8079 正栄食品工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-12-26 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2003-12-25 | 426 | 438 | 426 | 430 | 6,000 | 430 |
| 2003-12-24 | 430 | 431 | 430 | 430 | 6,000 | 430 |
| 2003-12-22 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2003-12-19 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2003-12-18 | 425 | 440 | 425 | 440 | 6,000 | 440 |
| 2003-12-17 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-12-16 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-12-15 | 445 | 445 | 440 | 440 | 14,000 | 440 |
| 2003-12-12 | 442 | 443 | 442 | 443 | 4,000 | 443 |
| 2003-12-11 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2003-12-10 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2003-12-09 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-12-05 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-12-04 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-12-03 | 434 | 443 | 434 | 443 | 2,000 | 443 |
| 2003-12-02 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2003-12-01 | 440 | 440 | 439 | 440 | 5,000 | 440 |
| 2003-11-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-11-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-11-26 | 425 | 425 | 415 | 415 | 5,000 | 415 |
| 2003-11-25 | 406 | 415 | 406 | 415 | 2,000 | 415 |
| 2003-11-21 | 400 | 405 | 400 | 403 | 4,000 | 403 |
| 2003-11-20 | 390 | 405 | 390 | 405 | 2,000 | 405 |
| 2003-11-19 | 411 | 411 | 375 | 380 | 13,000 | 380 |
| 2003-11-18 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2003-11-17 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-11-12 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-11-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-11-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-07 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2003-11-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-04 | 479 | 479 | 455 | 455 | 8,000 | 455 |
| 2003-10-31 | 490 | 490 | 478 | 478 | 5,000 | 478 |
| 2003-10-30 | 495 | 495 | 493 | 493 | 4,000 | 493 |
| 2003-10-29 | 498 | 501 | 495 | 495 | 11,000 | 495 |
| 2003-10-28 | 492 | 499 | 488 | 499 | 30,000 | 499 |
| 2003-10-27 | 503 | 504 | 500 | 502 | 67,000 | 502 |
| 2003-10-24 | 504 | 505 | 503 | 505 | 18,000 | 505 |
| 2003-10-23 | 508 | 508 | 501 | 506 | 13,000 | 506 |
| 2003-10-22 | 501 | 505 | 501 | 505 | 6,000 | 505 |
| 2003-10-21 | 505 | 505 | 501 | 501 | 6,000 | 501 |
| 2003-10-20 | 505 | 508 | 502 | 502 | 5,000 | 502 |
| 2003-10-17 | 502 | 505 | 502 | 505 | 2,000 | 505 |
| 2003-10-16 | 500 | 500 | 499 | 499 | 9,000 | 499 |
| 2003-10-15 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 2003-10-14 | 491 | 496 | 491 | 495 | 16,000 | 495 |
| 2003-10-10 | 490 | 490 | 488 | 488 | 4,000 | 488 |
| 2003-10-09 | 494 | 494 | 490 | 490 | 7,000 | 490 |
| 2003-10-08 | 495 | 495 | 494 | 494 | 3,000 | 494 |
| 2003-10-07 | 490 | 494 | 490 | 494 | 6,000 | 494 |
| 2003-10-06 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2003-10-03 | 490 | 492 | 489 | 489 | 10,000 | 489 |
| 2003-10-02 | 484 | 489 | 484 | 489 | 7,000 | 489 |
| 2003-10-01 | 485 | 485 | 480 | 481 | 11,000 | 481 |
| 2003-09-30 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2003-09-29 | 474 | 476 | 474 | 476 | 5,000 | 476 |
| 2003-09-26 | 470 | 470 | 468 | 468 | 6,000 | 468 |
| 2003-09-25 | 465 | 470 | 465 | 470 | 9,000 | 470 |
| 2003-09-24 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2003-09-22 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 2003-09-19 | 460 | 462 | 460 | 460 | 8,000 | 460 |
| 2003-09-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-09-17 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 2003-09-16 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2003-09-10 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2003-09-09 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 2003-09-08 | 450 | 450 | 440 | 450 | 9,000 | 450 |
| 2003-09-05 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2003-09-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-08-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-08-27 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2003-08-26 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-08-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-08-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-08-21 | 441 | 446 | 441 | 446 | 2,000 | 446 |
| 2003-08-20 | 460 | 460 | 454 | 454 | 10,000 | 454 |
| 2003-08-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-08-15 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2003-08-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-08-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-08-08 | 453 | 453 | 450 | 450 | 2,000 | 450 |
| 2003-08-07 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2003-08-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-08-01 | 464 | 464 | 463 | 463 | 7,000 | 463 |
| 2003-07-31 | 455 | 460 | 455 | 460 | 10,000 | 460 |
| 2003-07-30 | 449 | 450 | 449 | 450 | 6,000 | 450 |
| 2003-07-29 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 2003-07-28 | 446 | 446 | 445 | 445 | 13,000 | 445 |
| 2003-07-25 | 440 | 440 | 431 | 431 | 7,000 | 431 |
| 2003-07-24 | 439 | 441 | 439 | 441 | 5,000 | 441 |
| 2003-07-23 | 439 | 440 | 439 | 439 | 6,000 | 439 |
| 2003-07-22 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2003-07-18 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 2003-07-16 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2003-07-15 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2003-07-14 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2003-07-11 | 441 | 441 | 440 | 440 | 15,000 | 440 |
| 2003-07-10 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2003-07-09 | 424 | 430 | 424 | 430 | 3,000 | 430 |
| 2003-07-08 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2003-07-07 | 426 | 426 | 423 | 423 | 8,000 | 423 |
| 2003-07-04 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2003-07-03 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2003-07-02 | 429 | 429 | 417 | 417 | 5,000 | 417 |
| 2003-07-01 | 426 | 430 | 426 | 429 | 7,000 | 429 |
| 2003-06-30 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-06-26 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 2003-06-25 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-06-24 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2003-06-23 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-06-20 | 417 | 417 | 415 | 415 | 2,000 | 415 |
| 2003-06-19 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2003-06-18 | 419 | 419 | 417 | 417 | 3,000 | 417 |
| 2003-06-16 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2003-06-13 | 419 | 419 | 417 | 417 | 2,000 | 417 |
| 2003-06-12 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2003-06-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-06-10 | 428 | 430 | 428 | 428 | 6,000 | 428 |
| 2003-06-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-06-06 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-06-05 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-06-04 | 413 | 416 | 413 | 416 | 2,000 | 416 |
| 2003-06-02 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2003-05-30 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-05-27 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2003-05-26 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 2003-05-22 | 404 | 414 | 404 | 414 | 2,000 | 414 |
| 2003-05-15 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 2003-05-14 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2003-05-13 | 425 | 425 | 422 | 422 | 2,000 | 422 |
| 2003-05-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-05-08 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2003-05-07 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2003-05-06 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2003-05-02 | 426 | 426 | 422 | 422 | 3,000 | 422 |
| 2003-05-01 | 434 | 434 | 426 | 426 | 4,000 | 426 |
| 2003-04-28 | 434 | 434 | 430 | 430 | 4,000 | 430 |
| 2003-04-25 | 431 | 434 | 430 | 430 | 6,000 | 430 |
| 2003-04-24 | 430 | 431 | 430 | 430 | 15,000 | 430 |
| 2003-04-23 | 436 | 445 | 436 | 445 | 25,000 | 445 |
| 2003-04-22 | 438 | 440 | 438 | 440 | 7,000 | 440 |
| 2003-04-21 | 444 | 445 | 443 | 443 | 6,000 | 443 |
| 2003-04-18 | 440 | 442 | 440 | 442 | 6,000 | 442 |
| 2003-04-17 | 440 | 440 | 438 | 438 | 4,000 | 438 |
| 2003-04-16 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2003-04-15 | 440 | 440 | 433 | 433 | 3,000 | 433 |
| 2003-04-14 | 443 | 443 | 440 | 440 | 7,000 | 440 |
| 2003-04-11 | 443 | 445 | 443 | 443 | 7,000 | 443 |
| 2003-04-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-04-09 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2003-04-08 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2003-04-04 | 432 | 432 | 431 | 431 | 9,000 | 431 |
| 2003-04-03 | 434 | 434 | 431 | 432 | 4,000 | 432 |
| 2003-04-02 | 429 | 431 | 429 | 431 | 3,000 | 431 |
| 2003-04-01 | 431 | 435 | 430 | 434 | 7,000 | 434 |
| 2003-03-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-03-28 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2003-03-27 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2003-03-26 | 405 | 406 | 405 | 406 | 5,000 | 406 |
| 2003-03-25 | 401 | 406 | 401 | 406 | 6,000 | 406 |
| 2003-03-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-03-17 | 401 | 401 | 398 | 398 | 4,000 | 398 |
| 2003-03-14 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-03-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-07 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 2003-03-05 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2003-03-04 | 426 | 426 | 416 | 416 | 6,000 | 416 |
| 2003-03-03 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 2003-02-27 | 427 | 427 | 405 | 405 | 4,000 | 405 |
| 2003-02-26 | 425 | 428 | 419 | 427 | 10,000 | 427 |
| 2003-02-25 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2003-02-24 | 415 | 415 | 410 | 415 | 4,000 | 415 |
| 2003-02-21 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2003-02-14 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2003-02-13 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2003-02-12 | 400 | 401 | 400 | 400 | 11,000 | 400 |
| 2003-02-10 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2003-02-05 | 400 | 400 | 390 | 390 | 11,000 | 390 |
| 2003-02-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-01-31 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2003-01-27 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-01-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-01-23 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-01-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-01-21 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-01-17 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-01-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-01-15 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2003-01-14 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2003-01-10 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-01-09 | 379 | 379 | 376 | 376 | 2,000 | 376 |
| 2003-01-07 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-01-06 | 385 | 385 | 375 | 375 | 3,000 | 375 |
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
