8079 正栄食品工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 765 | 770 | 765 | 770 | 3,000 | 770 |
| 2005-12-29 | 756 | 765 | 756 | 761 | 9,000 | 761 |
| 2005-12-28 | 759 | 759 | 752 | 756 | 9,000 | 756 |
| 2005-12-27 | 751 | 760 | 751 | 760 | 6,000 | 760 |
| 2005-12-26 | 770 | 770 | 760 | 760 | 24,000 | 760 |
| 2005-12-22 | 775 | 775 | 773 | 773 | 11,000 | 773 |
| 2005-12-21 | 775 | 777 | 775 | 775 | 11,000 | 775 |
| 2005-12-20 | 778 | 778 | 775 | 775 | 11,000 | 775 |
| 2005-12-19 | 780 | 780 | 779 | 779 | 6,000 | 779 |
| 2005-12-16 | 777 | 777 | 777 | 777 | 6,000 | 777 |
| 2005-12-15 | 783 | 783 | 777 | 777 | 14,000 | 777 |
| 2005-12-14 | 782 | 787 | 782 | 783 | 12,000 | 783 |
| 2005-12-13 | 789 | 791 | 778 | 781 | 29,000 | 781 |
| 2005-12-12 | 807 | 807 | 802 | 802 | 11,000 | 802 |
| 2005-12-09 | 790 | 800 | 790 | 799 | 13,000 | 799 |
| 2005-12-08 | 789 | 791 | 789 | 791 | 8,000 | 791 |
| 2005-12-07 | 787 | 788 | 786 | 788 | 6,000 | 788 |
| 2005-12-06 | 787 | 788 | 786 | 787 | 7,000 | 787 |
| 2005-12-05 | 788 | 790 | 788 | 790 | 5,000 | 790 |
| 2005-12-02 | 783 | 783 | 782 | 782 | 3,000 | 782 |
| 2005-12-01 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2005-11-30 | 782 | 782 | 781 | 781 | 3,000 | 781 |
| 2005-11-29 | 787 | 788 | 780 | 782 | 7,000 | 782 |
| 2005-11-28 | 783 | 792 | 783 | 792 | 10,000 | 792 |
| 2005-11-25 | 775 | 781 | 775 | 780 | 9,000 | 780 |
| 2005-11-24 | 776 | 776 | 775 | 775 | 5,000 | 775 |
| 2005-11-22 | 777 | 777 | 776 | 776 | 2,000 | 776 |
| 2005-11-21 | 783 | 788 | 780 | 780 | 16,000 | 780 |
| 2005-11-18 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2005-11-17 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2005-11-16 | 780 | 788 | 780 | 783 | 6,000 | 783 |
| 2005-11-15 | 783 | 783 | 780 | 780 | 5,000 | 780 |
| 2005-11-14 | 785 | 785 | 782 | 783 | 5,000 | 783 |
| 2005-11-11 | 794 | 794 | 785 | 785 | 4,000 | 785 |
| 2005-11-10 | 799 | 799 | 788 | 788 | 6,000 | 788 |
| 2005-11-09 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 2005-11-08 | 785 | 800 | 785 | 800 | 4,000 | 800 |
| 2005-11-07 | 800 | 800 | 785 | 785 | 3,000 | 785 |
| 2005-11-04 | 808 | 808 | 800 | 800 | 11,000 | 800 |
| 2005-11-02 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 2005-11-01 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2005-10-31 | 803 | 803 | 802 | 802 | 2,000 | 802 |
| 2005-10-28 | 801 | 804 | 801 | 804 | 2,000 | 804 |
| 2005-10-27 | 801 | 810 | 801 | 810 | 13,000 | 810 |
| 2005-10-26 | 799 | 802 | 796 | 801 | 34,000 | 801 |
| 2005-10-25 | 824 | 827 | 817 | 817 | 102,000 | 817 |
| 2005-10-24 | 836 | 836 | 834 | 834 | 26,000 | 834 |
| 2005-10-21 | 840 | 840 | 838 | 838 | 12,000 | 838 |
| 2005-10-20 | 838 | 841 | 838 | 839 | 15,000 | 839 |
| 2005-10-19 | 845 | 845 | 843 | 843 | 6,000 | 843 |
| 2005-10-18 | 845 | 845 | 844 | 845 | 5,000 | 845 |
| 2005-10-17 | 842 | 847 | 842 | 842 | 7,000 | 842 |
| 2005-10-14 | 840 | 845 | 840 | 842 | 4,000 | 842 |
| 2005-10-13 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 2005-10-12 | 839 | 839 | 837 | 839 | 9,000 | 839 |
| 2005-10-11 | 841 | 841 | 839 | 839 | 3,000 | 839 |
| 2005-10-07 | 840 | 841 | 838 | 841 | 10,000 | 841 |
| 2005-10-06 | 842 | 842 | 840 | 840 | 5,000 | 840 |
| 2005-10-05 | 842 | 844 | 840 | 842 | 15,000 | 842 |
| 2005-10-04 | 842 | 844 | 837 | 842 | 14,000 | 842 |
| 2005-10-03 | 841 | 844 | 841 | 844 | 8,000 | 844 |
| 2005-09-30 | 843 | 843 | 831 | 831 | 5,000 | 831 |
| 2005-09-29 | 831 | 831 | 825 | 828 | 10,000 | 828 |
| 2005-09-28 | 830 | 831 | 829 | 829 | 21,000 | 829 |
| 2005-09-27 | 827 | 828 | 825 | 825 | 16,000 | 825 |
| 2005-09-26 | 819 | 831 | 819 | 825 | 6,000 | 825 |
| 2005-09-22 | 815 | 820 | 815 | 817 | 8,000 | 817 |
| 2005-09-21 | 817 | 817 | 810 | 810 | 4,000 | 810 |
| 2005-09-20 | 806 | 815 | 806 | 815 | 32,000 | 815 |
| 2005-09-16 | 810 | 810 | 801 | 801 | 8,000 | 801 |
| 2005-09-15 | 810 | 812 | 809 | 812 | 7,000 | 812 |
| 2005-09-14 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2005-09-13 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2005-09-12 | 808 | 810 | 808 | 810 | 2,000 | 810 |
| 2005-09-09 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2005-09-08 | 790 | 791 | 790 | 791 | 3,000 | 791 |
| 2005-09-07 | 800 | 801 | 800 | 800 | 13,000 | 800 |
| 2005-09-02 | 828 | 828 | 824 | 824 | 2,000 | 824 |
| 2005-09-01 | 833 | 833 | 798 | 833 | 6,000 | 833 |
| 2005-08-31 | 783 | 835 | 783 | 825 | 14,000 | 825 |
| 2005-08-30 | 780 | 783 | 780 | 783 | 3,000 | 783 |
| 2005-08-26 | 771 | 772 | 771 | 771 | 5,000 | 771 |
| 2005-08-25 | 777 | 777 | 773 | 773 | 3,000 | 773 |
| 2005-08-18 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2005-08-17 | 769 | 771 | 769 | 770 | 3,000 | 770 |
| 2005-08-16 | 773 | 773 | 769 | 769 | 4,000 | 769 |
| 2005-08-15 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2005-08-12 | 768 | 773 | 768 | 773 | 3,000 | 773 |
| 2005-08-10 | 765 | 765 | 762 | 762 | 3,000 | 762 |
| 2005-08-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-08-08 | 766 | 766 | 766 | 766 | 3,000 | 766 |
| 2005-08-01 | 787 | 787 | 787 | 787 | 2,000 | 787 |
| 2005-07-29 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 2005-07-27 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2005-07-26 | 776 | 776 | 755 | 765 | 7,000 | 765 |
| 2005-07-21 | 789 | 789 | 764 | 764 | 8,000 | 764 |
| 2005-07-20 | 765 | 765 | 762 | 762 | 2,000 | 762 |
| 2005-07-19 | 775 | 775 | 767 | 767 | 4,000 | 767 |
| 2005-07-15 | 772 | 772 | 765 | 765 | 6,000 | 765 |
| 2005-07-14 | 771 | 771 | 770 | 771 | 5,000 | 771 |
| 2005-07-13 | 783 | 783 | 770 | 773 | 5,000 | 773 |
| 2005-07-12 | 776 | 795 | 774 | 785 | 8,000 | 785 |
| 2005-07-11 | 803 | 803 | 781 | 791 | 10,000 | 791 |
| 2005-07-08 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 2005-07-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-07-06 | 805 | 808 | 791 | 791 | 3,000 | 791 |
| 2005-07-05 | 795 | 804 | 795 | 804 | 2,000 | 804 |
| 2005-07-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-07-01 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2005-06-30 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-06-29 | 768 | 768 | 767 | 767 | 4,000 | 767 |
| 2005-06-27 | 771 | 777 | 767 | 777 | 5,000 | 777 |
| 2005-06-24 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2005-06-23 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-06-22 | 779 | 780 | 779 | 780 | 3,000 | 780 |
| 2005-06-21 | 766 | 769 | 766 | 769 | 4,000 | 769 |
| 2005-06-20 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2005-06-17 | 768 | 769 | 768 | 769 | 3,000 | 769 |
| 2005-06-16 | 777 | 780 | 764 | 764 | 19,000 | 764 |
| 2005-06-15 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2005-06-14 | 788 | 788 | 780 | 788 | 5,000 | 788 |
| 2005-06-13 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 2005-06-10 | 794 | 794 | 794 | 794 | 7,000 | 794 |
| 2005-06-09 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2005-06-08 | 807 | 809 | 790 | 809 | 5,000 | 809 |
| 2005-06-07 | 817 | 817 | 815 | 815 | 8,000 | 815 |
| 2005-06-06 | 802 | 842 | 802 | 841 | 4,000 | 841 |
| 2005-06-03 | 806 | 806 | 802 | 802 | 6,000 | 802 |
| 2005-06-02 | 806 | 806 | 804 | 804 | 2,000 | 804 |
| 2005-06-01 | 820 | 830 | 810 | 810 | 5,000 | 810 |
| 2005-05-31 | 803 | 805 | 803 | 803 | 6,000 | 803 |
| 2005-05-30 | 818 | 820 | 805 | 805 | 8,000 | 805 |
| 2005-05-27 | 819 | 820 | 814 | 817 | 8,000 | 817 |
| 2005-05-26 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 2005-05-25 | 835 | 835 | 830 | 830 | 5,000 | 830 |
| 2005-05-24 | 840 | 851 | 840 | 851 | 3,000 | 851 |
| 2005-05-20 | 861 | 865 | 850 | 865 | 11,000 | 865 |
| 2005-05-19 | 852 | 852 | 852 | 852 | 5,000 | 852 |
| 2005-05-18 | 850 | 852 | 843 | 852 | 13,000 | 852 |
| 2005-05-17 | 860 | 860 | 850 | 851 | 10,000 | 851 |
| 2005-05-16 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2005-05-13 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 2005-05-12 | 853 | 871 | 853 | 860 | 20,000 | 860 |
| 2005-05-11 | 851 | 851 | 851 | 851 | 3,000 | 851 |
| 2005-05-10 | 858 | 871 | 851 | 871 | 9,000 | 871 |
| 2005-05-09 | 866 | 888 | 866 | 868 | 15,000 | 868 |
| 2005-05-06 | 847 | 857 | 847 | 857 | 31,000 | 857 |
| 2005-05-02 | 839 | 844 | 839 | 844 | 10,000 | 844 |
| 2005-04-28 | 830 | 839 | 830 | 839 | 36,000 | 839 |
| 2005-04-27 | 823 | 830 | 810 | 830 | 24,000 | 830 |
| 2005-04-26 | 825 | 846 | 825 | 833 | 85,000 | 833 |
| 2005-04-25 | 774 | 833 | 774 | 825 | 113,000 | 825 |
| 2005-04-22 | 778 | 783 | 771 | 778 | 141,000 | 778 |
| 2005-04-21 | 775 | 779 | 770 | 779 | 18,000 | 779 |
| 2005-04-20 | 786 | 786 | 775 | 776 | 10,000 | 776 |
| 2005-04-19 | 770 | 788 | 767 | 786 | 6,000 | 786 |
| 2005-04-18 | 790 | 790 | 760 | 763 | 17,000 | 763 |
| 2005-04-15 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2005-04-14 | 793 | 793 | 793 | 793 | 4,000 | 793 |
| 2005-04-13 | 790 | 795 | 785 | 793 | 17,000 | 793 |
| 2005-04-12 | 798 | 798 | 790 | 790 | 15,000 | 790 |
| 2005-04-11 | 804 | 804 | 798 | 798 | 8,000 | 798 |
| 2005-04-08 | 800 | 803 | 800 | 803 | 6,000 | 803 |
| 2005-04-07 | 796 | 800 | 796 | 800 | 17,000 | 800 |
| 2005-04-06 | 799 | 799 | 796 | 796 | 6,000 | 796 |
| 2005-04-05 | 797 | 800 | 797 | 799 | 31,000 | 799 |
| 2005-04-04 | 797 | 800 | 797 | 797 | 9,000 | 797 |
| 2005-04-01 | 795 | 800 | 795 | 800 | 23,000 | 800 |
| 2005-03-31 | 798 | 799 | 795 | 795 | 11,000 | 795 |
| 2005-03-30 | 794 | 794 | 785 | 790 | 22,000 | 790 |
| 2005-03-29 | 786 | 790 | 780 | 790 | 43,000 | 790 |
| 2005-03-28 | 756 | 772 | 756 | 772 | 16,000 | 772 |
| 2005-03-25 | 750 | 750 | 730 | 750 | 12,000 | 750 |
| 2005-03-24 | 745 | 770 | 740 | 770 | 36,000 | 770 |
| 2005-03-23 | 754 | 754 | 743 | 745 | 13,000 | 745 |
| 2005-03-22 | 723 | 730 | 723 | 730 | 19,000 | 730 |
| 2005-03-18 | 715 | 722 | 713 | 722 | 36,000 | 722 |
| 2005-03-17 | 710 | 714 | 708 | 714 | 24,000 | 714 |
| 2005-03-16 | 700 | 715 | 700 | 710 | 32,000 | 710 |
| 2005-03-15 | 685 | 700 | 685 | 698 | 12,000 | 698 |
| 2005-03-14 | 680 | 683 | 680 | 683 | 2,000 | 683 |
| 2005-03-11 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2005-03-10 | 678 | 680 | 678 | 680 | 2,000 | 680 |
| 2005-03-09 | 677 | 684 | 677 | 684 | 3,000 | 684 |
| 2005-03-08 | 677 | 677 | 677 | 677 | 3,000 | 677 |
| 2005-03-07 | 674 | 688 | 670 | 675 | 18,000 | 675 |
| 2005-03-04 | 668 | 678 | 668 | 676 | 6,000 | 676 |
| 2005-03-03 | 680 | 680 | 668 | 668 | 8,000 | 668 |
| 2005-03-02 | 670 | 680 | 670 | 680 | 14,000 | 680 |
| 2005-03-01 | 668 | 669 | 668 | 669 | 2,000 | 669 |
| 2005-02-28 | 660 | 669 | 660 | 669 | 8,000 | 669 |
| 2005-02-25 | 660 | 662 | 660 | 662 | 4,000 | 662 |
| 2005-02-24 | 655 | 660 | 655 | 660 | 16,000 | 660 |
| 2005-02-23 | 652 | 653 | 652 | 653 | 5,000 | 653 |
| 2005-02-22 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2005-02-21 | 660 | 660 | 659 | 659 | 5,000 | 659 |
| 2005-02-18 | 655 | 655 | 654 | 654 | 4,000 | 654 |
| 2005-02-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-02-16 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2005-02-15 | 649 | 649 | 647 | 647 | 4,000 | 647 |
| 2005-02-14 | 657 | 657 | 647 | 647 | 3,000 | 647 |
| 2005-02-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-02-09 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2005-02-08 | 654 | 654 | 644 | 644 | 3,000 | 644 |
| 2005-02-07 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 2005-02-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-02-03 | 669 | 669 | 650 | 650 | 14,000 | 650 |
| 2005-02-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-02-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-01-28 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2005-01-27 | 618 | 626 | 618 | 622 | 5,000 | 622 |
| 2005-01-26 | 615 | 627 | 615 | 618 | 11,000 | 618 |
| 2005-01-25 | 623 | 625 | 623 | 625 | 4,000 | 625 |
| 2005-01-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-01-20 | 617 | 620 | 616 | 620 | 3,000 | 620 |
| 2005-01-19 | 621 | 622 | 620 | 620 | 3,000 | 620 |
| 2005-01-18 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-01-17 | 620 | 620 | 613 | 613 | 3,000 | 613 |
| 2005-01-14 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2005-01-13 | 619 | 619 | 611 | 619 | 3,000 | 619 |
| 2005-01-12 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2005-01-07 | 629 | 629 | 619 | 619 | 4,000 | 619 |
| 2005-01-06 | 608 | 610 | 607 | 610 | 4,000 | 610 |
| 2005-01-04 | 608 | 608 | 607 | 607 | 2,000 | 607 |
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
