8079 正栄食品工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1998-12-29 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-12-28 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1998-12-25 | 415 | 415 | 410 | 410 | 13,000 | 410 |
| 1998-12-24 | 415 | 420 | 415 | 415 | 5,000 | 415 |
| 1998-12-22 | 419 | 419 | 415 | 415 | 3,000 | 415 |
| 1998-12-18 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 1998-12-17 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1998-12-16 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1998-12-15 | 420 | 420 | 401 | 419 | 8,000 | 419 |
| 1998-12-14 | 422 | 422 | 422 | 422 | 12,000 | 422 |
| 1998-12-11 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 1998-12-10 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1998-12-08 | 430 | 430 | 412 | 412 | 3,000 | 412 |
| 1998-12-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-12-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-12-03 | 434 | 434 | 431 | 431 | 6,000 | 431 |
| 1998-12-02 | 416 | 430 | 416 | 429 | 21,000 | 429 |
| 1998-12-01 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1998-11-30 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-11-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-11-26 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1998-11-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-11-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-11-20 | 400 | 428 | 400 | 428 | 15,000 | 428 |
| 1998-11-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-11-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-11-17 | 425 | 425 | 420 | 420 | 8,000 | 420 |
| 1998-11-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1998-11-13 | 425 | 429 | 415 | 429 | 9,000 | 429 |
| 1998-11-12 | 420 | 430 | 420 | 430 | 8,000 | 430 |
| 1998-11-11 | 420 | 420 | 400 | 420 | 7,000 | 420 |
| 1998-11-10 | 416 | 420 | 416 | 420 | 11,000 | 420 |
| 1998-11-09 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1998-11-06 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1998-11-05 | 420 | 420 | 400 | 420 | 15,000 | 420 |
| 1998-11-04 | 410 | 420 | 410 | 420 | 16,000 | 420 |
| 1998-11-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-10-30 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1998-10-29 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-10-28 | 410 | 410 | 390 | 410 | 7,000 | 410 |
| 1998-10-27 | 405 | 410 | 405 | 410 | 5,000 | 410 |
| 1998-10-26 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 1998-10-23 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1998-10-22 | 417 | 417 | 417 | 417 | 6,000 | 417 |
| 1998-10-21 | 395 | 420 | 395 | 420 | 6,000 | 420 |
| 1998-10-20 | 385 | 410 | 385 | 400 | 19,000 | 400 |
| 1998-10-19 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 1998-10-16 | 385 | 385 | 384 | 384 | 7,000 | 384 |
| 1998-10-15 | 374 | 384 | 374 | 384 | 4,000 | 384 |
| 1998-10-14 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 1998-10-13 | 375 | 375 | 374 | 374 | 5,000 | 374 |
| 1998-10-12 | 374 | 374 | 374 | 374 | 6,000 | 374 |
| 1998-10-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-10-07 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 1998-10-06 | 370 | 370 | 365 | 365 | 10,000 | 365 |
| 1998-10-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-10-02 | 370 | 373 | 370 | 373 | 6,000 | 373 |
| 1998-10-01 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1998-09-29 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1998-09-28 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-09-25 | 393 | 393 | 385 | 385 | 9,000 | 385 |
| 1998-09-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-09-21 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-09-18 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1998-09-17 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1998-09-16 | 363 | 363 | 363 | 363 | 104,000 | 363 |
| 1998-09-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-09-11 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-09-10 | 380 | 380 | 370 | 370 | 8,000 | 370 |
| 1998-09-09 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-09-08 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1998-09-07 | 385 | 385 | 380 | 384 | 8,000 | 384 |
| 1998-09-04 | 390 | 390 | 380 | 390 | 7,000 | 390 |
| 1998-09-03 | 390 | 390 | 380 | 390 | 4,000 | 390 |
| 1998-09-02 | 390 | 390 | 380 | 390 | 3,000 | 390 |
| 1998-09-01 | 391 | 391 | 390 | 391 | 16,000 | 391 |
| 1998-08-28 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1998-08-26 | 400 | 400 | 390 | 390 | 8,000 | 390 |
| 1998-08-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1998-08-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-08-21 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1998-08-20 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1998-08-19 | 398 | 398 | 373 | 373 | 6,000 | 373 |
| 1998-08-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1998-08-17 | 372 | 399 | 372 | 399 | 2,000 | 399 |
| 1998-08-13 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 1998-08-12 | 400 | 400 | 380 | 380 | 3,000 | 380 |
| 1998-08-11 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 1998-08-10 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 1998-08-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-08-06 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 1998-08-05 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1998-08-03 | 425 | 425 | 420 | 420 | 16,000 | 420 |
| 1998-07-31 | 420 | 420 | 418 | 420 | 8,000 | 420 |
| 1998-07-30 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1998-07-29 | 421 | 421 | 420 | 420 | 7,000 | 420 |
| 1998-07-28 | 418 | 420 | 418 | 420 | 6,000 | 420 |
| 1998-07-27 | 420 | 420 | 418 | 418 | 14,000 | 418 |
| 1998-07-24 | 418 | 418 | 418 | 418 | 7,000 | 418 |
| 1998-07-23 | 423 | 423 | 422 | 423 | 8,000 | 423 |
| 1998-07-22 | 425 | 425 | 424 | 424 | 8,000 | 424 |
| 1998-07-21 | 425 | 425 | 425 | 425 | 15,000 | 425 |
| 1998-07-16 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1998-07-14 | 420 | 420 | 415 | 415 | 9,000 | 415 |
| 1998-07-13 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1998-07-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-07-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-07-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-07-07 | 424 | 424 | 419 | 419 | 5,000 | 419 |
| 1998-07-06 | 424 | 424 | 420 | 424 | 17,000 | 424 |
| 1998-07-03 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 1998-07-02 | 425 | 425 | 420 | 424 | 24,000 | 424 |
| 1998-07-01 | 425 | 425 | 420 | 420 | 12,000 | 420 |
| 1998-06-30 | 421 | 421 | 420 | 420 | 12,000 | 420 |
| 1998-06-29 | 410 | 425 | 410 | 422 | 35,000 | 422 |
| 1998-06-26 | 405 | 410 | 405 | 410 | 29,000 | 410 |
| 1998-06-25 | 390 | 403 | 390 | 400 | 26,000 | 400 |
| 1998-06-24 | 390 | 393 | 390 | 392 | 17,000 | 392 |
| 1998-06-23 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 1998-06-22 | 391 | 395 | 391 | 395 | 6,000 | 395 |
| 1998-06-18 | 366 | 395 | 366 | 381 | 11,000 | 381 |
| 1998-06-17 | 347 | 359 | 347 | 359 | 6,000 | 359 |
| 1998-06-16 | 345 | 347 | 345 | 347 | 13,000 | 347 |
| 1998-06-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-06-12 | 345 | 347 | 345 | 345 | 8,000 | 345 |
| 1998-06-11 | 350 | 350 | 345 | 345 | 21,000 | 345 |
| 1998-06-10 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1998-06-09 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 1998-06-08 | 375 | 375 | 345 | 345 | 24,000 | 345 |
| 1998-06-05 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 1998-06-04 | 378 | 378 | 378 | 378 | 8,000 | 378 |
| 1998-06-03 | 376 | 378 | 376 | 378 | 10,000 | 378 |
| 1998-06-02 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1998-06-01 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1998-05-27 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1998-05-26 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1998-05-25 | 371 | 373 | 370 | 370 | 11,000 | 370 |
| 1998-05-22 | 373 | 373 | 371 | 371 | 5,000 | 371 |
| 1998-05-21 | 371 | 373 | 371 | 373 | 3,000 | 373 |
| 1998-05-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-05-19 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1998-05-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-05-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-05-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-05-13 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1998-05-12 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 1998-05-11 | 399 | 399 | 384 | 384 | 3,000 | 384 |
| 1998-05-06 | 400 | 400 | 395 | 400 | 11,000 | 400 |
| 1998-05-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-04-28 | 400 | 400 | 395 | 400 | 6,000 | 400 |
| 1998-04-27 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1998-04-24 | 401 | 425 | 400 | 425 | 3,000 | 425 |
| 1998-04-23 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1998-04-22 | 416 | 416 | 405 | 405 | 7,000 | 405 |
| 1998-04-21 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 1998-04-20 | 423 | 423 | 417 | 417 | 6,000 | 417 |
| 1998-04-17 | 418 | 423 | 418 | 423 | 2,000 | 423 |
| 1998-04-15 | 418 | 418 | 405 | 418 | 6,000 | 418 |
| 1998-04-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-04-13 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 1998-04-10 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1998-04-09 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 1998-04-08 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 1998-04-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-04-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-04-02 | 411 | 418 | 400 | 405 | 12,000 | 405 |
| 1998-04-01 | 418 | 419 | 418 | 419 | 11,000 | 419 |
| 1998-03-31 | 419 | 420 | 411 | 419 | 20,000 | 419 |
| 1998-03-30 | 419 | 419 | 415 | 419 | 3,000 | 419 |
| 1998-03-27 | 415 | 417 | 415 | 417 | 2,000 | 417 |
| 1998-03-26 | 415 | 415 | 410 | 410 | 6,000 | 410 |
| 1998-03-25 | 401 | 405 | 401 | 405 | 4,000 | 405 |
| 1998-03-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-03-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-03-20 | 409 | 409 | 400 | 400 | 9,000 | 400 |
| 1998-03-19 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1998-03-18 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1998-03-17 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1998-03-13 | 424 | 424 | 415 | 415 | 2,000 | 415 |
| 1998-03-12 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 1998-03-10 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 1998-03-06 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 1998-03-05 | 410 | 410 | 400 | 400 | 12,000 | 400 |
| 1998-03-04 | 419 | 419 | 415 | 415 | 8,000 | 415 |
| 1998-03-03 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 1998-03-02 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 1998-02-27 | 415 | 415 | 415 | 415 | 14,000 | 415 |
| 1998-02-26 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 1998-02-25 | 425 | 430 | 415 | 415 | 9,000 | 415 |
| 1998-02-24 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 1998-02-20 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1998-02-19 | 415 | 420 | 415 | 420 | 6,000 | 420 |
| 1998-02-18 | 435 | 435 | 415 | 415 | 7,000 | 415 |
| 1998-02-17 | 440 | 440 | 415 | 415 | 3,000 | 415 |
| 1998-02-16 | 450 | 450 | 444 | 444 | 8,000 | 444 |
| 1998-02-13 | 474 | 474 | 445 | 445 | 9,000 | 445 |
| 1998-02-12 | 452 | 475 | 452 | 460 | 14,000 | 460 |
| 1998-02-10 | 445 | 450 | 445 | 450 | 12,000 | 450 |
| 1998-02-09 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1998-02-06 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 1998-02-05 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1998-02-04 | 450 | 455 | 450 | 450 | 5,000 | 450 |
| 1998-02-03 | 430 | 450 | 429 | 450 | 31,000 | 450 |
| 1998-02-02 | 425 | 425 | 415 | 415 | 6,000 | 415 |
| 1998-01-30 | 418 | 420 | 415 | 420 | 10,000 | 420 |
| 1998-01-29 | 420 | 425 | 415 | 422 | 91,000 | 422 |
| 1998-01-28 | 390 | 410 | 390 | 409 | 118,000 | 409 |
| 1998-01-27 | 390 | 395 | 389 | 389 | 120,000 | 389 |
| 1998-01-26 | 380 | 400 | 380 | 390 | 38,000 | 390 |
| 1998-01-23 | 379 | 379 | 379 | 379 | 5,000 | 379 |
| 1998-01-22 | 379 | 379 | 379 | 379 | 7,000 | 379 |
| 1998-01-21 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1998-01-19 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1998-01-16 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 1998-01-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-01-13 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1998-01-12 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 1998-01-08 | 374 | 379 | 374 | 379 | 7,000 | 379 |
| 1998-01-07 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1998-01-06 | 379 | 384 | 379 | 384 | 5,000 | 384 |
| 1998-01-05 | 379 | 379 | 379 | 379 | 3,000 | 379 |
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
