8079 正栄食品工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1991-12-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1991-12-24 | 870 | 870 | 860 | 860 | 21,000 | 860 |
| 1991-12-20 | 869 | 869 | 860 | 860 | 3,000 | 860 |
| 1991-12-16 | 859 | 869 | 859 | 869 | 2,000 | 869 |
| 1991-12-13 | 859 | 859 | 859 | 859 | 10,000 | 859 |
| 1991-12-12 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1991-12-11 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1991-12-09 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1991-12-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1991-12-02 | 898 | 898 | 898 | 898 | 4,000 | 898 |
| 1991-11-29 | 890 | 899 | 890 | 899 | 3,000 | 899 |
| 1991-11-27 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1991-11-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-11-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-11-21 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1991-11-19 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 1991-11-14 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 1991-11-13 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1991-11-12 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1991-11-11 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1991-11-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-11-07 | 900 | 900 | 899 | 900 | 8,000 | 900 |
| 1991-11-06 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1991-11-05 | 901 | 910 | 900 | 900 | 15,000 | 900 |
| 1991-11-01 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1991-10-31 | 900 | 900 | 895 | 895 | 8,000 | 895 |
| 1991-10-28 | 900 | 900 | 895 | 900 | 7,000 | 900 |
| 1991-10-25 | 903 | 903 | 900 | 900 | 2,000 | 900 |
| 1991-10-24 | 900 | 901 | 900 | 901 | 3,000 | 901 |
| 1991-10-23 | 900 | 900 | 896 | 900 | 6,000 | 900 |
| 1991-10-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-10-21 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1991-10-18 | 899 | 899 | 895 | 896 | 5,000 | 896 |
| 1991-10-17 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 1991-10-16 | 909 | 909 | 900 | 900 | 2,000 | 900 |
| 1991-10-15 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1991-10-14 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1991-10-11 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-10-09 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-10-08 | 911 | 930 | 911 | 930 | 7,000 | 930 |
| 1991-10-07 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-10-03 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1991-10-01 | 911 | 911 | 892 | 892 | 7,000 | 892 |
| 1991-09-30 | 890 | 890 | 881 | 881 | 7,000 | 881 |
| 1991-09-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-09-26 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1991-09-25 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1991-09-24 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1991-09-20 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1991-09-19 | 862 | 870 | 851 | 860 | 9,000 | 860 |
| 1991-09-12 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1991-09-10 | 860 | 860 | 840 | 840 | 4,000 | 840 |
| 1991-09-05 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1991-09-04 | 838 | 838 | 838 | 838 | 10,000 | 838 |
| 1991-09-03 | 848 | 850 | 848 | 848 | 15,000 | 848 |
| 1991-09-02 | 841 | 850 | 841 | 848 | 16,000 | 848 |
| 1991-08-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1991-08-28 | 850 | 850 | 849 | 849 | 52,000 | 849 |
| 1991-08-27 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1991-08-26 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1991-08-23 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1991-08-22 | 851 | 851 | 851 | 851 | 3,000 | 851 |
| 1991-08-21 | 849 | 849 | 847 | 848 | 4,000 | 848 |
| 1991-08-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1991-08-19 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1991-08-13 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1991-08-08 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1991-08-07 | 882 | 882 | 882 | 882 | 5,000 | 882 |
| 1991-08-02 | 881 | 881 | 881 | 881 | 5,000 | 881 |
| 1991-08-01 | 890 | 890 | 881 | 881 | 6,000 | 881 |
| 1991-07-31 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1991-07-30 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1991-07-26 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1991-07-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-07-22 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-07-16 | 911 | 915 | 911 | 915 | 2,000 | 915 |
| 1991-07-15 | 910 | 910 | 910 | 910 | 11,000 | 910 |
| 1991-07-12 | 911 | 911 | 910 | 910 | 6,000 | 910 |
| 1991-07-10 | 929 | 929 | 929 | 929 | 10,000 | 929 |
| 1991-07-09 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1991-07-08 | 880 | 880 | 860 | 870 | 13,000 | 870 |
| 1991-07-05 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 1991-07-04 | 910 | 910 | 902 | 910 | 3,000 | 910 |
| 1991-07-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1991-07-02 | 901 | 910 | 901 | 910 | 12,000 | 910 |
| 1991-07-01 | 900 | 900 | 900 | 900 | 62,000 | 900 |
| 1991-06-28 | 902 | 902 | 890 | 890 | 6,000 | 890 |
| 1991-06-26 | 955 | 955 | 940 | 940 | 35,000 | 940 |
| 1991-06-25 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1991-06-24 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1991-06-21 | 959 | 959 | 955 | 955 | 2,000 | 955 |
| 1991-06-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-06-18 | 971 | 971 | 970 | 970 | 4,000 | 970 |
| 1991-06-17 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1991-06-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-06-13 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1991-06-12 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1991-06-11 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1991-06-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-06-05 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1991-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-06-03 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1991-05-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1991-05-24 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-05-15 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1991-05-13 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 1991-05-10 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1991-05-09 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1991-05-08 | 1,040 | 1,040 | 1,000 | 1,040 | 16,000 | 1,040 |
| 1991-05-07 | 1,010 | 1,040 | 1,000 | 1,040 | 14,000 | 1,040 |
| 1991-05-02 | 1,020 | 1,020 | 995 | 1,000 | 7,000 | 1,000 |
| 1991-05-01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-04-26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1991-04-25 | 1,050 | 1,050 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-04-24 | 1,020 | 1,020 | 1,000 | 1,020 | 17,000 | 1,020 |
| 1991-04-23 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1991-04-22 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1991-04-19 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1991-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-04-17 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1991-04-16 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1991-04-15 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 1991-04-12 | 1,090 | 1,090 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1991-04-11 | 1,050 | 1,090 | 1,030 | 1,090 | 12,000 | 1,090 |
| 1991-04-10 | 1,030 | 1,050 | 1,030 | 1,040 | 25,000 | 1,040 |
| 1991-04-09 | 990 | 1,010 | 985 | 1,000 | 84,000 | 1,000 |
| 1991-04-08 | 990 | 990 | 990 | 990 | 16,000 | 990 |
| 1991-04-05 | 990 | 990 | 990 | 990 | 12,000 | 990 |
| 1991-04-03 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1991-04-02 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1991-04-01 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1991-03-29 | 970 | 971 | 970 | 970 | 7,000 | 970 |
| 1991-03-28 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1991-03-27 | 982 | 982 | 975 | 975 | 6,000 | 975 |
| 1991-03-26 | 995 | 995 | 980 | 980 | 7,000 | 980 |
| 1991-03-25 | 980 | 995 | 980 | 995 | 9,000 | 995 |
| 1991-03-22 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 1991-03-20 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1991-03-19 | 971 | 1,010 | 971 | 1,010 | 7,000 | 1,010 |
| 1991-03-18 | 952 | 970 | 952 | 970 | 4,000 | 970 |
| 1991-03-14 | 940 | 940 | 940 | 940 | 8,000 | 940 |
| 1991-03-13 | 932 | 940 | 930 | 930 | 42,000 | 930 |
| 1991-03-11 | 910 | 911 | 901 | 902 | 19,000 | 902 |
| 1991-03-08 | 900 | 910 | 900 | 905 | 6,000 | 905 |
| 1991-03-07 | 910 | 910 | 905 | 905 | 8,000 | 905 |
| 1991-03-06 | 910 | 910 | 909 | 909 | 3,000 | 909 |
| 1991-03-04 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 1991-03-01 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1991-02-28 | 920 | 925 | 920 | 920 | 3,000 | 920 |
| 1991-02-26 | 929 | 929 | 920 | 920 | 4,000 | 920 |
| 1991-02-25 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 1991-02-21 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1991-02-20 | 930 | 936 | 930 | 930 | 4,000 | 930 |
| 1991-02-15 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1991-02-14 | 871 | 880 | 871 | 880 | 18,000 | 880 |
| 1991-02-13 | 860 | 860 | 860 | 860 | 121,000 | 860 |
| 1991-02-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-02-01 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1991-01-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1991-01-25 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1991-01-24 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1991-01-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1991-01-10 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1991-01-09 | 931 | 940 | 931 | 940 | 5,000 | 940 |
| 1991-01-08 | 931 | 931 | 931 | 931 | 6,000 | 931 |
| 1991-01-07 | 941 | 941 | 941 | 941 | 3,000 | 941 |
| 1991-01-04 | 941 | 941 | 941 | 941 | 4,000 | 941 |
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
