8079 正栄食品工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 944 | 944 | 941 | 941 | 4,000 | 941 |
| 1990-12-25 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1990-12-21 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1990-12-20 | 950 | 950 | 950 | 950 | 23,000 | 950 |
| 1990-12-19 | 920 | 920 | 920 | 920 | 11,000 | 920 |
| 1990-12-18 | 920 | 920 | 920 | 920 | 10,000 | 920 |
| 1990-12-13 | 910 | 930 | 910 | 930 | 8,000 | 930 |
| 1990-12-12 | 900 | 920 | 900 | 920 | 15,000 | 920 |
| 1990-12-11 | 865 | 900 | 860 | 900 | 12,000 | 900 |
| 1990-12-10 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1990-12-07 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1990-12-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1990-12-03 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1990-11-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1990-11-26 | 901 | 901 | 900 | 900 | 13,000 | 900 |
| 1990-11-22 | 900 | 920 | 900 | 900 | 4,000 | 900 |
| 1990-11-21 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1990-11-19 | 920 | 930 | 920 | 930 | 13,000 | 930 |
| 1990-11-16 | 930 | 930 | 920 | 925 | 9,000 | 925 |
| 1990-11-15 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1990-11-14 | 929 | 930 | 929 | 930 | 3,000 | 930 |
| 1990-11-13 | 938 | 938 | 930 | 930 | 4,000 | 930 |
| 1990-11-07 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1990-11-06 | 949 | 949 | 949 | 949 | 7,000 | 949 |
| 1990-11-01 | 990 | 990 | 989 | 989 | 5,000 | 989 |
| 1990-10-31 | 990 | 990 | 985 | 990 | 5,000 | 990 |
| 1990-10-30 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1990-10-29 | 990 | 1,000 | 990 | 1,000 | 21,000 | 1,000 |
| 1990-10-26 | 999 | 999 | 985 | 999 | 13,000 | 999 |
| 1990-10-25 | 1,000 | 1,000 | 999 | 1,000 | 15,000 | 1,000 |
| 1990-10-24 | 1,000 | 1,000 | 995 | 999 | 25,000 | 999 |
| 1990-10-23 | 977 | 990 | 977 | 990 | 24,000 | 990 |
| 1990-10-22 | 953 | 953 | 953 | 953 | 5,000 | 953 |
| 1990-10-19 | 950 | 950 | 950 | 950 | 13,000 | 950 |
| 1990-10-18 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1990-10-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1990-10-15 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1990-10-11 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1990-10-09 | 951 | 951 | 951 | 951 | 4,000 | 951 |
| 1990-10-05 | 951 | 952 | 950 | 950 | 7,000 | 950 |
| 1990-10-02 | 950 | 950 | 949 | 949 | 9,000 | 949 |
| 1990-10-01 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1990-09-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1990-09-26 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1990-09-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1990-09-21 | 1,130 | 1,170 | 1,120 | 1,120 | 22,000 | 1,120 |
| 1990-09-20 | 1,140 | 1,150 | 1,130 | 1,130 | 34,000 | 1,130 |
| 1990-09-19 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 1,170 |
| 1990-09-18 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 | 1,170 |
| 1990-09-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1990-09-13 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1990-09-12 | 1,180 | 1,180 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1990-09-07 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1990-09-06 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1990-09-05 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1990-09-04 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1990-08-31 | 1,200 | 1,210 | 1,200 | 1,210 | 13,000 | 1,210 |
| 1990-08-30 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1990-08-29 | 1,200 | 1,210 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1990-08-27 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1990-08-24 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1990-08-23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1990-08-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1990-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1990-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1990-08-14 | 1,300 | 1,300 | 1,250 | 1,270 | 11,000 | 1,270 |
| 1990-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1990-08-10 | 1,360 | 1,360 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1990-08-09 | 1,330 | 1,400 | 1,330 | 1,380 | 5,000 | 1,380 |
| 1990-08-08 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1990-08-06 | 1,440 | 1,440 | 1,440 | 1,440 | 11,000 | 1,440 |
| 1990-08-03 | 1,460 | 1,460 | 1,440 | 1,450 | 9,000 | 1,450 |
| 1990-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1990-08-01 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 1,500 |
| 1990-07-31 | 1,440 | 1,450 | 1,440 | 1,440 | 6,000 | 1,440 |
| 1990-07-26 | 1,460 | 1,460 | 1,450 | 1,460 | 7,000 | 1,460 |
| 1990-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1990-07-24 | 1,480 | 1,480 | 1,480 | 1,480 | 17,000 | 1,480 |
| 1990-07-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1990-07-18 | 1,500 | 1,510 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1990-07-17 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1990-07-16 | 1,540 | 1,540 | 1,500 | 1,500 | 20,000 | 1,500 |
| 1990-07-13 | 1,550 | 1,550 | 1,520 | 1,520 | 13,000 | 1,520 |
| 1990-07-12 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1990-07-11 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 1,520 |
| 1990-07-10 | 1,600 | 1,600 | 1,580 | 1,580 | 31,000 | 1,580 |
| 1990-07-09 | 1,530 | 1,600 | 1,530 | 1,590 | 50,000 | 1,590 |
| 1990-07-06 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 1,470 |
| 1990-07-05 | 1,480 | 1,480 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1990-07-02 | 1,460 | 1,460 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1990-06-29 | 1,470 | 1,470 | 1,430 | 1,440 | 15,000 | 1,440 |
| 1990-06-28 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1990-06-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1990-06-26 | 1,460 | 1,460 | 1,430 | 1,460 | 8,000 | 1,460 |
| 1990-06-22 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1990-06-21 | 1,520 | 1,530 | 1,480 | 1,520 | 30,000 | 1,520 |
| 1990-06-20 | 1,560 | 1,560 | 1,510 | 1,520 | 34,000 | 1,520 |
| 1990-06-19 | 1,570 | 1,580 | 1,560 | 1,580 | 56,000 | 1,580 |
| 1990-06-18 | 1,650 | 1,680 | 1,620 | 1,620 | 133,000 | 1,620 |
| 1990-06-15 | 1,550 | 1,710 | 1,550 | 1,710 | 489,000 | 1,710 |
| 1990-06-14 | 1,420 | 1,500 | 1,400 | 1,500 | 37,000 | 1,500 |
| 1990-06-13 | 1,420 | 1,420 | 1,420 | 1,420 | 16,000 | 1,420 |
| 1990-06-12 | 1,420 | 1,420 | 1,380 | 1,420 | 25,000 | 1,420 |
| 1990-06-11 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 | 1,400 |
| 1990-06-08 | 1,390 | 1,390 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1990-06-05 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1990-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1990-06-01 | 1,340 | 1,350 | 1,330 | 1,330 | 34,000 | 1,330 |
| 1990-05-31 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1990-05-30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1990-05-29 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 1,390 |
| 1990-05-28 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1990-05-24 | 1,400 | 1,400 | 1,390 | 1,390 | 52,000 | 1,390 |
| 1990-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1990-05-18 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1990-05-17 | 1,330 | 1,450 | 1,330 | 1,450 | 43,000 | 1,450 |
| 1990-05-16 | 1,340 | 1,340 | 1,340 | 1,340 | 9,000 | 1,340 |
| 1990-05-15 | 1,360 | 1,360 | 1,330 | 1,330 | 18,000 | 1,330 |
| 1990-05-14 | 1,360 | 1,380 | 1,360 | 1,370 | 4,000 | 1,370 |
| 1990-05-11 | 1,340 | 1,350 | 1,330 | 1,350 | 39,000 | 1,350 |
| 1990-05-10 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1990-05-09 | 1,300 | 1,310 | 1,280 | 1,300 | 14,000 | 1,300 |
| 1990-05-08 | 1,260 | 1,300 | 1,250 | 1,300 | 8,000 | 1,300 |
| 1990-05-07 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,260 |
| 1990-05-02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-05-01 | 1,250 | 1,250 | 1,230 | 1,250 | 4,000 | 1,250 |
| 1990-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-04-26 | 1,230 | 1,240 | 1,200 | 1,240 | 13,000 | 1,240 |
| 1990-04-25 | 1,230 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 1990-04-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1990-04-23 | 1,210 | 1,240 | 1,210 | 1,210 | 18,000 | 1,210 |
| 1990-04-20 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 1,210 |
| 1990-04-19 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1990-04-18 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1990-04-17 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 | 1,200 |
| 1990-04-13 | 1,210 | 1,240 | 1,210 | 1,240 | 14,000 | 1,240 |
| 1990-04-12 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,220 |
| 1990-04-11 | 1,240 | 1,250 | 1,240 | 1,250 | 15,000 | 1,250 |
| 1990-04-10 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1990-04-09 | 1,240 | 1,260 | 1,230 | 1,260 | 13,000 | 1,260 |
| 1990-04-06 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 1,230 |
| 1990-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1990-04-04 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 | 1,240 |
| 1990-04-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-04-02 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1990-03-30 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 | 1,250 |
| 1990-03-29 | 1,250 | 1,270 | 1,230 | 1,270 | 11,000 | 1,270 |
| 1990-03-28 | 1,300 | 1,300 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1990-03-27 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-03-26 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1990-03-23 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1990-03-22 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1990-03-20 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,370 |
| 1990-03-19 | 1,390 | 1,390 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1990-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1990-03-15 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1990-03-14 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1990-03-12 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1990-03-09 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1990-03-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1990-03-07 | 1,460 | 1,460 | 1,440 | 1,450 | 7,000 | 1,450 |
| 1990-03-05 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 | 1,460 |
| 1990-03-02 | 1,480 | 1,480 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1990-03-01 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1990-02-28 | 1,490 | 1,500 | 1,490 | 1,500 | 14,000 | 1,500 |
| 1990-02-27 | 1,500 | 1,530 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1990-02-26 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1990-02-23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1990-02-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1990-02-21 | 1,590 | 1,590 | 1,580 | 1,590 | 4,000 | 1,590 |
| 1990-02-20 | 1,600 | 1,600 | 1,590 | 1,590 | 10,000 | 1,590 |
| 1990-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 1,600 |
| 1990-02-16 | 1,600 | 1,620 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1990-02-15 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1990-02-14 | 1,620 | 1,620 | 1,600 | 1,620 | 7,000 | 1,620 |
| 1990-02-13 | 1,640 | 1,640 | 1,600 | 1,640 | 42,000 | 1,640 |
| 1990-02-09 | 1,600 | 1,630 | 1,600 | 1,630 | 109,000 | 1,630 |
| 1990-02-08 | 1,600 | 1,600 | 1,590 | 1,600 | 46,000 | 1,600 |
| 1990-02-07 | 1,600 | 1,620 | 1,590 | 1,590 | 80,000 | 1,590 |
| 1990-02-06 | 1,610 | 1,610 | 1,580 | 1,580 | 51,000 | 1,580 |
| 1990-02-05 | 1,570 | 1,620 | 1,570 | 1,620 | 64,000 | 1,620 |
| 1990-02-02 | 1,540 | 1,600 | 1,540 | 1,580 | 122,000 | 1,580 |
| 1990-02-01 | 1,550 | 1,550 | 1,540 | 1,540 | 24,000 | 1,540 |
| 1990-01-31 | 1,520 | 1,530 | 1,500 | 1,500 | 60,000 | 1,500 |
| 1990-01-30 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1990-01-26 | 1,550 | 1,550 | 1,510 | 1,510 | 8,000 | 1,510 |
| 1990-01-25 | 1,490 | 1,540 | 1,490 | 1,540 | 9,000 | 1,540 |
| 1990-01-24 | 1,550 | 1,570 | 1,480 | 1,480 | 84,000 | 1,480 |
| 1990-01-23 | 1,550 | 1,560 | 1,550 | 1,550 | 40,000 | 1,550 |
| 1990-01-22 | 1,570 | 1,570 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1990-01-19 | 1,610 | 1,610 | 1,580 | 1,580 | 22,000 | 1,580 |
| 1990-01-18 | 1,560 | 1,620 | 1,550 | 1,620 | 60,000 | 1,620 |
| 1990-01-17 | 1,500 | 1,550 | 1,490 | 1,540 | 39,000 | 1,540 |
| 1990-01-16 | 1,490 | 1,520 | 1,480 | 1,480 | 53,000 | 1,480 |
| 1990-01-12 | 1,460 | 1,480 | 1,460 | 1,480 | 34,000 | 1,480 |
| 1990-01-11 | 1,460 | 1,460 | 1,420 | 1,430 | 15,000 | 1,430 |
| 1990-01-10 | 1,440 | 1,440 | 1,440 | 1,440 | 11,000 | 1,440 |
| 1990-01-09 | 1,480 | 1,480 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1990-01-08 | 1,460 | 1,490 | 1,460 | 1,490 | 4,000 | 1,490 |
| 1990-01-05 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1990-01-04 | 1,460 | 1,460 | 1,450 | 1,450 | 20,000 | 1,450 |
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
