8079 正栄食品工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,410 | 1,440 | 1,410 | 1,440 | 9,000 | 1,440 |
| 1989-12-28 | 1,450 | 1,450 | 1,440 | 1,440 | 84,000 | 1,440 |
| 1989-12-27 | 1,440 | 1,450 | 1,440 | 1,440 | 41,000 | 1,440 |
| 1989-12-26 | 1,450 | 1,450 | 1,440 | 1,440 | 80,000 | 1,440 |
| 1989-12-25 | 1,460 | 1,470 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1989-12-22 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1989-12-20 | 1,500 | 1,500 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1989-12-19 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 1,500 |
| 1989-12-18 | 1,460 | 1,480 | 1,460 | 1,460 | 13,000 | 1,460 |
| 1989-12-15 | 1,490 | 1,490 | 1,420 | 1,440 | 29,000 | 1,440 |
| 1989-12-14 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1989-12-13 | 1,520 | 1,520 | 1,520 | 1,520 | 25,000 | 1,520 |
| 1989-12-12 | 1,510 | 1,520 | 1,510 | 1,510 | 15,000 | 1,510 |
| 1989-12-11 | 1,530 | 1,540 | 1,500 | 1,500 | 14,000 | 1,500 |
| 1989-12-05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1989-12-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1989-12-01 | 1,530 | 1,530 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1989-11-30 | 1,490 | 1,490 | 1,480 | 1,490 | 14,000 | 1,490 |
| 1989-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1989-11-28 | 1,490 | 1,500 | 1,490 | 1,500 | 12,000 | 1,500 |
| 1989-11-27 | 1,500 | 1,500 | 1,480 | 1,480 | 11,000 | 1,480 |
| 1989-11-24 | 1,460 | 1,480 | 1,460 | 1,480 | 6,000 | 1,480 |
| 1989-11-22 | 1,520 | 1,520 | 1,450 | 1,450 | 13,000 | 1,450 |
| 1989-11-21 | 1,470 | 1,540 | 1,470 | 1,540 | 8,000 | 1,540 |
| 1989-11-20 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1989-11-17 | 1,540 | 1,560 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1989-11-15 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1989-11-13 | 1,570 | 1,600 | 1,550 | 1,550 | 9,000 | 1,550 |
| 1989-11-10 | 1,540 | 1,560 | 1,540 | 1,560 | 11,000 | 1,560 |
| 1989-11-09 | 1,510 | 1,530 | 1,510 | 1,530 | 5,000 | 1,530 |
| 1989-11-08 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1989-11-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1989-11-01 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1989-10-31 | 1,540 | 1,550 | 1,530 | 1,550 | 11,000 | 1,550 |
| 1989-10-30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1989-10-27 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1989-10-26 | 1,630 | 1,660 | 1,590 | 1,590 | 9,000 | 1,590 |
| 1989-10-25 | 1,730 | 1,740 | 1,720 | 1,720 | 22,000 | 1,638.10 |
| 1989-10-24 | 1,730 | 1,750 | 1,730 | 1,740 | 46,000 | 1,657.14 |
| 1989-10-23 | 1,740 | 1,740 | 1,720 | 1,720 | 22,000 | 1,638.10 |
| 1989-10-20 | 1,690 | 1,750 | 1,680 | 1,720 | 186,000 | 1,638.10 |
| 1989-10-19 | 1,690 | 1,700 | 1,690 | 1,700 | 20,000 | 1,619.05 |
| 1989-10-18 | 1,680 | 1,700 | 1,680 | 1,700 | 94,000 | 1,619.05 |
| 1989-10-17 | 1,630 | 1,700 | 1,630 | 1,700 | 133,000 | 1,619.05 |
| 1989-10-16 | 1,550 | 1,630 | 1,550 | 1,600 | 57,000 | 1,523.81 |
| 1989-10-13 | 1,600 | 1,630 | 1,600 | 1,600 | 33,000 | 1,523.81 |
| 1989-10-12 | 1,580 | 1,600 | 1,580 | 1,580 | 41,000 | 1,504.76 |
| 1989-10-11 | 1,650 | 1,650 | 1,620 | 1,630 | 36,000 | 1,552.38 |
| 1989-10-09 | 1,680 | 1,700 | 1,650 | 1,680 | 73,000 | 1,600 |
| 1989-10-06 | 1,680 | 1,700 | 1,680 | 1,690 | 48,000 | 1,609.52 |
| 1989-10-05 | 1,690 | 1,700 | 1,640 | 1,700 | 44,000 | 1,619.05 |
| 1989-10-04 | 1,660 | 1,700 | 1,650 | 1,700 | 26,000 | 1,619.05 |
| 1989-10-03 | 1,670 | 1,700 | 1,660 | 1,670 | 30,000 | 1,590.48 |
| 1989-10-02 | 1,720 | 1,720 | 1,660 | 1,660 | 14,000 | 1,580.95 |
| 1989-09-29 | 1,710 | 1,740 | 1,680 | 1,710 | 38,000 | 1,628.57 |
| 1989-09-28 | 1,660 | 1,760 | 1,660 | 1,750 | 179,000 | 1,666.67 |
| 1989-09-27 | 1,620 | 1,670 | 1,620 | 1,640 | 101,000 | 1,561.90 |
| 1989-09-26 | 1,650 | 1,650 | 1,620 | 1,620 | 38,000 | 1,542.86 |
| 1989-09-25 | 1,590 | 1,650 | 1,590 | 1,650 | 133,000 | 1,571.43 |
| 1989-09-22 | 1,530 | 1,590 | 1,530 | 1,590 | 73,000 | 1,514.29 |
| 1989-09-21 | 1,480 | 1,520 | 1,480 | 1,520 | 29,000 | 1,447.62 |
| 1989-09-20 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,409.52 |
| 1989-09-19 | 1,480 | 1,480 | 1,460 | 1,460 | 13,000 | 1,390.48 |
| 1989-09-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,409.52 |
| 1989-09-13 | 1,530 | 1,530 | 1,460 | 1,460 | 25,000 | 1,390.48 |
| 1989-09-12 | 1,520 | 1,530 | 1,520 | 1,520 | 5,000 | 1,447.62 |
| 1989-09-11 | 1,550 | 1,550 | 1,530 | 1,540 | 62,000 | 1,466.67 |
| 1989-09-08 | 1,520 | 1,550 | 1,500 | 1,520 | 46,000 | 1,447.62 |
| 1989-09-07 | 1,500 | 1,540 | 1,500 | 1,500 | 35,000 | 1,428.57 |
| 1989-09-06 | 1,500 | 1,580 | 1,500 | 1,560 | 117,000 | 1,485.71 |
| 1989-09-05 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,400 |
| 1989-09-04 | 1,500 | 1,500 | 1,480 | 1,480 | 20,000 | 1,409.52 |
| 1989-09-01 | 1,500 | 1,500 | 1,480 | 1,500 | 59,000 | 1,428.57 |
| 1989-08-31 | 1,480 | 1,500 | 1,460 | 1,500 | 32,000 | 1,428.57 |
| 1989-08-30 | 1,450 | 1,470 | 1,450 | 1,470 | 18,000 | 1,400 |
| 1989-08-29 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,371.43 |
| 1989-08-28 | 1,430 | 1,430 | 1,420 | 1,430 | 5,000 | 1,361.90 |
| 1989-08-25 | 1,420 | 1,430 | 1,420 | 1,420 | 7,000 | 1,352.38 |
| 1989-08-24 | 1,420 | 1,420 | 1,420 | 1,420 | 14,000 | 1,352.38 |
| 1989-08-22 | 1,420 | 1,420 | 1,410 | 1,410 | 15,000 | 1,342.86 |
| 1989-08-21 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 | 1,333.33 |
| 1989-08-18 | 1,380 | 1,430 | 1,370 | 1,430 | 14,000 | 1,361.90 |
| 1989-08-15 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,314.29 |
| 1989-08-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,314.29 |
| 1989-08-11 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 | 1,314.29 |
| 1989-08-09 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 | 1,314.29 |
| 1989-08-08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,323.81 |
| 1989-08-04 | 1,380 | 1,380 | 1,350 | 1,380 | 6,000 | 1,314.29 |
| 1989-08-02 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 1,333.33 |
| 1989-08-01 | 1,400 | 1,420 | 1,390 | 1,420 | 26,000 | 1,352.38 |
| 1989-07-31 | 1,390 | 1,390 | 1,370 | 1,380 | 66,000 | 1,314.29 |
| 1989-07-28 | 1,370 | 1,370 | 1,360 | 1,360 | 27,000 | 1,295.24 |
| 1989-07-27 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,295.24 |
| 1989-07-26 | 1,340 | 1,360 | 1,340 | 1,360 | 3,000 | 1,295.24 |
| 1989-07-21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 1989-07-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,257.14 |
| 1989-07-17 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,247.62 |
| 1989-07-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,247.62 |
| 1989-07-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,295.24 |
| 1989-07-10 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,314.29 |
| 1989-07-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 1989-07-06 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,266.67 |
| 1989-07-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 1989-07-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 1989-07-03 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,304.76 |
| 1989-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,285.71 |
| 1989-06-29 | 1,330 | 1,350 | 1,330 | 1,330 | 17,000 | 1,266.67 |
| 1989-06-28 | 1,320 | 1,330 | 1,320 | 1,330 | 20,000 | 1,266.67 |
| 1989-06-27 | 1,270 | 1,280 | 1,250 | 1,280 | 24,000 | 1,219.05 |
| 1989-06-26 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,209.52 |
| 1989-06-22 | 1,250 | 1,270 | 1,250 | 1,270 | 28,000 | 1,209.52 |
| 1989-06-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 1989-06-14 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,219.05 |
| 1989-06-13 | 1,250 | 1,280 | 1,250 | 1,280 | 13,000 | 1,219.05 |
| 1989-06-12 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 1989-06-09 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 1,190.48 |
| 1989-06-08 | 1,280 | 1,280 | 1,250 | 1,250 | 15,000 | 1,190.48 |
| 1989-06-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,219.05 |
| 1989-06-06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,219.05 |
| 1989-06-05 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,228.57 |
| 1989-06-02 | 1,280 | 1,280 | 1,270 | 1,270 | 12,000 | 1,209.52 |
| 1989-06-01 | 1,300 | 1,300 | 1,280 | 1,280 | 21,000 | 1,219.05 |
| 1989-05-30 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 | 1,228.57 |
| 1989-05-29 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 | 1,238.10 |
| 1989-05-26 | 1,290 | 1,290 | 1,270 | 1,290 | 73,000 | 1,228.57 |
| 1989-05-25 | 1,270 | 1,280 | 1,270 | 1,270 | 10,000 | 1,209.52 |
| 1989-05-24 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,209.52 |
| 1989-05-23 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,209.52 |
| 1989-05-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 1989-05-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 1989-05-17 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,228.57 |
| 1989-05-16 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,238.10 |
| 1989-05-12 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,238.10 |
| 1989-05-11 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,228.57 |
| 1989-05-10 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,238.10 |
| 1989-05-09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,238.10 |
| 1989-05-08 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 1,238.10 |
| 1989-05-02 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,238.10 |
| 1989-05-01 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 1989-04-28 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,161.90 |
| 1989-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 1,190.48 |
| 1989-04-26 | 1,260 | 1,260 | 1,250 | 1,250 | 13,000 | 1,190.48 |
| 1989-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 1989-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 1989-04-21 | 1,260 | 1,260 | 1,250 | 1,250 | 35,000 | 1,190.48 |
| 1989-04-20 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,200 |
| 1989-04-14 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,200 |
| 1989-04-13 | 1,240 | 1,250 | 1,240 | 1,240 | 7,000 | 1,180.95 |
| 1989-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1989-04-10 | 1,220 | 1,220 | 1,180 | 1,180 | 6,000 | 1,123.81 |
| 1989-04-07 | 1,200 | 1,220 | 1,180 | 1,220 | 20,000 | 1,161.90 |
| 1989-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 29,000 | 1,142.86 |
| 1989-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,142.86 |
| 1989-04-04 | 1,240 | 1,240 | 1,200 | 1,210 | 29,000 | 1,152.38 |
| 1989-04-03 | 1,250 | 1,250 | 1,220 | 1,240 | 5,000 | 1,180.95 |
| 1989-03-31 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,190.48 |
| 1989-03-30 | 1,270 | 1,270 | 1,250 | 1,270 | 16,000 | 1,209.52 |
| 1989-03-29 | 1,280 | 1,280 | 1,250 | 1,250 | 14,000 | 1,190.48 |
| 1989-03-27 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,247.62 |
| 1989-03-24 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 1,219.05 |
| 1989-03-23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,219.05 |
| 1989-03-22 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,200 |
| 1989-03-20 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 | 1,190.48 |
| 1989-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 1989-03-15 | 1,220 | 1,230 | 1,220 | 1,220 | 20,000 | 1,161.90 |
| 1989-03-14 | 1,260 | 1,260 | 1,210 | 1,210 | 9,000 | 1,152.38 |
| 1989-03-10 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 1,295.24 |
| 1989-03-06 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,323.81 |
| 1989-03-01 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 | 1,380.95 |
| 1989-02-28 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 1,390.48 |
| 1989-02-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,390.48 |
| 1989-02-23 | 1,450 | 1,470 | 1,450 | 1,470 | 10,000 | 1,400 |
| 1989-02-22 | 1,420 | 1,450 | 1,420 | 1,450 | 7,000 | 1,380.95 |
| 1989-02-13 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,380.95 |
| 1989-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,380.95 |
| 1989-02-01 | 1,570 | 1,570 | 1,530 | 1,530 | 6,000 | 1,457.14 |
| 1989-01-31 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,476.19 |
| 1989-01-30 | 1,560 | 1,580 | 1,550 | 1,560 | 17,000 | 1,485.71 |
| 1989-01-28 | 1,550 | 1,550 | 1,530 | 1,550 | 18,000 | 1,476.19 |
| 1989-01-27 | 1,500 | 1,550 | 1,500 | 1,530 | 12,000 | 1,457.14 |
| 1989-01-26 | 1,480 | 1,530 | 1,480 | 1,480 | 24,000 | 1,409.52 |
| 1989-01-25 | 1,470 | 1,470 | 1,450 | 1,470 | 18,000 | 1,400 |
| 1989-01-24 | 1,440 | 1,460 | 1,440 | 1,460 | 11,000 | 1,390.48 |
| 1989-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 15,000 | 1,380.95 |
| 1989-01-20 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 1,380.95 |
| 1989-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,380.95 |
| 1989-01-18 | 1,400 | 1,480 | 1,400 | 1,480 | 15,000 | 1,409.52 |
| 1989-01-17 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 1,314.29 |
| 1989-01-13 | 1,360 | 1,370 | 1,350 | 1,350 | 54,000 | 1,285.71 |
| 1989-01-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,295.24 |
| 1989-01-11 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,257.14 |
| 1989-01-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,257.14 |
| 1989-01-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,314.29 |
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
