8079 正栄食品工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,053.88 |
| 1986-12-26 | 1,170 | 1,220 | 1,170 | 1,220 | 57,000 | 1,053.88 |
| 1986-12-25 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,002.05 |
| 1986-12-24 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,002.05 |
| 1986-12-23 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 | 1,010.69 |
| 1986-12-22 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 | 1,036.61 |
| 1986-12-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,010.69 |
| 1986-12-18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,027.97 |
| 1986-12-17 | 1,190 | 1,190 | 1,150 | 1,150 | 54,000 | 993.41 |
| 1986-12-16 | 1,150 | 1,150 | 1,130 | 1,140 | 11,000 | 984.78 |
| 1986-12-15 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 976.14 |
| 1986-12-12 | 1,130 | 1,130 | 1,130 | 1,130 | 24,000 | 976.14 |
| 1986-12-11 | 1,140 | 1,140 | 1,130 | 1,140 | 47,000 | 984.78 |
| 1986-12-10 | 1,120 | 1,140 | 1,120 | 1,140 | 25,000 | 984.78 |
| 1986-12-09 | 1,140 | 1,150 | 1,140 | 1,140 | 7,000 | 984.78 |
| 1986-12-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 984.78 |
| 1986-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 993.41 |
| 1986-12-05 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 993.41 |
| 1986-12-04 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 984.78 |
| 1986-12-03 | 1,160 | 1,170 | 1,140 | 1,160 | 100,000 | 1,002.05 |
| 1986-12-02 | 1,160 | 1,180 | 1,160 | 1,180 | 23,000 | 1,019.33 |
| 1986-12-01 | 1,130 | 1,160 | 1,130 | 1,150 | 5,000 | 993.41 |
| 1986-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 993.41 |
| 1986-11-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 993.41 |
| 1986-11-27 | 1,160 | 1,160 | 1,160 | 1,160 | 68,000 | 1,002.05 |
| 1986-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 993.41 |
| 1986-11-25 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 993.41 |
| 1986-11-22 | 1,140 | 1,150 | 1,140 | 1,140 | 5,000 | 984.78 |
| 1986-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 993.41 |
| 1986-11-20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,002.05 |
| 1986-11-19 | 1,160 | 1,160 | 1,150 | 1,160 | 41,000 | 1,002.05 |
| 1986-11-18 | 1,140 | 1,160 | 1,140 | 1,160 | 27,000 | 1,002.05 |
| 1986-11-14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,002.05 |
| 1986-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,002.05 |
| 1986-11-11 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,036.61 |
| 1986-11-05 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 1,002.05 |
| 1986-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,036.61 |
| 1986-10-31 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,036.61 |
| 1986-10-30 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,036.61 |
| 1986-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 1,002.05 |
| 1986-10-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,002.05 |
| 1986-10-27 | 1,360 | 1,360 | 1,280 | 1,340 | 42,000 | 1,006.56 |
| 1986-10-25 | 1,370 | 1,370 | 1,360 | 1,360 | 14,000 | 1,021.58 |
| 1986-10-24 | 1,440 | 1,440 | 1,380 | 1,380 | 46,000 | 1,036.60 |
| 1986-10-23 | 1,380 | 1,420 | 1,380 | 1,420 | 36,000 | 1,066.65 |
| 1986-10-22 | 1,420 | 1,440 | 1,400 | 1,400 | 39,000 | 1,051.63 |
| 1986-10-21 | 1,420 | 1,440 | 1,420 | 1,420 | 85,000 | 1,066.65 |
| 1986-10-20 | 1,420 | 1,420 | 1,420 | 1,420 | 32,000 | 1,066.65 |
| 1986-10-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,051.63 |
| 1986-10-16 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 | 1,051.63 |
| 1986-10-15 | 1,390 | 1,400 | 1,390 | 1,400 | 74,000 | 1,051.63 |
| 1986-10-14 | 1,380 | 1,400 | 1,380 | 1,380 | 22,000 | 1,036.60 |
| 1986-10-13 | 1,380 | 1,390 | 1,370 | 1,380 | 28,000 | 1,036.60 |
| 1986-10-09 | 1,380 | 1,380 | 1,360 | 1,360 | 25,000 | 1,021.58 |
| 1986-10-08 | 1,360 | 1,380 | 1,350 | 1,370 | 46,000 | 1,029.09 |
| 1986-10-07 | 1,350 | 1,370 | 1,340 | 1,370 | 28,000 | 1,029.09 |
| 1986-10-06 | 1,350 | 1,370 | 1,340 | 1,370 | 39,000 | 1,029.09 |
| 1986-10-04 | 1,360 | 1,360 | 1,350 | 1,350 | 12,000 | 1,014.07 |
| 1986-10-03 | 1,350 | 1,390 | 1,350 | 1,350 | 14,000 | 1,014.07 |
| 1986-10-02 | 1,340 | 1,380 | 1,340 | 1,350 | 16,000 | 1,014.07 |
| 1986-10-01 | 1,390 | 1,430 | 1,340 | 1,340 | 136,000 | 1,006.56 |
| 1986-09-30 | 1,360 | 1,400 | 1,330 | 1,400 | 33,000 | 1,051.63 |
| 1986-09-29 | 1,330 | 1,400 | 1,320 | 1,380 | 48,000 | 1,036.60 |
| 1986-09-27 | 1,330 | 1,360 | 1,320 | 1,330 | 22,000 | 999.05 |
| 1986-09-26 | 1,310 | 1,350 | 1,310 | 1,340 | 47,000 | 1,006.56 |
| 1986-09-25 | 1,360 | 1,370 | 1,350 | 1,360 | 36,000 | 1,021.58 |
| 1986-09-24 | 1,310 | 1,380 | 1,300 | 1,360 | 37,000 | 1,021.58 |
| 1986-09-22 | 1,340 | 1,360 | 1,330 | 1,330 | 32,000 | 999.05 |
| 1986-09-19 | 1,390 | 1,390 | 1,350 | 1,360 | 21,000 | 1,021.58 |
| 1986-09-18 | 1,340 | 1,400 | 1,340 | 1,400 | 23,000 | 1,051.63 |
| 1986-09-17 | 1,350 | 1,370 | 1,320 | 1,360 | 38,000 | 1,021.58 |
| 1986-09-16 | 1,340 | 1,370 | 1,340 | 1,350 | 53,000 | 1,014.07 |
| 1986-09-12 | 1,350 | 1,370 | 1,330 | 1,370 | 43,000 | 1,029.09 |
| 1986-09-11 | 1,400 | 1,420 | 1,400 | 1,400 | 50,000 | 1,051.63 |
| 1986-09-10 | 1,410 | 1,420 | 1,380 | 1,420 | 62,000 | 1,066.65 |
| 1986-09-09 | 1,420 | 1,440 | 1,390 | 1,430 | 42,000 | 1,074.16 |
| 1986-09-08 | 1,490 | 1,490 | 1,430 | 1,450 | 31,000 | 1,089.19 |
| 1986-09-06 | 1,430 | 1,490 | 1,430 | 1,490 | 26,000 | 1,119.23 |
| 1986-09-05 | 1,460 | 1,470 | 1,440 | 1,440 | 37,000 | 1,081.67 |
| 1986-09-04 | 1,480 | 1,500 | 1,480 | 1,480 | 103,000 | 1,111.72 |
| 1986-09-03 | 1,460 | 1,500 | 1,460 | 1,500 | 304,000 | 1,126.74 |
| 1986-09-02 | 1,440 | 1,490 | 1,440 | 1,480 | 145,000 | 1,111.72 |
| 1986-09-01 | 1,500 | 1,500 | 1,460 | 1,460 | 66,000 | 1,096.70 |
| 1986-08-30 | 1,500 | 1,510 | 1,460 | 1,510 | 295,000 | 1,134.26 |
| 1986-08-29 | 1,450 | 1,510 | 1,410 | 1,510 | 696,000 | 1,134.26 |
| 1986-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,781,000 | 1,126.74 |
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
