8079 正栄食品工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-12-28 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1999-12-27 | 476 | 476 | 470 | 470 | 6,000 | 470 |
| 1999-12-24 | 457 | 457 | 446 | 446 | 4,000 | 446 |
| 1999-12-22 | 450 | 457 | 450 | 457 | 4,000 | 457 |
| 1999-12-21 | 450 | 460 | 445 | 450 | 5,000 | 450 |
| 1999-12-20 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 1999-12-17 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1999-12-16 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1999-12-15 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1999-12-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-12-13 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1999-12-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-12-09 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1999-12-07 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-12-06 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-12-03 | 450 | 455 | 450 | 455 | 10,000 | 455 |
| 1999-12-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-12-01 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 1999-11-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-11-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-11-26 | 490 | 490 | 465 | 465 | 6,000 | 465 |
| 1999-11-25 | 456 | 465 | 456 | 465 | 4,000 | 465 |
| 1999-11-24 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1999-11-22 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1999-11-19 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1999-11-18 | 459 | 459 | 459 | 459 | 10,000 | 459 |
| 1999-11-17 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-11-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-11-15 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1999-11-12 | 471 | 471 | 456 | 465 | 5,000 | 465 |
| 1999-11-11 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1999-11-10 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 1999-11-09 | 470 | 472 | 470 | 472 | 3,000 | 472 |
| 1999-11-05 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-11-04 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1999-11-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-11-01 | 446 | 446 | 445 | 445 | 3,000 | 445 |
| 1999-10-29 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1999-10-28 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 1999-10-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-10-26 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1999-10-25 | 485 | 485 | 481 | 485 | 3,000 | 485 |
| 1999-10-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-10-21 | 480 | 480 | 478 | 478 | 2,000 | 478 |
| 1999-10-20 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-10-19 | 480 | 480 | 478 | 478 | 5,000 | 478 |
| 1999-10-18 | 497 | 497 | 480 | 480 | 3,000 | 480 |
| 1999-10-15 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-10-14 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-10-13 | 477 | 477 | 477 | 477 | 6,000 | 477 |
| 1999-10-12 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-10-08 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-10-07 | 476 | 477 | 476 | 477 | 2,000 | 477 |
| 1999-10-06 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-10-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-10-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-10-01 | 460 | 460 | 430 | 455 | 58,000 | 455 |
| 1999-09-30 | 460 | 460 | 455 | 455 | 11,000 | 455 |
| 1999-09-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-28 | 460 | 460 | 459 | 460 | 10,000 | 460 |
| 1999-09-27 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1999-09-24 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 1999-09-22 | 468 | 470 | 445 | 465 | 15,000 | 465 |
| 1999-09-21 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1999-09-20 | 460 | 470 | 460 | 470 | 8,000 | 470 |
| 1999-09-17 | 485 | 485 | 455 | 455 | 8,000 | 455 |
| 1999-09-16 | 485 | 486 | 485 | 485 | 5,000 | 485 |
| 1999-09-14 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1999-09-13 | 483 | 485 | 483 | 483 | 6,000 | 483 |
| 1999-09-09 | 490 | 490 | 482 | 482 | 9,000 | 482 |
| 1999-09-08 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1999-09-06 | 495 | 500 | 490 | 500 | 6,000 | 500 |
| 1999-09-03 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1999-09-02 | 495 | 500 | 495 | 495 | 6,000 | 495 |
| 1999-09-01 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 1999-08-31 | 500 | 500 | 485 | 485 | 13,000 | 485 |
| 1999-08-30 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-08-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-08-26 | 514 | 514 | 500 | 510 | 5,000 | 510 |
| 1999-08-25 | 491 | 491 | 491 | 491 | 11,000 | 491 |
| 1999-08-23 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1999-08-20 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-08-19 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1999-08-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-08-17 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 1999-08-13 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-08-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-08-10 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1999-08-09 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-08-06 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1999-08-05 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1999-08-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-08-02 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1999-07-30 | 502 | 502 | 501 | 501 | 5,000 | 501 |
| 1999-07-29 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1999-07-28 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1999-07-27 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1999-07-26 | 500 | 501 | 500 | 501 | 5,000 | 501 |
| 1999-07-23 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1999-07-22 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1999-07-21 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-07-19 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1999-07-16 | 515 | 520 | 515 | 520 | 7,000 | 520 |
| 1999-07-15 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1999-07-14 | 528 | 528 | 520 | 520 | 6,000 | 520 |
| 1999-07-13 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-07-12 | 537 | 537 | 532 | 532 | 12,000 | 532 |
| 1999-07-09 | 525 | 525 | 514 | 515 | 8,000 | 515 |
| 1999-07-08 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 1999-07-07 | 501 | 519 | 500 | 515 | 10,000 | 515 |
| 1999-07-06 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1999-07-05 | 481 | 500 | 481 | 500 | 6,000 | 500 |
| 1999-07-01 | 480 | 480 | 471 | 473 | 16,000 | 473 |
| 1999-06-30 | 495 | 495 | 480 | 480 | 12,000 | 480 |
| 1999-06-29 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-06-28 | 488 | 488 | 488 | 488 | 6,000 | 488 |
| 1999-06-25 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1999-06-24 | 484 | 485 | 484 | 485 | 4,000 | 485 |
| 1999-06-23 | 485 | 486 | 485 | 485 | 6,000 | 485 |
| 1999-06-22 | 485 | 488 | 485 | 488 | 5,000 | 488 |
| 1999-06-21 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 1999-06-17 | 460 | 470 | 460 | 470 | 5,000 | 470 |
| 1999-06-15 | 470 | 470 | 465 | 465 | 7,000 | 465 |
| 1999-06-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-06-11 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1999-06-09 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1999-06-08 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1999-06-07 | 460 | 465 | 451 | 465 | 3,000 | 465 |
| 1999-06-04 | 478 | 479 | 478 | 479 | 13,000 | 479 |
| 1999-06-03 | 483 | 483 | 483 | 483 | 16,000 | 483 |
| 1999-06-02 | 484 | 484 | 483 | 483 | 3,000 | 483 |
| 1999-06-01 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 1999-05-31 | 460 | 465 | 460 | 464 | 13,000 | 464 |
| 1999-05-28 | 464 | 465 | 464 | 465 | 11,000 | 465 |
| 1999-05-27 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 1999-05-26 | 465 | 465 | 464 | 464 | 10,000 | 464 |
| 1999-05-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-05-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-05-21 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1999-05-20 | 467 | 467 | 465 | 465 | 5,000 | 465 |
| 1999-05-19 | 470 | 470 | 467 | 467 | 5,000 | 467 |
| 1999-05-18 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1999-05-17 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 1999-05-14 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 1999-05-13 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1999-05-12 | 470 | 475 | 470 | 470 | 9,000 | 470 |
| 1999-05-11 | 470 | 470 | 460 | 470 | 12,000 | 470 |
| 1999-05-10 | 460 | 475 | 460 | 470 | 4,000 | 470 |
| 1999-05-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-05-06 | 475 | 475 | 450 | 450 | 6,000 | 450 |
| 1999-04-30 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 1999-04-28 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1999-04-27 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1999-04-26 | 490 | 490 | 485 | 485 | 9,000 | 485 |
| 1999-04-23 | 489 | 495 | 489 | 492 | 19,000 | 492 |
| 1999-04-22 | 481 | 490 | 480 | 481 | 9,000 | 481 |
| 1999-04-21 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1999-04-20 | 495 | 495 | 480 | 480 | 17,000 | 480 |
| 1999-04-19 | 500 | 500 | 495 | 495 | 18,000 | 495 |
| 1999-04-16 | 499 | 502 | 499 | 500 | 22,000 | 500 |
| 1999-04-15 | 505 | 505 | 500 | 505 | 8,000 | 505 |
| 1999-04-14 | 515 | 515 | 500 | 500 | 14,000 | 500 |
| 1999-04-13 | 499 | 505 | 496 | 505 | 30,000 | 505 |
| 1999-04-12 | 490 | 500 | 490 | 499 | 20,000 | 499 |
| 1999-04-09 | 493 | 495 | 485 | 490 | 14,000 | 490 |
| 1999-04-08 | 485 | 490 | 485 | 488 | 29,000 | 488 |
| 1999-04-07 | 480 | 480 | 470 | 470 | 24,000 | 470 |
| 1999-04-06 | 475 | 476 | 470 | 475 | 33,000 | 475 |
| 1999-04-05 | 453 | 465 | 448 | 465 | 27,000 | 465 |
| 1999-04-02 | 441 | 450 | 440 | 441 | 14,000 | 441 |
| 1999-04-01 | 446 | 446 | 440 | 440 | 18,000 | 440 |
| 1999-03-31 | 450 | 450 | 440 | 446 | 24,000 | 446 |
| 1999-03-30 | 450 | 450 | 440 | 446 | 53,000 | 446 |
| 1999-03-29 | 443 | 443 | 440 | 440 | 14,000 | 440 |
| 1999-03-26 | 444 | 444 | 430 | 443 | 50,000 | 443 |
| 1999-03-25 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1999-03-24 | 415 | 450 | 415 | 445 | 31,000 | 445 |
| 1999-03-23 | 419 | 430 | 412 | 430 | 14,000 | 430 |
| 1999-03-19 | 415 | 430 | 415 | 430 | 13,000 | 430 |
| 1999-03-18 | 420 | 430 | 420 | 430 | 26,000 | 430 |
| 1999-03-17 | 406 | 420 | 406 | 420 | 18,000 | 420 |
| 1999-03-16 | 401 | 410 | 401 | 410 | 21,000 | 410 |
| 1999-03-15 | 406 | 406 | 400 | 401 | 14,000 | 401 |
| 1999-03-12 | 405 | 408 | 405 | 408 | 12,000 | 408 |
| 1999-03-11 | 418 | 418 | 402 | 408 | 21,000 | 408 |
| 1999-03-10 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 1999-03-09 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 1999-03-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-03-05 | 400 | 402 | 400 | 400 | 4,000 | 400 |
| 1999-03-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-03-03 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1999-03-02 | 404 | 404 | 402 | 402 | 4,000 | 402 |
| 1999-03-01 | 404 | 404 | 400 | 404 | 11,000 | 404 |
| 1999-02-26 | 409 | 409 | 405 | 405 | 7,000 | 405 |
| 1999-02-25 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1999-02-24 | 395 | 398 | 390 | 398 | 20,000 | 398 |
| 1999-02-23 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1999-02-22 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1999-02-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-02-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-02-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-02-16 | 380 | 384 | 380 | 380 | 10,000 | 380 |
| 1999-02-15 | 385 | 385 | 381 | 384 | 8,000 | 384 |
| 1999-02-12 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1999-02-10 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1999-02-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-02-05 | 383 | 390 | 380 | 390 | 11,000 | 390 |
| 1999-02-03 | 399 | 399 | 394 | 399 | 13,000 | 399 |
| 1999-02-02 | 382 | 382 | 380 | 382 | 28,000 | 382 |
| 1999-02-01 | 391 | 391 | 380 | 380 | 18,000 | 380 |
| 1999-01-29 | 382 | 390 | 382 | 390 | 2,000 | 390 |
| 1999-01-28 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1999-01-27 | 390 | 390 | 379 | 380 | 12,000 | 380 |
| 1999-01-26 | 390 | 390 | 380 | 380 | 17,000 | 380 |
| 1999-01-25 | 393 | 393 | 390 | 390 | 6,000 | 390 |
| 1999-01-22 | 394 | 394 | 393 | 393 | 4,000 | 393 |
| 1999-01-20 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1999-01-19 | 398 | 398 | 395 | 395 | 6,000 | 395 |
| 1999-01-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-14 | 400 | 404 | 395 | 404 | 5,000 | 404 |
| 1999-01-13 | 404 | 404 | 400 | 404 | 6,000 | 404 |
| 1999-01-12 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1999-01-11 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1999-01-08 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1999-01-07 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1999-01-06 | 408 | 408 | 403 | 403 | 11,000 | 403 |
| 1999-01-05 | 410 | 410 | 407 | 408 | 7,000 | 408 |
| 1999-01-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
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
