8079 正栄食品工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 614 | 614 | 606 | 606 | 2,000 | 606 |
| 1992-12-28 | 609 | 610 | 609 | 610 | 7,000 | 610 |
| 1992-12-25 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1992-12-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-12-22 | 598 | 601 | 598 | 600 | 9,000 | 600 |
| 1992-12-21 | 581 | 591 | 580 | 591 | 11,000 | 591 |
| 1992-12-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-12-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-12-16 | 580 | 580 | 566 | 566 | 3,000 | 566 |
| 1992-12-15 | 560 | 570 | 560 | 560 | 19,000 | 560 |
| 1992-12-14 | 580 | 580 | 570 | 570 | 37,000 | 570 |
| 1992-12-11 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 1992-12-10 | 571 | 580 | 571 | 580 | 5,000 | 580 |
| 1992-12-09 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1992-12-04 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1992-12-03 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1992-12-02 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1992-11-30 | 566 | 571 | 566 | 570 | 23,000 | 570 |
| 1992-11-27 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1992-11-26 | 575 | 575 | 555 | 555 | 10,000 | 555 |
| 1992-11-25 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1992-11-24 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1992-11-20 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1992-11-19 | 596 | 596 | 596 | 596 | 9,000 | 596 |
| 1992-11-12 | 600 | 600 | 596 | 596 | 12,000 | 596 |
| 1992-11-11 | 600 | 600 | 600 | 600 | 24,000 | 600 |
| 1992-11-09 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-11-02 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1992-10-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-10-29 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1992-10-26 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1992-10-22 | 608 | 609 | 600 | 600 | 8,000 | 600 |
| 1992-10-20 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 1992-10-19 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1992-10-16 | 614 | 620 | 614 | 620 | 3,000 | 620 |
| 1992-10-15 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1992-10-14 | 611 | 612 | 611 | 612 | 2,000 | 612 |
| 1992-10-13 | 617 | 617 | 607 | 608 | 3,000 | 608 |
| 1992-10-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-10-02 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1992-10-01 | 647 | 647 | 647 | 647 | 6,000 | 647 |
| 1992-09-30 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1992-09-28 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1992-09-24 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1992-09-22 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 1992-09-21 | 607 | 607 | 607 | 607 | 5,000 | 607 |
| 1992-09-16 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1992-09-14 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1992-09-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1992-09-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1992-09-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-09-08 | 684 | 684 | 675 | 675 | 5,000 | 675 |
| 1992-09-07 | 683 | 684 | 683 | 684 | 122,000 | 684 |
| 1992-09-03 | 689 | 689 | 684 | 684 | 3,000 | 684 |
| 1992-09-01 | 689 | 694 | 689 | 694 | 6,000 | 694 |
| 1992-08-31 | 650 | 659 | 650 | 659 | 5,000 | 659 |
| 1992-08-28 | 610 | 640 | 600 | 640 | 127,000 | 640 |
| 1992-08-27 | 599 | 600 | 591 | 591 | 13,000 | 591 |
| 1992-08-26 | 581 | 599 | 581 | 599 | 12,000 | 599 |
| 1992-08-25 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1992-08-24 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1992-08-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-08-18 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 1992-08-13 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 1992-08-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-08-11 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1992-08-03 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1992-07-31 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1992-07-27 | 646 | 646 | 646 | 646 | 4,000 | 646 |
| 1992-07-24 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 1992-07-22 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 1992-07-20 | 696 | 696 | 696 | 696 | 4,000 | 696 |
| 1992-07-17 | 686 | 686 | 686 | 686 | 17,000 | 686 |
| 1992-07-16 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1992-07-09 | 660 | 661 | 660 | 661 | 10,000 | 661 |
| 1992-07-07 | 661 | 665 | 661 | 665 | 6,000 | 665 |
| 1992-07-06 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1992-07-03 | 671 | 671 | 665 | 665 | 6,000 | 665 |
| 1992-07-02 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1992-07-01 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-06-26 | 684 | 684 | 684 | 684 | 4,000 | 684 |
| 1992-06-10 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1992-06-09 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1992-06-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1992-06-03 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1992-06-02 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-06-01 | 740 | 740 | 734 | 734 | 6,000 | 734 |
| 1992-05-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1992-05-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1992-05-26 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1992-05-21 | 710 | 725 | 710 | 725 | 3,000 | 725 |
| 1992-05-20 | 711 | 711 | 705 | 705 | 5,000 | 705 |
| 1992-05-19 | 705 | 705 | 700 | 705 | 9,000 | 705 |
| 1992-05-18 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1992-05-15 | 710 | 710 | 705 | 705 | 10,000 | 705 |
| 1992-05-14 | 719 | 719 | 710 | 710 | 6,000 | 710 |
| 1992-05-13 | 692 | 705 | 692 | 701 | 56,000 | 701 |
| 1992-05-12 | 678 | 689 | 678 | 689 | 13,000 | 689 |
| 1992-05-11 | 683 | 688 | 683 | 688 | 20,000 | 688 |
| 1992-05-08 | 683 | 683 | 663 | 663 | 3,000 | 663 |
| 1992-05-07 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1992-05-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1992-05-01 | 683 | 683 | 683 | 683 | 5,000 | 683 |
| 1992-04-30 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 1992-04-28 | 683 | 683 | 683 | 683 | 3,000 | 683 |
| 1992-04-27 | 683 | 683 | 683 | 683 | 6,000 | 683 |
| 1992-04-23 | 666 | 666 | 660 | 660 | 8,000 | 660 |
| 1992-04-22 | 680 | 685 | 680 | 685 | 8,000 | 685 |
| 1992-04-21 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1992-04-20 | 669 | 669 | 663 | 663 | 2,000 | 663 |
| 1992-04-17 | 661 | 689 | 660 | 689 | 9,000 | 689 |
| 1992-04-15 | 651 | 660 | 651 | 660 | 49,000 | 660 |
| 1992-04-14 | 649 | 650 | 649 | 650 | 10,000 | 650 |
| 1992-04-13 | 679 | 679 | 659 | 659 | 3,000 | 659 |
| 1992-04-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-04-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-04-01 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1992-03-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1992-03-27 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1992-03-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-03-25 | 681 | 700 | 681 | 700 | 2,000 | 700 |
| 1992-03-24 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 1992-03-23 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-03-19 | 699 | 700 | 699 | 700 | 7,000 | 700 |
| 1992-03-18 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1992-03-17 | 710 | 710 | 700 | 710 | 6,000 | 710 |
| 1992-03-16 | 750 | 760 | 710 | 710 | 19,000 | 710 |
| 1992-03-12 | 760 | 760 | 750 | 750 | 101,000 | 750 |
| 1992-03-11 | 770 | 770 | 751 | 751 | 4,000 | 751 |
| 1992-03-10 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1992-03-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-03-06 | 762 | 763 | 762 | 763 | 3,000 | 763 |
| 1992-03-05 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1992-03-04 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1992-03-03 | 780 | 780 | 771 | 771 | 4,000 | 771 |
| 1992-03-02 | 780 | 780 | 775 | 775 | 13,000 | 775 |
| 1992-02-28 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1992-02-26 | 783 | 783 | 782 | 782 | 5,000 | 782 |
| 1992-02-25 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1992-02-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-02-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-02-19 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1992-02-17 | 790 | 790 | 790 | 790 | 12,000 | 790 |
| 1992-02-14 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 1992-02-13 | 800 | 805 | 800 | 805 | 8,000 | 805 |
| 1992-02-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-02-10 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1992-02-04 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1992-02-03 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 1992-01-31 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1992-01-27 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1992-01-24 | 800 | 800 | 800 | 800 | 14,000 | 800 |
| 1992-01-22 | 800 | 801 | 800 | 800 | 5,000 | 800 |
| 1992-01-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-01-17 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1992-01-08 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1992-01-07 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1992-01-06 | 899 | 899 | 899 | 899 | 3,000 | 899 |
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
