8079 正栄食品工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1994-12-28 | 944 | 945 | 940 | 940 | 9,000 | 940 |
| 1994-12-27 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1994-12-26 | 944 | 945 | 944 | 945 | 4,000 | 945 |
| 1994-12-21 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1994-12-20 | 948 | 948 | 945 | 945 | 4,000 | 945 |
| 1994-12-19 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 1994-12-16 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1994-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1994-12-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-12-12 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1994-12-05 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1994-12-02 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1994-12-01 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1994-11-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-11-29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-11-28 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1994-11-25 | 1,040 | 1,070 | 1,040 | 1,070 | 24,000 | 1,070 |
| 1994-11-24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-11-22 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1994-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-11-17 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1994-11-11 | 1,100 | 1,100 | 1,080 | 1,100 | 27,000 | 1,100 |
| 1994-11-10 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1994-11-09 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1994-11-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-11-07 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1994-11-04 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1994-11-02 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 | 1,100 |
| 1994-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1994-10-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-10-27 | 1,070 | 1,080 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1994-10-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-10-25 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1994-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-10-21 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1994-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-10-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-10-14 | 1,070 | 1,070 | 1,060 | 1,070 | 5,000 | 1,070 |
| 1994-10-13 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1994-10-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-10-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-10-07 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1994-10-06 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-10-05 | 1,080 | 1,090 | 1,080 | 1,090 | 15,000 | 1,090 |
| 1994-10-04 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-09-30 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-09-29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1994-09-28 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1994-09-27 | 1,050 | 1,050 | 1,050 | 1,050 | 37,000 | 1,050 |
| 1994-09-26 | 1,040 | 1,050 | 1,030 | 1,050 | 48,000 | 1,050 |
| 1994-09-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-09-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-09-20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1994-09-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-09-13 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-09-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1994-09-08 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1994-09-07 | 1,100 | 1,100 | 1,070 | 1,090 | 16,000 | 1,090 |
| 1994-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 36,000 | 1,100 |
| 1994-09-05 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-09-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1994-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-08-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-08-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-08-25 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1994-08-23 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1994-08-22 | 1,110 | 1,110 | 1,060 | 1,060 | 19,000 | 1,060 |
| 1994-08-19 | 1,130 | 1,130 | 1,110 | 1,130 | 18,000 | 1,130 |
| 1994-08-18 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1994-08-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-08-16 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1994-08-15 | 1,140 | 1,140 | 1,130 | 1,140 | 14,000 | 1,140 |
| 1994-08-12 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1994-08-11 | 1,130 | 1,150 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1994-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-08-04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1994-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1994-08-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-08-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1994-07-29 | 1,070 | 1,110 | 1,070 | 1,110 | 7,000 | 1,110 |
| 1994-07-28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1994-07-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-07-26 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 | 1,090 |
| 1994-07-25 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1994-07-22 | 1,120 | 1,120 | 1,110 | 1,120 | 9,000 | 1,120 |
| 1994-07-21 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1994-07-20 | 1,130 | 1,230 | 1,110 | 1,200 | 102,000 | 1,200 |
| 1994-07-19 | 1,140 | 1,150 | 1,120 | 1,150 | 50,000 | 1,150 |
| 1994-07-18 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1994-07-15 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1994-07-14 | 1,140 | 1,140 | 1,120 | 1,140 | 7,000 | 1,140 |
| 1994-07-13 | 1,130 | 1,180 | 1,130 | 1,160 | 43,000 | 1,160 |
| 1994-07-12 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 | 1,140 |
| 1994-07-11 | 1,140 | 1,160 | 1,110 | 1,150 | 79,000 | 1,150 |
| 1994-07-08 | 1,100 | 1,150 | 1,090 | 1,150 | 65,000 | 1,150 |
| 1994-07-07 | 1,100 | 1,120 | 1,080 | 1,090 | 52,000 | 1,090 |
| 1994-07-06 | 1,030 | 1,110 | 1,030 | 1,100 | 119,000 | 1,100 |
| 1994-07-05 | 1,030 | 1,040 | 1,020 | 1,030 | 49,000 | 1,030 |
| 1994-07-04 | 1,070 | 1,080 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1994-07-01 | 1,010 | 1,070 | 1,010 | 1,070 | 115,000 | 1,070 |
| 1994-06-30 | 960 | 999 | 960 | 999 | 5,000 | 999 |
| 1994-06-28 | 960 | 970 | 960 | 970 | 8,000 | 970 |
| 1994-06-27 | 970 | 980 | 961 | 970 | 10,000 | 970 |
| 1994-06-24 | 1,030 | 1,030 | 990 | 990 | 5,000 | 990 |
| 1994-06-23 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-06-22 | 1,010 | 1,050 | 1,010 | 1,040 | 89,000 | 1,040 |
| 1994-06-21 | 1,000 | 1,040 | 1,000 | 1,040 | 42,000 | 1,040 |
| 1994-06-20 | 965 | 1,020 | 963 | 1,020 | 37,000 | 1,020 |
| 1994-06-17 | 969 | 969 | 965 | 965 | 11,000 | 965 |
| 1994-06-16 | 970 | 980 | 970 | 970 | 20,000 | 970 |
| 1994-06-15 | 975 | 980 | 970 | 970 | 5,000 | 970 |
| 1994-06-14 | 980 | 981 | 971 | 981 | 19,000 | 981 |
| 1994-06-13 | 970 | 971 | 970 | 971 | 8,000 | 971 |
| 1994-06-10 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1994-06-09 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1994-06-08 | 1,020 | 1,030 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1994-06-07 | 1,040 | 1,050 | 1,020 | 1,020 | 26,000 | 1,020 |
| 1994-06-06 | 995 | 1,050 | 995 | 1,050 | 20,000 | 1,050 |
| 1994-06-03 | 990 | 994 | 990 | 990 | 20,000 | 990 |
| 1994-06-02 | 988 | 988 | 988 | 988 | 2,000 | 988 |
| 1994-06-01 | 990 | 994 | 966 | 978 | 18,000 | 978 |
| 1994-05-31 | 985 | 985 | 980 | 980 | 15,000 | 980 |
| 1994-05-30 | 992 | 1,000 | 992 | 995 | 26,000 | 995 |
| 1994-05-27 | 1,010 | 1,020 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1994-05-26 | 1,020 | 1,020 | 997 | 1,010 | 30,000 | 1,010 |
| 1994-05-25 | 1,000 | 1,020 | 1,000 | 1,020 | 28,000 | 1,020 |
| 1994-05-24 | 999 | 1,000 | 990 | 1,000 | 43,000 | 1,000 |
| 1994-05-23 | 1,000 | 1,000 | 995 | 999 | 8,000 | 999 |
| 1994-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1994-05-19 | 1,010 | 1,030 | 1,000 | 1,020 | 20,000 | 1,020 |
| 1994-05-18 | 1,060 | 1,060 | 1,010 | 1,050 | 86,000 | 1,050 |
| 1994-05-17 | 999 | 1,060 | 990 | 1,060 | 145,000 | 1,060 |
| 1994-05-16 | 989 | 1,040 | 985 | 1,000 | 137,000 | 1,000 |
| 1994-05-13 | 946 | 1,020 | 945 | 990 | 380,000 | 990 |
| 1994-05-12 | 861 | 925 | 861 | 925 | 83,000 | 925 |
| 1994-05-11 | 860 | 860 | 840 | 840 | 4,000 | 840 |
| 1994-05-10 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 1994-05-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-05-06 | 868 | 868 | 860 | 860 | 9,000 | 860 |
| 1994-05-02 | 866 | 866 | 866 | 866 | 4,000 | 866 |
| 1994-04-28 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1994-04-26 | 868 | 868 | 868 | 868 | 3,000 | 868 |
| 1994-04-25 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1994-04-22 | 869 | 873 | 869 | 873 | 3,000 | 873 |
| 1994-04-20 | 877 | 879 | 877 | 879 | 4,000 | 879 |
| 1994-04-19 | 872 | 880 | 860 | 860 | 6,000 | 860 |
| 1994-04-18 | 870 | 880 | 870 | 879 | 8,000 | 879 |
| 1994-04-15 | 889 | 894 | 870 | 870 | 30,000 | 870 |
| 1994-04-14 | 863 | 900 | 863 | 900 | 35,000 | 900 |
| 1994-04-13 | 840 | 850 | 840 | 843 | 21,000 | 843 |
| 1994-04-12 | 821 | 834 | 821 | 834 | 3,000 | 834 |
| 1994-04-11 | 819 | 820 | 810 | 820 | 4,000 | 820 |
| 1994-04-08 | 820 | 830 | 820 | 820 | 12,000 | 820 |
| 1994-04-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-04-06 | 791 | 800 | 791 | 800 | 4,000 | 800 |
| 1994-04-05 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 1994-04-04 | 790 | 792 | 790 | 790 | 3,000 | 790 |
| 1994-04-01 | 790 | 790 | 785 | 790 | 12,000 | 790 |
| 1994-03-31 | 782 | 783 | 780 | 780 | 33,000 | 780 |
| 1994-03-30 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 1994-03-29 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1994-03-28 | 782 | 782 | 782 | 782 | 6,000 | 782 |
| 1994-03-25 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 1994-03-24 | 790 | 800 | 790 | 800 | 5,000 | 800 |
| 1994-03-23 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1994-03-22 | 789 | 790 | 780 | 780 | 15,000 | 780 |
| 1994-03-18 | 790 | 790 | 790 | 790 | 13,000 | 790 |
| 1994-03-17 | 790 | 790 | 790 | 790 | 12,000 | 790 |
| 1994-03-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-03-15 | 773 | 781 | 773 | 781 | 4,000 | 781 |
| 1994-03-11 | 770 | 774 | 770 | 772 | 12,000 | 772 |
| 1994-03-10 | 776 | 776 | 770 | 776 | 27,000 | 776 |
| 1994-03-09 | 775 | 776 | 775 | 776 | 41,000 | 776 |
| 1994-03-08 | 783 | 783 | 776 | 776 | 40,000 | 776 |
| 1994-03-07 | 784 | 784 | 784 | 784 | 2,000 | 784 |
| 1994-03-04 | 790 | 790 | 775 | 785 | 92,000 | 785 |
| 1994-03-03 | 795 | 795 | 795 | 795 | 19,000 | 795 |
| 1994-03-02 | 805 | 805 | 795 | 795 | 4,000 | 795 |
| 1994-03-01 | 795 | 801 | 795 | 801 | 15,000 | 801 |
| 1994-02-28 | 780 | 780 | 775 | 775 | 8,000 | 775 |
| 1994-02-25 | 775 | 776 | 775 | 776 | 3,000 | 776 |
| 1994-02-24 | 780 | 781 | 780 | 780 | 3,000 | 780 |
| 1994-02-22 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1994-02-21 | 770 | 775 | 770 | 775 | 7,000 | 775 |
| 1994-02-18 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 1994-02-17 | 770 | 770 | 760 | 760 | 10,000 | 760 |
| 1994-02-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1994-02-09 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1994-02-08 | 770 | 771 | 770 | 771 | 2,000 | 771 |
| 1994-02-04 | 780 | 789 | 780 | 780 | 8,000 | 780 |
| 1994-02-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1994-02-02 | 800 | 800 | 780 | 780 | 2,000 | 780 |
| 1994-02-01 | 820 | 820 | 800 | 800 | 13,000 | 800 |
| 1994-01-31 | 800 | 820 | 800 | 820 | 24,000 | 820 |
| 1994-01-27 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1994-01-26 | 760 | 760 | 750 | 760 | 8,000 | 760 |
| 1994-01-25 | 779 | 780 | 760 | 775 | 10,000 | 775 |
| 1994-01-21 | 819 | 820 | 805 | 815 | 7,000 | 815 |
| 1994-01-20 | 809 | 835 | 800 | 834 | 56,000 | 834 |
| 1994-01-19 | 740 | 799 | 740 | 799 | 35,000 | 799 |
| 1994-01-18 | 715 | 733 | 715 | 733 | 4,000 | 733 |
| 1994-01-17 | 724 | 734 | 715 | 715 | 7,000 | 715 |
| 1994-01-14 | 700 | 714 | 700 | 714 | 5,000 | 714 |
| 1994-01-13 | 681 | 700 | 681 | 684 | 23,000 | 684 |
| 1994-01-12 | 690 | 690 | 680 | 680 | 9,000 | 680 |
| 1994-01-11 | 700 | 700 | 680 | 680 | 8,000 | 680 |
| 1994-01-10 | 690 | 690 | 675 | 680 | 11,000 | 680 |
| 1994-01-05 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1994-01-04 | 685 | 685 | 685 | 685 | 6,000 | 685 |
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
