8079 正栄食品工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2001-12-26 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2001-12-25 | 416 | 416 | 410 | 410 | 5,000 | 410 |
| 2001-12-21 | 435 | 436 | 430 | 430 | 7,000 | 430 |
| 2001-12-20 | 441 | 441 | 435 | 435 | 2,000 | 435 |
| 2001-12-18 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-12-17 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2001-12-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-12-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-12-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-12-11 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 2001-12-10 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2001-12-07 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-12-04 | 449 | 449 | 430 | 430 | 2,000 | 430 |
| 2001-12-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-11-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-11-29 | 435 | 435 | 432 | 435 | 7,000 | 435 |
| 2001-11-27 | 435 | 435 | 433 | 433 | 9,000 | 433 |
| 2001-11-26 | 430 | 433 | 430 | 433 | 10,000 | 433 |
| 2001-11-22 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2001-11-21 | 457 | 457 | 453 | 453 | 4,000 | 453 |
| 2001-11-20 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2001-11-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-11-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-11-15 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2001-11-14 | 460 | 464 | 460 | 464 | 3,000 | 464 |
| 2001-11-13 | 458 | 460 | 458 | 460 | 2,000 | 460 |
| 2001-11-12 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2001-11-08 | 460 | 460 | 458 | 458 | 3,000 | 458 |
| 2001-11-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-11-06 | 464 | 464 | 460 | 460 | 2,000 | 460 |
| 2001-11-05 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2001-11-02 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-11-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2001-10-31 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2001-10-30 | 470 | 471 | 470 | 471 | 2,000 | 471 |
| 2001-10-29 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2001-10-26 | 471 | 471 | 468 | 468 | 9,000 | 468 |
| 2001-10-25 | 475 | 478 | 471 | 478 | 28,000 | 478 |
| 2001-10-24 | 475 | 480 | 474 | 480 | 16,000 | 480 |
| 2001-10-23 | 475 | 475 | 471 | 471 | 5,000 | 471 |
| 2001-10-22 | 478 | 479 | 478 | 479 | 5,000 | 479 |
| 2001-10-19 | 475 | 479 | 475 | 479 | 3,000 | 479 |
| 2001-10-18 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 2001-10-17 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2001-10-16 | 468 | 470 | 468 | 470 | 5,000 | 470 |
| 2001-10-11 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 2001-10-10 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2001-10-09 | 461 | 463 | 461 | 463 | 3,000 | 463 |
| 2001-10-05 | 453 | 453 | 452 | 452 | 5,000 | 452 |
| 2001-10-04 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2001-10-02 | 463 | 463 | 450 | 450 | 4,000 | 450 |
| 2001-10-01 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2001-09-28 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-09-26 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 2001-09-25 | 437 | 444 | 437 | 444 | 3,000 | 444 |
| 2001-09-21 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2001-09-20 | 454 | 454 | 454 | 454 | 6,000 | 454 |
| 2001-09-19 | 470 | 470 | 454 | 454 | 4,000 | 454 |
| 2001-09-18 | 456 | 456 | 454 | 454 | 5,000 | 454 |
| 2001-09-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-09-14 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2001-09-13 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2001-09-12 | 465 | 465 | 455 | 455 | 8,000 | 455 |
| 2001-09-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-09-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-09-07 | 474 | 474 | 470 | 470 | 4,000 | 470 |
| 2001-09-06 | 474 | 475 | 474 | 475 | 3,000 | 475 |
| 2001-09-05 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-09-04 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 2001-09-03 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2001-08-31 | 478 | 478 | 469 | 469 | 2,000 | 469 |
| 2001-08-30 | 480 | 480 | 478 | 478 | 2,000 | 478 |
| 2001-08-29 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-08-27 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2001-08-23 | 467 | 467 | 467 | 467 | 5,000 | 467 |
| 2001-08-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-08-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-08-20 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2001-08-07 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2001-08-06 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2001-08-03 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2001-08-02 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-08-01 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-07-31 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2001-07-30 | 465 | 465 | 461 | 461 | 4,000 | 461 |
| 2001-07-27 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-07-26 | 473 | 473 | 465 | 465 | 5,000 | 465 |
| 2001-07-25 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2001-07-24 | 482 | 482 | 475 | 475 | 10,000 | 475 |
| 2001-07-23 | 473 | 473 | 465 | 465 | 3,000 | 465 |
| 2001-07-17 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2001-07-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-07-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-07-10 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2001-07-09 | 473 | 475 | 472 | 472 | 14,000 | 472 |
| 2001-07-06 | 466 | 466 | 465 | 465 | 3,000 | 465 |
| 2001-07-04 | 473 | 473 | 465 | 465 | 4,000 | 465 |
| 2001-07-03 | 473 | 473 | 470 | 470 | 2,000 | 470 |
| 2001-07-02 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2001-06-29 | 474 | 474 | 464 | 464 | 7,000 | 464 |
| 2001-06-28 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2001-06-27 | 474 | 475 | 474 | 475 | 7,000 | 475 |
| 2001-06-26 | 473 | 474 | 473 | 474 | 9,000 | 474 |
| 2001-06-25 | 452 | 464 | 452 | 464 | 3,000 | 464 |
| 2001-06-22 | 465 | 466 | 465 | 465 | 4,000 | 465 |
| 2001-06-20 | 467 | 467 | 465 | 465 | 5,000 | 465 |
| 2001-06-19 | 450 | 475 | 450 | 472 | 15,000 | 472 |
| 2001-06-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-06-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-06-14 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2001-06-13 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 2001-06-12 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2001-06-11 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2001-06-07 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2001-06-06 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2001-06-04 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2001-06-01 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2001-05-31 | 478 | 478 | 475 | 475 | 4,000 | 475 |
| 2001-05-30 | 477 | 478 | 477 | 478 | 4,000 | 478 |
| 2001-05-29 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2001-05-28 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2001-05-25 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-05-23 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-05-22 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2001-05-21 | 465 | 475 | 465 | 465 | 8,000 | 465 |
| 2001-05-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-05-16 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2001-05-11 | 456 | 459 | 456 | 459 | 2,000 | 459 |
| 2001-05-08 | 460 | 460 | 452 | 452 | 6,000 | 452 |
| 2001-05-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-05-02 | 470 | 470 | 465 | 465 | 8,000 | 465 |
| 2001-05-01 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-04-27 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-04-26 | 471 | 476 | 471 | 475 | 7,000 | 475 |
| 2001-04-25 | 484 | 484 | 476 | 476 | 4,000 | 476 |
| 2001-04-24 | 484 | 485 | 484 | 484 | 7,000 | 484 |
| 2001-04-23 | 489 | 494 | 485 | 492 | 12,000 | 492 |
| 2001-04-20 | 489 | 489 | 483 | 489 | 8,000 | 489 |
| 2001-04-19 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2001-04-17 | 490 | 490 | 475 | 475 | 5,000 | 475 |
| 2001-04-16 | 471 | 490 | 471 | 490 | 4,000 | 490 |
| 2001-04-13 | 473 | 475 | 465 | 465 | 13,000 | 465 |
| 2001-04-12 | 475 | 475 | 472 | 472 | 7,000 | 472 |
| 2001-04-10 | 476 | 476 | 475 | 475 | 5,000 | 475 |
| 2001-04-09 | 480 | 485 | 474 | 474 | 4,000 | 474 |
| 2001-04-06 | 475 | 477 | 475 | 477 | 4,000 | 477 |
| 2001-04-05 | 480 | 480 | 475 | 475 | 5,000 | 475 |
| 2001-04-04 | 479 | 479 | 475 | 475 | 2,000 | 475 |
| 2001-04-03 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2001-04-02 | 468 | 475 | 468 | 470 | 8,000 | 470 |
| 2001-03-30 | 459 | 468 | 459 | 468 | 2,000 | 468 |
| 2001-03-29 | 456 | 457 | 456 | 457 | 2,000 | 457 |
| 2001-03-28 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-03-27 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 2001-03-26 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 2001-03-23 | 447 | 447 | 440 | 440 | 10,000 | 440 |
| 2001-03-22 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2001-03-21 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2001-03-19 | 450 | 450 | 448 | 448 | 3,000 | 448 |
| 2001-03-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-03-14 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2001-03-13 | 450 | 450 | 448 | 448 | 4,000 | 448 |
| 2001-03-12 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-03-09 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2001-03-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-03-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-03-06 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2001-03-02 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2001-03-01 | 460 | 460 | 455 | 460 | 4,000 | 460 |
| 2001-02-28 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2001-02-27 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2001-02-26 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 2001-02-23 | 458 | 458 | 457 | 457 | 8,000 | 457 |
| 2001-02-22 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2001-02-21 | 456 | 456 | 455 | 456 | 3,000 | 456 |
| 2001-02-20 | 455 | 459 | 455 | 459 | 4,000 | 459 |
| 2001-02-19 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-02-15 | 455 | 455 | 455 | 455 | 10,000 | 455 |
| 2001-02-14 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2001-02-13 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2001-02-09 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2001-02-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-02-07 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 2001-02-06 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2001-02-05 | 460 | 465 | 455 | 465 | 32,000 | 465 |
| 2001-02-02 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-02-01 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-01-31 | 448 | 451 | 445 | 449 | 10,000 | 449 |
| 2001-01-30 | 450 | 450 | 443 | 443 | 10,000 | 443 |
| 2001-01-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-01-26 | 452 | 452 | 410 | 410 | 8,000 | 410 |
| 2001-01-25 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2001-01-24 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2001-01-22 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 2001-01-18 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-01-16 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2001-01-12 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-01-11 | 477 | 477 | 477 | 477 | 11,000 | 477 |
| 2001-01-10 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2001-01-04 | 468 | 468 | 468 | 468 | 1,000 | 468 |
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
