8079 正栄食品工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 453 | 453 | 452 | 452 | 2,000 | 452 |
| 2000-12-27 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2000-12-26 | 468 | 468 | 452 | 452 | 5,000 | 452 |
| 2000-12-21 | 459 | 470 | 459 | 470 | 2,000 | 470 |
| 2000-12-20 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2000-12-18 | 497 | 497 | 482 | 482 | 12,000 | 482 |
| 2000-12-14 | 459 | 460 | 452 | 452 | 4,000 | 452 |
| 2000-12-08 | 470 | 475 | 464 | 464 | 6,000 | 464 |
| 2000-12-01 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2000-11-29 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 2000-11-28 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2000-11-27 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2000-11-22 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2000-11-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-17 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2000-11-15 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2000-11-14 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2000-11-10 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2000-11-09 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 2000-11-07 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2000-11-02 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2000-11-01 | 458 | 458 | 457 | 457 | 4,000 | 457 |
| 2000-10-31 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2000-10-30 | 459 | 459 | 457 | 459 | 3,000 | 459 |
| 2000-10-27 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2000-10-26 | 470 | 470 | 465 | 470 | 6,000 | 470 |
| 2000-10-25 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2000-10-24 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 2000-10-23 | 470 | 476 | 470 | 471 | 6,000 | 471 |
| 2000-10-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-10-19 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-10-18 | 475 | 475 | 471 | 471 | 6,000 | 471 |
| 2000-10-17 | 468 | 477 | 468 | 476 | 4,000 | 476 |
| 2000-10-16 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 2000-10-13 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2000-10-11 | 477 | 477 | 465 | 465 | 5,000 | 465 |
| 2000-10-10 | 479 | 479 | 477 | 477 | 2,000 | 477 |
| 2000-10-06 | 467 | 467 | 461 | 461 | 3,000 | 461 |
| 2000-10-04 | 469 | 470 | 468 | 469 | 5,000 | 469 |
| 2000-10-03 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2000-10-02 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2000-09-29 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2000-09-28 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2000-09-27 | 470 | 470 | 468 | 468 | 5,000 | 468 |
| 2000-09-26 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2000-09-25 | 468 | 468 | 460 | 468 | 11,000 | 468 |
| 2000-09-22 | 455 | 468 | 455 | 468 | 7,000 | 468 |
| 2000-09-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-09-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-09-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-09-14 | 460 | 460 | 453 | 453 | 4,000 | 453 |
| 2000-09-13 | 464 | 464 | 452 | 460 | 5,000 | 460 |
| 2000-09-11 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2000-09-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-09-05 | 469 | 469 | 458 | 469 | 3,000 | 469 |
| 2000-09-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-08-31 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2000-08-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-08-28 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2000-08-25 | 457 | 460 | 457 | 457 | 13,000 | 457 |
| 2000-08-24 | 467 | 470 | 465 | 470 | 4,000 | 470 |
| 2000-08-23 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2000-08-22 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2000-08-18 | 495 | 495 | 465 | 465 | 11,000 | 465 |
| 2000-08-17 | 487 | 487 | 487 | 487 | 14,000 | 487 |
| 2000-08-16 | 478 | 478 | 478 | 478 | 14,000 | 478 |
| 2000-08-15 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 2000-08-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-08-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-08-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-08-04 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2000-08-03 | 465 | 470 | 460 | 460 | 4,000 | 460 |
| 2000-08-02 | 470 | 470 | 465 | 465 | 7,000 | 465 |
| 2000-08-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-07-31 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2000-07-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-07-27 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-07-26 | 480 | 480 | 478 | 478 | 5,000 | 478 |
| 2000-07-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-07-24 | 475 | 475 | 460 | 460 | 3,000 | 460 |
| 2000-07-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-07-19 | 487 | 487 | 487 | 487 | 8,000 | 487 |
| 2000-07-18 | 450 | 455 | 450 | 450 | 5,000 | 450 |
| 2000-07-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-07-12 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2000-07-10 | 478 | 479 | 475 | 479 | 8,000 | 479 |
| 2000-07-07 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-07-06 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 2000-07-05 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 2000-07-04 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2000-07-03 | 476 | 476 | 463 | 473 | 11,000 | 473 |
| 2000-06-30 | 462 | 463 | 462 | 463 | 2,000 | 463 |
| 2000-06-29 | 460 | 462 | 460 | 462 | 5,000 | 462 |
| 2000-06-28 | 447 | 447 | 447 | 447 | 11,000 | 447 |
| 2000-06-27 | 460 | 460 | 445 | 445 | 5,000 | 445 |
| 2000-06-26 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2000-06-23 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2000-06-22 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 2000-06-21 | 455 | 455 | 455 | 455 | 11,000 | 455 |
| 2000-06-20 | 455 | 458 | 455 | 455 | 21,000 | 455 |
| 2000-06-19 | 450 | 450 | 449 | 449 | 5,000 | 449 |
| 2000-06-16 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2000-06-14 | 447 | 450 | 447 | 450 | 3,000 | 450 |
| 2000-06-13 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2000-06-12 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-06-09 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 2000-06-08 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2000-06-07 | 449 | 449 | 445 | 445 | 9,000 | 445 |
| 2000-06-06 | 440 | 450 | 440 | 450 | 12,000 | 450 |
| 2000-06-02 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2000-06-01 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-05-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-05-26 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-05-25 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2000-05-24 | 437 | 437 | 433 | 433 | 2,000 | 433 |
| 2000-05-23 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2000-05-22 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 2000-05-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-05-17 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-05-16 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-05-15 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-05-12 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2000-05-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-05-10 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-05-09 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2000-05-08 | 425 | 449 | 425 | 449 | 3,000 | 449 |
| 2000-05-02 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-05-01 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2000-04-26 | 435 | 435 | 425 | 425 | 4,000 | 425 |
| 2000-04-25 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2000-04-24 | 452 | 452 | 450 | 452 | 12,000 | 452 |
| 2000-04-21 | 451 | 455 | 451 | 453 | 6,000 | 453 |
| 2000-04-20 | 449 | 450 | 449 | 450 | 6,000 | 450 |
| 2000-04-19 | 435 | 447 | 435 | 447 | 3,000 | 447 |
| 2000-04-18 | 435 | 435 | 430 | 430 | 7,000 | 430 |
| 2000-04-17 | 440 | 440 | 435 | 440 | 9,000 | 440 |
| 2000-04-14 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2000-04-13 | 445 | 445 | 441 | 441 | 2,000 | 441 |
| 2000-04-12 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 2000-04-11 | 441 | 445 | 441 | 445 | 5,000 | 445 |
| 2000-04-10 | 442 | 442 | 442 | 442 | 4,000 | 442 |
| 2000-04-07 | 443 | 443 | 442 | 442 | 6,000 | 442 |
| 2000-04-06 | 440 | 442 | 439 | 442 | 6,000 | 442 |
| 2000-04-05 | 439 | 440 | 439 | 439 | 8,000 | 439 |
| 2000-04-04 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2000-04-03 | 446 | 446 | 440 | 440 | 6,000 | 440 |
| 2000-03-31 | 425 | 426 | 425 | 426 | 2,000 | 426 |
| 2000-03-30 | 423 | 423 | 421 | 421 | 10,000 | 421 |
| 2000-03-29 | 422 | 422 | 420 | 420 | 40,000 | 420 |
| 2000-03-28 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2000-03-27 | 420 | 420 | 415 | 415 | 16,000 | 415 |
| 2000-03-24 | 424 | 424 | 420 | 420 | 15,000 | 420 |
| 2000-03-23 | 425 | 425 | 420 | 420 | 10,000 | 420 |
| 2000-03-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-03-21 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-03-17 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 2000-03-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-03-14 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-03-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-03-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-03-08 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2000-03-07 | 439 | 439 | 436 | 436 | 2,000 | 436 |
| 2000-03-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-03-02 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 2000-03-01 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2000-02-29 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-02-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-02-25 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 2000-02-24 | 431 | 431 | 415 | 430 | 13,000 | 430 |
| 2000-02-23 | 440 | 440 | 431 | 431 | 4,000 | 431 |
| 2000-02-22 | 448 | 448 | 440 | 440 | 2,000 | 440 |
| 2000-02-21 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2000-02-18 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2000-02-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-02-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-10 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2000-02-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-02-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-02-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-02-04 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-02-03 | 436 | 436 | 430 | 430 | 7,000 | 430 |
| 2000-02-02 | 435 | 436 | 435 | 436 | 8,000 | 436 |
| 2000-02-01 | 439 | 439 | 434 | 435 | 10,000 | 435 |
| 2000-01-31 | 449 | 449 | 434 | 434 | 9,000 | 434 |
| 2000-01-27 | 434 | 434 | 434 | 434 | 5,000 | 434 |
| 2000-01-26 | 445 | 445 | 434 | 434 | 15,000 | 434 |
| 2000-01-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-01-21 | 442 | 442 | 440 | 440 | 3,000 | 440 |
| 2000-01-19 | 442 | 442 | 442 | 442 | 4,000 | 442 |
| 2000-01-18 | 442 | 442 | 442 | 442 | 5,000 | 442 |
| 2000-01-17 | 442 | 442 | 442 | 442 | 5,000 | 442 |
| 2000-01-14 | 444 | 445 | 442 | 445 | 11,000 | 445 |
| 2000-01-13 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2000-01-12 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2000-01-11 | 452 | 452 | 452 | 452 | 6,000 | 452 |
| 2000-01-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-01-06 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2000-01-05 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2000-01-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
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
