8079 正栄食品工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1993-12-28 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-12-27 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1993-12-24 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1993-12-22 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1993-12-21 | 690 | 690 | 675 | 675 | 2,000 | 675 |
| 1993-12-20 | 685 | 685 | 682 | 682 | 3,000 | 682 |
| 1993-12-17 | 682 | 682 | 682 | 682 | 13,000 | 682 |
| 1993-12-16 | 682 | 682 | 682 | 682 | 10,000 | 682 |
| 1993-12-15 | 684 | 684 | 681 | 683 | 6,000 | 683 |
| 1993-12-13 | 685 | 685 | 685 | 685 | 11,000 | 685 |
| 1993-12-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-12-01 | 688 | 688 | 688 | 688 | 5,000 | 688 |
| 1993-11-29 | 688 | 688 | 688 | 688 | 23,000 | 688 |
| 1993-11-26 | 698 | 698 | 698 | 698 | 5,000 | 698 |
| 1993-11-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-11-24 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1993-11-22 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1993-11-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-11-15 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1993-11-12 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1993-11-11 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 1993-11-04 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1993-11-01 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1993-10-28 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 1993-10-26 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-10-25 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1993-10-22 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1993-10-21 | 840 | 840 | 830 | 830 | 9,000 | 830 |
| 1993-10-20 | 840 | 841 | 840 | 840 | 10,000 | 840 |
| 1993-10-19 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1993-10-18 | 840 | 855 | 840 | 842 | 11,000 | 842 |
| 1993-10-15 | 855 | 855 | 845 | 845 | 9,000 | 845 |
| 1993-10-14 | 840 | 855 | 840 | 855 | 30,000 | 855 |
| 1993-10-13 | 828 | 840 | 828 | 840 | 10,000 | 840 |
| 1993-10-12 | 826 | 827 | 826 | 827 | 13,000 | 827 |
| 1993-10-08 | 816 | 830 | 816 | 826 | 13,000 | 826 |
| 1993-10-07 | 801 | 811 | 801 | 810 | 23,000 | 810 |
| 1993-10-06 | 790 | 800 | 785 | 800 | 8,000 | 800 |
| 1993-10-05 | 799 | 799 | 790 | 790 | 18,000 | 790 |
| 1993-09-30 | 762 | 762 | 755 | 755 | 7,000 | 755 |
| 1993-09-29 | 772 | 772 | 760 | 760 | 14,000 | 760 |
| 1993-09-28 | 780 | 780 | 775 | 775 | 4,000 | 775 |
| 1993-09-27 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 1993-09-24 | 799 | 799 | 790 | 790 | 6,000 | 790 |
| 1993-09-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-09-21 | 794 | 794 | 793 | 793 | 6,000 | 793 |
| 1993-09-16 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1993-09-14 | 800 | 800 | 792 | 792 | 8,000 | 792 |
| 1993-09-13 | 790 | 791 | 790 | 790 | 8,000 | 790 |
| 1993-09-10 | 790 | 791 | 790 | 790 | 7,000 | 790 |
| 1993-09-09 | 791 | 791 | 790 | 790 | 6,000 | 790 |
| 1993-09-08 | 795 | 795 | 790 | 790 | 4,000 | 790 |
| 1993-09-07 | 790 | 810 | 790 | 805 | 8,000 | 805 |
| 1993-09-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-09-03 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1993-09-02 | 770 | 780 | 770 | 780 | 8,000 | 780 |
| 1993-09-01 | 766 | 766 | 766 | 766 | 4,000 | 766 |
| 1993-08-31 | 766 | 770 | 765 | 765 | 6,000 | 765 |
| 1993-08-27 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1993-08-26 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1993-08-20 | 765 | 765 | 765 | 765 | 7,000 | 765 |
| 1993-08-19 | 765 | 765 | 745 | 765 | 11,000 | 765 |
| 1993-08-18 | 765 | 765 | 765 | 765 | 6,000 | 765 |
| 1993-08-17 | 770 | 770 | 765 | 765 | 6,000 | 765 |
| 1993-08-16 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 1993-08-13 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1993-08-11 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1993-08-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-08-02 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1993-07-27 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1993-07-26 | 794 | 794 | 794 | 794 | 3,000 | 794 |
| 1993-07-20 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1993-07-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1993-07-15 | 799 | 799 | 799 | 799 | 12,000 | 799 |
| 1993-07-14 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-07-13 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1993-07-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-07-01 | 799 | 799 | 798 | 798 | 6,000 | 798 |
| 1993-06-30 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1993-06-24 | 720 | 730 | 720 | 730 | 10,000 | 730 |
| 1993-06-23 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1993-06-22 | 729 | 740 | 729 | 740 | 3,000 | 740 |
| 1993-06-21 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1993-06-17 | 744 | 745 | 744 | 745 | 3,000 | 745 |
| 1993-06-16 | 749 | 749 | 744 | 744 | 3,000 | 744 |
| 1993-06-15 | 783 | 783 | 765 | 765 | 14,000 | 765 |
| 1993-06-14 | 792 | 792 | 791 | 791 | 3,000 | 791 |
| 1993-06-11 | 808 | 808 | 808 | 808 | 6,000 | 808 |
| 1993-06-10 | 835 | 835 | 825 | 825 | 7,000 | 825 |
| 1993-06-08 | 829 | 835 | 829 | 835 | 10,000 | 835 |
| 1993-06-07 | 830 | 830 | 825 | 830 | 3,000 | 830 |
| 1993-06-04 | 840 | 844 | 840 | 840 | 12,000 | 840 |
| 1993-06-03 | 855 | 855 | 840 | 840 | 13,000 | 840 |
| 1993-06-01 | 900 | 900 | 895 | 895 | 7,000 | 895 |
| 1993-05-31 | 899 | 900 | 898 | 898 | 11,000 | 898 |
| 1993-05-28 | 884 | 900 | 884 | 900 | 16,000 | 900 |
| 1993-05-27 | 878 | 884 | 868 | 884 | 33,000 | 884 |
| 1993-05-26 | 850 | 868 | 850 | 868 | 11,000 | 868 |
| 1993-05-25 | 834 | 835 | 834 | 835 | 13,000 | 835 |
| 1993-05-24 | 834 | 834 | 834 | 834 | 7,000 | 834 |
| 1993-05-19 | 834 | 836 | 832 | 834 | 21,000 | 834 |
| 1993-05-18 | 834 | 834 | 834 | 834 | 6,000 | 834 |
| 1993-05-17 | 834 | 834 | 834 | 834 | 18,000 | 834 |
| 1993-05-14 | 831 | 834 | 831 | 834 | 6,000 | 834 |
| 1993-05-13 | 829 | 830 | 829 | 830 | 11,000 | 830 |
| 1993-05-12 | 819 | 828 | 819 | 828 | 10,000 | 828 |
| 1993-05-11 | 810 | 819 | 810 | 819 | 14,000 | 819 |
| 1993-05-10 | 777 | 780 | 775 | 780 | 28,000 | 780 |
| 1993-05-07 | 774 | 775 | 770 | 775 | 14,000 | 775 |
| 1993-05-06 | 775 | 775 | 770 | 775 | 12,000 | 775 |
| 1993-04-30 | 775 | 775 | 765 | 765 | 4,000 | 765 |
| 1993-04-26 | 778 | 778 | 777 | 777 | 4,000 | 777 |
| 1993-04-23 | 776 | 780 | 776 | 780 | 2,000 | 780 |
| 1993-04-22 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1993-04-21 | 777 | 786 | 776 | 786 | 10,000 | 786 |
| 1993-04-20 | 766 | 776 | 760 | 776 | 13,000 | 776 |
| 1993-04-19 | 760 | 777 | 760 | 776 | 14,000 | 776 |
| 1993-04-16 | 751 | 751 | 750 | 751 | 4,000 | 751 |
| 1993-04-15 | 750 | 750 | 745 | 745 | 4,000 | 745 |
| 1993-04-14 | 750 | 750 | 740 | 750 | 9,000 | 750 |
| 1993-04-13 | 730 | 740 | 730 | 740 | 15,000 | 740 |
| 1993-04-12 | 749 | 749 | 730 | 735 | 10,000 | 735 |
| 1993-04-09 | 739 | 739 | 730 | 739 | 34,000 | 739 |
| 1993-04-08 | 721 | 721 | 721 | 721 | 4,000 | 721 |
| 1993-04-07 | 730 | 740 | 729 | 740 | 54,000 | 740 |
| 1993-04-06 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 1993-04-05 | 738 | 738 | 730 | 730 | 10,000 | 730 |
| 1993-04-02 | 728 | 735 | 728 | 728 | 25,000 | 728 |
| 1993-04-01 | 728 | 728 | 728 | 728 | 5,000 | 728 |
| 1993-03-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-03-30 | 695 | 700 | 695 | 700 | 11,000 | 700 |
| 1993-03-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-03-26 | 680 | 699 | 679 | 699 | 10,000 | 699 |
| 1993-03-25 | 660 | 670 | 655 | 660 | 9,000 | 660 |
| 1993-03-24 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 1993-03-23 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1993-03-22 | 650 | 660 | 650 | 660 | 15,000 | 660 |
| 1993-03-19 | 654 | 660 | 650 | 660 | 3,000 | 660 |
| 1993-03-18 | 645 | 654 | 645 | 654 | 11,000 | 654 |
| 1993-03-17 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1993-03-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-03-15 | 645 | 647 | 645 | 647 | 9,000 | 647 |
| 1993-03-10 | 630 | 635 | 630 | 635 | 8,000 | 635 |
| 1993-03-09 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1993-03-08 | 626 | 626 | 626 | 626 | 5,000 | 626 |
| 1993-03-05 | 629 | 630 | 626 | 626 | 7,000 | 626 |
| 1993-03-04 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-03-03 | 632 | 632 | 630 | 630 | 123,000 | 630 |
| 1993-03-02 | 640 | 640 | 632 | 632 | 6,000 | 632 |
| 1993-03-01 | 646 | 646 | 645 | 645 | 6,000 | 645 |
| 1993-02-26 | 647 | 647 | 639 | 639 | 124,000 | 639 |
| 1993-02-25 | 639 | 639 | 638 | 638 | 3,000 | 638 |
| 1993-02-24 | 638 | 640 | 621 | 621 | 5,000 | 621 |
| 1993-02-23 | 646 | 648 | 643 | 648 | 4,000 | 648 |
| 1993-02-22 | 630 | 639 | 630 | 639 | 6,000 | 639 |
| 1993-02-19 | 629 | 629 | 629 | 629 | 4,000 | 629 |
| 1993-02-18 | 615 | 620 | 615 | 620 | 5,000 | 620 |
| 1993-02-17 | 611 | 614 | 610 | 614 | 6,000 | 614 |
| 1993-02-16 | 606 | 606 | 605 | 605 | 3,000 | 605 |
| 1993-02-12 | 602 | 605 | 602 | 605 | 2,000 | 605 |
| 1993-02-09 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1993-02-08 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1993-02-05 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1993-02-02 | 619 | 619 | 619 | 619 | 11,000 | 619 |
| 1993-02-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1993-01-29 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1993-01-26 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1993-01-25 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 1993-01-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-01-14 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1993-01-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1993-01-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-01-11 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 1993-01-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-01-04 | 616 | 616 | 616 | 616 | 6,000 | 616 |
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
