8079 正栄食品工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 740 | 740 | 740 | 740 | 12,000 | 740 |
| 1995-12-28 | 741 | 745 | 740 | 740 | 31,000 | 740 |
| 1995-12-27 | 727 | 740 | 727 | 740 | 10,000 | 740 |
| 1995-12-26 | 735 | 735 | 730 | 735 | 10,000 | 735 |
| 1995-12-25 | 748 | 748 | 735 | 735 | 10,000 | 735 |
| 1995-12-22 | 745 | 753 | 745 | 745 | 13,000 | 745 |
| 1995-12-21 | 740 | 743 | 740 | 741 | 12,000 | 741 |
| 1995-12-20 | 725 | 727 | 725 | 727 | 7,000 | 727 |
| 1995-12-19 | 721 | 721 | 720 | 720 | 6,000 | 720 |
| 1995-12-18 | 727 | 727 | 725 | 725 | 7,000 | 725 |
| 1995-12-15 | 726 | 726 | 721 | 722 | 12,000 | 722 |
| 1995-12-14 | 727 | 727 | 727 | 727 | 11,000 | 727 |
| 1995-12-13 | 726 | 726 | 713 | 713 | 7,000 | 713 |
| 1995-12-12 | 726 | 727 | 726 | 726 | 19,000 | 726 |
| 1995-12-11 | 730 | 730 | 721 | 727 | 20,000 | 727 |
| 1995-12-08 | 722 | 722 | 720 | 720 | 9,000 | 720 |
| 1995-12-07 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1995-12-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-12-05 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1995-12-04 | 727 | 727 | 710 | 710 | 8,000 | 710 |
| 1995-12-01 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1995-11-29 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 1995-11-28 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 1995-11-24 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1995-11-22 | 684 | 694 | 670 | 671 | 13,000 | 671 |
| 1995-11-21 | 691 | 691 | 680 | 680 | 6,000 | 680 |
| 1995-11-09 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1995-11-06 | 711 | 727 | 711 | 727 | 2,000 | 727 |
| 1995-11-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-11-01 | 700 | 700 | 680 | 680 | 8,000 | 680 |
| 1995-10-31 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1995-10-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-10-26 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 1995-10-25 | 712 | 713 | 712 | 713 | 2,000 | 713 |
| 1995-10-24 | 720 | 727 | 716 | 716 | 5,000 | 716 |
| 1995-10-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-10-20 | 726 | 726 | 710 | 710 | 2,000 | 710 |
| 1995-10-19 | 727 | 727 | 727 | 727 | 2,000 | 727 |
| 1995-10-18 | 728 | 728 | 700 | 700 | 16,000 | 700 |
| 1995-10-17 | 735 | 735 | 727 | 727 | 7,000 | 727 |
| 1995-10-16 | 735 | 745 | 727 | 727 | 3,000 | 727 |
| 1995-10-11 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 1995-10-09 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-10-06 | 735 | 735 | 735 | 735 | 49,000 | 735 |
| 1995-10-05 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1995-10-04 | 753 | 754 | 753 | 754 | 2,000 | 754 |
| 1995-10-03 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1995-10-02 | 760 | 760 | 750 | 758 | 7,000 | 758 |
| 1995-09-29 | 726 | 732 | 726 | 732 | 17,000 | 732 |
| 1995-09-28 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1995-09-27 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1995-09-26 | 708 | 720 | 708 | 720 | 24,000 | 720 |
| 1995-09-25 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 1995-09-22 | 706 | 706 | 706 | 706 | 49,000 | 706 |
| 1995-09-21 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1995-09-20 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1995-09-19 | 700 | 700 | 695 | 695 | 7,000 | 695 |
| 1995-09-18 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 1995-09-14 | 700 | 700 | 700 | 700 | 15,000 | 700 |
| 1995-09-13 | 690 | 700 | 690 | 700 | 10,000 | 700 |
| 1995-09-11 | 700 | 700 | 690 | 690 | 11,000 | 690 |
| 1995-09-08 | 699 | 700 | 697 | 700 | 9,000 | 700 |
| 1995-09-05 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1995-09-04 | 712 | 712 | 709 | 712 | 142,000 | 712 |
| 1995-09-01 | 720 | 720 | 701 | 713 | 13,000 | 713 |
| 1995-08-31 | 719 | 719 | 710 | 710 | 5,000 | 710 |
| 1995-08-30 | 701 | 714 | 701 | 709 | 39,000 | 709 |
| 1995-08-29 | 700 | 710 | 700 | 700 | 14,000 | 700 |
| 1995-08-28 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-08-25 | 690 | 700 | 690 | 690 | 7,000 | 690 |
| 1995-08-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1995-08-22 | 720 | 720 | 701 | 701 | 6,000 | 701 |
| 1995-08-21 | 719 | 719 | 710 | 710 | 5,000 | 710 |
| 1995-08-16 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1995-08-14 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1995-08-11 | 680 | 680 | 679 | 680 | 13,000 | 680 |
| 1995-08-10 | 685 | 685 | 680 | 680 | 7,000 | 680 |
| 1995-08-07 | 686 | 686 | 685 | 685 | 2,000 | 685 |
| 1995-08-04 | 681 | 681 | 681 | 681 | 10,000 | 681 |
| 1995-08-03 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-08-02 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1995-08-01 | 710 | 710 | 700 | 700 | 16,000 | 700 |
| 1995-07-31 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 1995-07-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1995-07-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-07-24 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1995-07-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-07-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-07-19 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 1995-07-18 | 701 | 710 | 701 | 710 | 5,000 | 710 |
| 1995-07-17 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1995-07-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-07-13 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1995-07-12 | 709 | 710 | 709 | 710 | 4,000 | 710 |
| 1995-07-11 | 710 | 715 | 710 | 710 | 14,000 | 710 |
| 1995-07-10 | 691 | 710 | 691 | 710 | 66,000 | 710 |
| 1995-07-07 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1995-07-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-07-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-07-03 | 730 | 730 | 730 | 730 | 13,000 | 730 |
| 1995-06-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-06-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-06-26 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1995-06-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-06-16 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1995-06-15 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 1995-06-14 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1995-06-07 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 1995-06-06 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1995-06-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-06-02 | 740 | 740 | 740 | 740 | 15,000 | 740 |
| 1995-06-01 | 739 | 739 | 738 | 739 | 55,000 | 739 |
| 1995-05-26 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1995-05-17 | 746 | 746 | 746 | 746 | 57,000 | 746 |
| 1995-05-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-05-12 | 771 | 771 | 771 | 771 | 18,000 | 771 |
| 1995-05-09 | 789 | 799 | 789 | 799 | 2,000 | 799 |
| 1995-05-08 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1995-05-02 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 1995-05-01 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 1995-04-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-04-27 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1995-04-26 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1995-04-25 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1995-04-24 | 769 | 769 | 764 | 765 | 11,000 | 765 |
| 1995-04-21 | 769 | 769 | 768 | 768 | 10,000 | 768 |
| 1995-04-20 | 769 | 769 | 769 | 769 | 4,000 | 769 |
| 1995-04-19 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1995-04-18 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1995-04-14 | 765 | 770 | 765 | 770 | 4,000 | 770 |
| 1995-04-11 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-04-07 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1995-04-04 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1995-04-03 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1995-03-31 | 774 | 775 | 774 | 775 | 3,000 | 775 |
| 1995-03-30 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1995-03-29 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-03-28 | 779 | 779 | 771 | 775 | 9,000 | 775 |
| 1995-03-27 | 799 | 799 | 779 | 779 | 4,000 | 779 |
| 1995-03-23 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1995-03-20 | 818 | 828 | 818 | 828 | 10,000 | 828 |
| 1995-03-17 | 818 | 818 | 818 | 818 | 93,000 | 818 |
| 1995-03-16 | 818 | 818 | 818 | 818 | 87,000 | 818 |
| 1995-03-15 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1995-03-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-03-02 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1995-03-01 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1995-02-27 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-02-23 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1995-02-22 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-02-09 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1995-02-03 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1995-02-02 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1995-02-01 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1995-01-31 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 1995-01-30 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1995-01-20 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-01-09 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 1995-01-06 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-01-04 | 940 | 940 | 940 | 940 | 4,000 | 940 |
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
