2006-09-14 | 612 | 630 | 612 | 630 | 6,000 | 630 |
| 2006-09-13 | 621 | 621 | 613 | 613 | 4,000 | 613 |
| 2006-09-12 | 625 | 625 | 620 | 620 | 9,000 | 620 |
| 2006-09-11 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2006-09-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-09-07 | 626 | 626 | 625 | 625 | 6,000 | 625 |
| 2006-09-06 | 625 | 629 | 625 | 629 | 2,000 | 629 |
| 2006-09-05 | 624 | 625 | 624 | 624 | 9,000 | 624 |
| 2006-09-04 | 626 | 626 | 625 | 625 | 4,000 | 625 |
| 2006-09-01 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2006-08-31 | 626 | 627 | 625 | 625 | 3,000 | 625 |
| 2006-08-30 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2006-08-29 | 623 | 624 | 623 | 624 | 2,000 | 624 |
| 2006-08-28 | 622 | 623 | 622 | 623 | 7,000 | 623 |
| 2006-08-25 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-08-24 | 634 | 634 | 630 | 630 | 3,000 | 630 |
| 2006-08-23 | 628 | 628 | 624 | 626 | 9,000 | 626 |
| 2006-08-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-08-21 | 631 | 631 | 628 | 629 | 7,000 | 629 |
| 2006-08-18 | 629 | 630 | 628 | 628 | 4,000 | 628 |
| 2006-08-17 | 631 | 639 | 630 | 639 | 7,000 | 639 |
| 2006-08-16 | 625 | 628 | 625 | 627 | 3,000 | 627 |
| 2006-08-15 | 621 | 632 | 621 | 632 | 4,000 | 632 |
| 2006-08-14 | 625 | 625 | 621 | 623 | 3,000 | 623 |
| 2006-08-11 | 625 | 625 | 621 | 621 | 3,000 | 621 |
| 2006-08-09 | 621 | 630 | 620 | 630 | 5,000 | 630 |
| 2006-08-08 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2006-08-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-08-04 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2006-08-03 | 630 | 630 | 626 | 626 | 3,000 | 626 |
| 2006-08-02 | 626 | 636 | 626 | 636 | 2,000 | 636 |
| 2006-08-01 | 634 | 634 | 625 | 625 | 6,000 | 625 |
| 2006-07-31 | 632 | 633 | 632 | 633 | 5,000 | 633 |
| 2006-07-28 | 631 | 631 | 630 | 631 | 7,000 | 631 |
| 2006-07-27 | 633 | 634 | 631 | 631 | 6,000 | 631 |
| 2006-07-26 | 643 | 643 | 633 | 633 | 3,000 | 633 |
| 2006-07-25 | 650 | 650 | 633 | 633 | 2,000 | 633 |
| 2006-07-24 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-07-21 | 635 | 636 | 635 | 635 | 6,000 | 635 |
| 2006-07-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-07-19 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2006-07-18 | 668 | 668 | 635 | 635 | 13,000 | 635 |
| 2006-07-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-07-13 | 650 | 656 | 650 | 656 | 2,000 | 656 |
| 2006-07-12 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2006-07-11 | 683 | 684 | 664 | 664 | 3,000 | 664 |
| 2006-07-10 | 686 | 686 | 686 | 686 | 6,000 | 686 |
| 2006-07-07 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2006-07-06 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2006-07-05 | 656 | 667 | 656 | 665 | 4,000 | 665 |
| 2006-07-04 | 667 | 667 | 650 | 660 | 9,000 | 660 |
| 2006-07-03 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 2006-06-30 | 656 | 656 | 654 | 654 | 3,000 | 654 |
| 2006-06-29 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2006-06-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-06-27 | 649 | 650 | 640 | 640 | 3,000 | 640 |
| 2006-06-26 | 645 | 656 | 645 | 649 | 9,000 | 649 |
| 2006-06-23 | 644 | 644 | 625 | 625 | 11,000 | 625 |
| 2006-06-22 | 654 | 654 | 634 | 644 | 5,000 | 644 |
| 2006-06-21 | 647 | 647 | 630 | 644 | 12,000 | 644 |
| 2006-06-20 | 647 | 650 | 647 | 647 | 5,000 | 647 |
| 2006-06-16 | 649 | 653 | 649 | 653 | 5,000 | 653 |
| 2006-06-15 | 628 | 631 | 627 | 631 | 4,000 | 631 |
| 2006-06-14 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2006-06-12 | 621 | 625 | 621 | 625 | 2,000 | 625 |
| 2006-06-09 | 604 | 641 | 604 | 620 | 22,000 | 620 |
| 2006-06-08 | 665 | 665 | 600 | 601 | 17,000 | 601 |
| 2006-06-07 | 667 | 686 | 667 | 686 | 11,000 | 686 |
| 2006-06-06 | 680 | 680 | 666 | 666 | 8,000 | 666 |
| 2006-06-01 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2006-05-31 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-05-30 | 692 | 707 | 692 | 705 | 6,000 | 705 |
| 2006-05-29 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2006-05-26 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2006-05-25 | 690 | 690 | 675 | 675 | 5,000 | 675 |
| 2006-05-24 | 690 | 690 | 677 | 677 | 5,000 | 677 |
| 2006-05-23 | 691 | 691 | 690 | 690 | 6,000 | 690 |
| 2006-05-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-05-19 | 688 | 690 | 681 | 681 | 7,000 | 681 |
| 2006-05-18 | 688 | 688 | 675 | 688 | 11,000 | 688 |
| 2006-05-17 | 690 | 690 | 685 | 690 | 10,000 | 690 |
| 2006-05-16 | 701 | 701 | 698 | 700 | 11,000 | 700 |
| 2006-05-15 | 707 | 707 | 701 | 701 | 5,000 | 701 |
| 2006-05-12 | 701 | 713 | 700 | 713 | 17,000 | 713 |
| 2006-05-11 | 708 | 708 | 702 | 708 | 19,000 | 708 |
| 2006-05-10 | 715 | 715 | 708 | 708 | 17,000 | 708 |
| 2006-05-09 | 720 | 723 | 713 | 715 | 19,000 | 715 |
| 2006-05-08 | 736 | 738 | 728 | 728 | 20,000 | 728 |
| 2006-05-02 | 735 | 737 | 735 | 735 | 5,000 | 735 |
| 2006-05-01 | 738 | 738 | 738 | 738 | 3,000 | 738 |
| 2006-04-28 | 742 | 742 | 738 | 738 | 12,000 | 738 |
| 2006-04-27 | 749 | 749 | 742 | 742 | 19,000 | 742 |
| 2006-04-26 | 750 | 756 | 750 | 750 | 26,000 | 750 |
| 2006-04-25 | 748 | 753 | 747 | 748 | 60,000 | 748 |
| 2006-04-24 | 778 | 778 | 772 | 773 | 113,000 | 773 |
| 2006-04-21 | 780 | 783 | 778 | 778 | 24,000 | 778 |
| 2006-04-20 | 782 | 782 | 780 | 781 | 25,000 | 781 |
| 2006-04-19 | 785 | 785 | 782 | 782 | 10,000 | 782 |
| 2006-04-18 | 783 | 785 | 783 | 783 | 12,000 | 783 |
| 2006-04-17 | 788 | 788 | 785 | 785 | 20,000 | 785 |
| 2006-04-14 | 786 | 788 | 786 | 788 | 7,000 | 788 |
| 2006-04-13 | 785 | 786 | 785 | 786 | 11,000 | 786 |
| 2006-04-12 | 791 | 792 | 786 | 786 | 30,000 | 786 |
| 2006-04-11 | 790 | 790 | 789 | 790 | 26,000 | 790 |
| 2006-04-10 | 790 | 792 | 789 | 791 | 16,000 | 791 |
| 2006-04-07 | 792 | 792 | 790 | 790 | 14,000 | 790 |
| 2006-04-06 | 791 | 794 | 791 | 792 | 6,000 | 792 |
| 2006-04-05 | 790 | 794 | 789 | 794 | 20,000 | 794 |
| 2006-04-04 | 795 | 795 | 789 | 789 | 27,000 | 789 |
| 2006-04-03 | 785 | 797 | 785 | 797 | 28,000 | 797 |
| 2006-03-31 | 783 | 785 | 780 | 785 | 27,000 | 785 |
| 2006-03-30 | 780 | 785 | 780 | 783 | 14,000 | 783 |
| 2006-03-29 | 775 | 777 | 770 | 777 | 13,000 | 777 |
| 2006-03-28 | 765 | 780 | 765 | 775 | 10,000 | 775 |
| 2006-03-27 | 770 | 770 | 765 | 765 | 17,000 | 765 |
| 2006-03-24 | 760 | 760 | 759 | 760 | 10,000 | 760 |
| 2006-03-23 | 757 | 760 | 757 | 760 | 5,000 | 760 |
| 2006-03-22 | 756 | 756 | 751 | 756 | 14,000 | 756 |
| 2006-03-20 | 753 | 755 | 750 | 750 | 17,000 | 750 |
| 2006-03-17 | 755 | 760 | 755 | 760 | 4,000 | 760 |
| 2006-03-16 | 758 | 763 | 758 | 759 | 4,000 | 759 |
| 2006-03-15 | 761 | 768 | 750 | 758 | 21,000 | 758 |
| 2006-03-14 | 775 | 775 | 761 | 767 | 17,000 | 767 |
| 2006-03-13 | 788 | 788 | 780 | 780 | 2,000 | 780 |
| 2006-03-10 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2006-03-08 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 2006-03-07 | 771 | 771 | 760 | 765 | 7,000 | 765 |
| 2006-03-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-03-02 | 784 | 784 | 770 | 775 | 12,000 | 775 |
| 2006-03-01 | 788 | 788 | 785 | 785 | 2,000 | 785 |
| 2006-02-27 | 799 | 799 | 789 | 789 | 6,000 | 789 |
| 2006-02-24 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2006-02-23 | 765 | 770 | 765 | 769 | 7,000 | 769 |
| 2006-02-22 | 766 | 767 | 765 | 765 | 7,000 | 765 |
| 2006-02-21 | 760 | 765 | 760 | 760 | 6,000 | 760 |
| 2006-02-20 | 780 | 780 | 760 | 767 | 13,000 | 767 |
| 2006-02-17 | 790 | 790 | 780 | 780 | 6,000 | 780 |
| 2006-02-16 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2006-02-15 | 800 | 800 | 784 | 784 | 2,000 | 784 |
| 2006-02-14 | 780 | 784 | 780 | 780 | 11,000 | 780 |
| 2006-02-13 | 804 | 804 | 780 | 782 | 9,000 | 782 |
| 2006-02-10 | 810 | 810 | 804 | 804 | 4,000 | 804 |
| 2006-02-09 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2006-02-08 | 818 | 818 | 808 | 808 | 7,000 | 808 |
| 2006-02-07 | 814 | 816 | 814 | 815 | 10,000 | 815 |
| 2006-02-06 | 809 | 809 | 785 | 795 | 5,000 | 795 |
| 2006-02-03 | 797 | 809 | 795 | 809 | 16,000 | 809 |
| 2006-02-02 | 803 | 803 | 798 | 798 | 8,000 | 798 |
| 2006-02-01 | 807 | 812 | 801 | 803 | 8,000 | 803 |
| 2006-01-31 | 815 | 815 | 806 | 806 | 5,000 | 806 |
| 2006-01-30 | 817 | 817 | 805 | 815 | 12,000 | 815 |
| 2006-01-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2006-01-26 | 779 | 787 | 779 | 781 | 5,000 | 781 |
| 2006-01-25 | 777 | 781 | 777 | 778 | 10,000 | 778 |
| 2006-01-23 | 773 | 775 | 761 | 775 | 5,000 | 775 |
| 2006-01-20 | 780 | 783 | 780 | 780 | 9,000 | 780 |
| 2006-01-19 | 774 | 783 | 770 | 783 | 18,000 | 783 |
| 2006-01-18 | 810 | 810 | 770 | 775 | 36,000 | 775 |
| 2006-01-17 | 810 | 815 | 810 | 810 | 6,000 | 810 |
| 2006-01-16 | 815 | 815 | 810 | 810 | 16,000 | 810 |
| 2006-01-13 | 813 | 815 | 808 | 808 | 17,000 | 808 |
| 2006-01-12 | 815 | 815 | 805 | 813 | 21,000 | 813 |
| 2006-01-11 | 800 | 808 | 795 | 805 | 19,000 | 805 |
| 2006-01-10 | 799 | 799 | 798 | 799 | 7,000 | 799 |
| 2006-01-06 | 799 | 799 | 790 | 790 | 7,000 | 790 |
| 2006-01-05 | 786 | 796 | 786 | 796 | 4,000 | 796 |
| 2006-01-04 | 790 | 790 | 780 | 790 | 5,000 | 790 |
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
