8079 正栄食品工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 2007-12-25 | 492 | 495 | 492 | 495 | 4,000 | 495 |
| 2007-12-21 | 500 | 500 | 490 | 492 | 16,000 | 492 |
| 2007-12-20 | 502 | 502 | 500 | 501 | 12,000 | 501 |
| 2007-12-19 | 508 | 508 | 502 | 502 | 5,000 | 502 |
| 2007-12-18 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2007-12-17 | 516 | 516 | 506 | 506 | 12,000 | 506 |
| 2007-12-14 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2007-12-13 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2007-12-12 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2007-12-11 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2007-12-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-12-07 | 510 | 512 | 504 | 504 | 8,000 | 504 |
| 2007-12-06 | 504 | 509 | 501 | 501 | 6,000 | 501 |
| 2007-12-05 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2007-12-04 | 503 | 503 | 501 | 501 | 4,000 | 501 |
| 2007-12-03 | 509 | 509 | 502 | 502 | 5,000 | 502 |
| 2007-11-29 | 509 | 509 | 509 | 509 | 4,000 | 509 |
| 2007-11-28 | 498 | 509 | 498 | 509 | 2,000 | 509 |
| 2007-11-27 | 495 | 496 | 495 | 496 | 3,000 | 496 |
| 2007-11-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-11-22 | 510 | 510 | 490 | 495 | 5,000 | 495 |
| 2007-11-20 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2007-11-19 | 505 | 505 | 504 | 504 | 2,000 | 504 |
| 2007-11-16 | 525 | 525 | 501 | 501 | 6,000 | 501 |
| 2007-11-14 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 2007-11-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2007-11-09 | 516 | 526 | 516 | 526 | 3,000 | 526 |
| 2007-11-08 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-11-07 | 530 | 530 | 515 | 515 | 4,000 | 515 |
| 2007-11-06 | 520 | 529 | 520 | 529 | 5,000 | 529 |
| 2007-11-05 | 525 | 525 | 521 | 521 | 4,000 | 521 |
| 2007-11-01 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2007-10-31 | 519 | 522 | 518 | 518 | 3,000 | 518 |
| 2007-10-30 | 518 | 520 | 518 | 520 | 7,000 | 520 |
| 2007-10-29 | 529 | 530 | 527 | 528 | 9,000 | 528 |
| 2007-10-26 | 543 | 549 | 512 | 549 | 20,000 | 549 |
| 2007-10-25 | 584 | 590 | 584 | 590 | 20,000 | 590 |
| 2007-10-24 | 583 | 583 | 581 | 581 | 9,000 | 581 |
| 2007-10-23 | 579 | 583 | 579 | 583 | 4,000 | 583 |
| 2007-10-22 | 583 | 583 | 579 | 579 | 4,000 | 579 |
| 2007-10-19 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2007-10-18 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2007-10-17 | 589 | 589 | 585 | 585 | 2,000 | 585 |
| 2007-10-16 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2007-10-15 | 590 | 590 | 589 | 589 | 4,000 | 589 |
| 2007-10-12 | 585 | 587 | 577 | 587 | 6,000 | 587 |
| 2007-10-11 | 585 | 589 | 580 | 589 | 3,000 | 589 |
| 2007-10-10 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2007-10-09 | 582 | 590 | 582 | 590 | 4,000 | 590 |
| 2007-10-05 | 585 | 585 | 582 | 582 | 2,000 | 582 |
| 2007-10-04 | 590 | 590 | 585 | 585 | 5,000 | 585 |
| 2007-10-03 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2007-10-02 | 592 | 592 | 590 | 590 | 3,000 | 590 |
| 2007-10-01 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 2007-09-28 | 567 | 577 | 567 | 577 | 2,000 | 577 |
| 2007-09-27 | 564 | 570 | 564 | 564 | 4,000 | 564 |
| 2007-09-26 | 552 | 555 | 545 | 555 | 6,000 | 555 |
| 2007-09-25 | 544 | 548 | 544 | 548 | 2,000 | 548 |
| 2007-09-21 | 540 | 548 | 540 | 540 | 5,000 | 540 |
| 2007-09-20 | 549 | 549 | 530 | 540 | 6,000 | 540 |
| 2007-09-19 | 567 | 567 | 550 | 550 | 7,000 | 550 |
| 2007-09-18 | 571 | 571 | 567 | 567 | 5,000 | 567 |
| 2007-09-13 | 575 | 575 | 572 | 574 | 4,000 | 574 |
| 2007-09-12 | 577 | 577 | 576 | 577 | 4,000 | 577 |
| 2007-09-11 | 580 | 580 | 577 | 577 | 2,000 | 577 |
| 2007-09-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-09-07 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-09-04 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-09-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-08-31 | 578 | 586 | 570 | 570 | 11,000 | 570 |
| 2007-08-30 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2007-08-29 | 575 | 575 | 571 | 574 | 3,000 | 574 |
| 2007-08-28 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-08-27 | 583 | 583 | 573 | 575 | 5,000 | 575 |
| 2007-08-24 | 575 | 575 | 573 | 573 | 2,000 | 573 |
| 2007-08-23 | 579 | 580 | 575 | 575 | 3,000 | 575 |
| 2007-08-22 | 569 | 570 | 569 | 570 | 3,000 | 570 |
| 2007-08-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-08-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-08-17 | 580 | 581 | 570 | 570 | 7,000 | 570 |
| 2007-08-16 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2007-08-15 | 589 | 589 | 583 | 583 | 4,000 | 583 |
| 2007-08-14 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-08-10 | 583 | 587 | 583 | 585 | 3,000 | 585 |
| 2007-08-09 | 592 | 592 | 586 | 586 | 4,000 | 586 |
| 2007-08-08 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2007-08-07 | 587 | 588 | 587 | 588 | 9,000 | 588 |
| 2007-08-06 | 593 | 593 | 587 | 587 | 2,000 | 587 |
| 2007-08-03 | 587 | 587 | 587 | 587 | 5,000 | 587 |
| 2007-08-02 | 595 | 595 | 588 | 588 | 6,000 | 588 |
| 2007-08-01 | 595 | 595 | 586 | 586 | 5,000 | 586 |
| 2007-07-31 | 592 | 595 | 592 | 595 | 2,000 | 595 |
| 2007-07-30 | 583 | 593 | 583 | 592 | 6,000 | 592 |
| 2007-07-27 | 596 | 596 | 593 | 593 | 4,000 | 593 |
| 2007-07-26 | 600 | 600 | 598 | 598 | 3,000 | 598 |
| 2007-07-25 | 597 | 597 | 596 | 596 | 2,000 | 596 |
| 2007-07-24 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2007-07-23 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 2007-07-19 | 591 | 597 | 591 | 597 | 5,000 | 597 |
| 2007-07-18 | 605 | 605 | 590 | 590 | 7,000 | 590 |
| 2007-07-17 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 2007-07-13 | 594 | 594 | 590 | 590 | 8,000 | 590 |
| 2007-07-11 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2007-07-10 | 583 | 585 | 583 | 583 | 5,000 | 583 |
| 2007-07-09 | 587 | 587 | 585 | 587 | 4,000 | 587 |
| 2007-07-06 | 585 | 587 | 585 | 587 | 5,000 | 587 |
| 2007-07-05 | 583 | 583 | 583 | 583 | 4,000 | 583 |
| 2007-07-04 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2007-07-03 | 586 | 586 | 585 | 585 | 3,000 | 585 |
| 2007-07-02 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2007-06-26 | 589 | 589 | 581 | 586 | 9,000 | 586 |
| 2007-06-25 | 585 | 590 | 583 | 585 | 5,000 | 585 |
| 2007-06-22 | 581 | 585 | 581 | 585 | 4,000 | 585 |
| 2007-06-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-06-20 | 576 | 577 | 576 | 577 | 2,000 | 577 |
| 2007-06-19 | 580 | 580 | 575 | 576 | 6,000 | 576 |
| 2007-06-18 | 579 | 579 | 575 | 577 | 5,000 | 577 |
| 2007-06-15 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2007-06-14 | 576 | 579 | 576 | 579 | 4,000 | 579 |
| 2007-06-13 | 577 | 577 | 576 | 576 | 2,000 | 576 |
| 2007-06-12 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2007-06-11 | 588 | 590 | 580 | 580 | 5,000 | 580 |
| 2007-06-07 | 580 | 588 | 580 | 588 | 6,000 | 588 |
| 2007-06-06 | 589 | 590 | 582 | 582 | 5,000 | 582 |
| 2007-06-05 | 585 | 586 | 585 | 586 | 5,000 | 586 |
| 2007-06-04 | 590 | 590 | 581 | 582 | 3,000 | 582 |
| 2007-06-01 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2007-05-31 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-05-28 | 589 | 590 | 580 | 585 | 5,000 | 585 |
| 2007-05-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-05-24 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-05-23 | 580 | 580 | 573 | 573 | 2,000 | 573 |
| 2007-05-22 | 574 | 580 | 574 | 580 | 3,000 | 580 |
| 2007-05-21 | 571 | 584 | 571 | 584 | 5,000 | 584 |
| 2007-05-18 | 570 | 570 | 568 | 568 | 3,000 | 568 |
| 2007-05-17 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2007-05-16 | 576 | 576 | 564 | 575 | 23,000 | 575 |
| 2007-05-15 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2007-05-14 | 598 | 600 | 592 | 592 | 7,000 | 592 |
| 2007-05-11 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-05-10 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2007-05-09 | 587 | 595 | 587 | 591 | 5,000 | 591 |
| 2007-05-08 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2007-05-07 | 592 | 597 | 592 | 592 | 6,000 | 592 |
| 2007-05-02 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-05-01 | 584 | 589 | 580 | 589 | 3,000 | 589 |
| 2007-04-27 | 575 | 582 | 573 | 582 | 17,000 | 582 |
| 2007-04-26 | 578 | 582 | 576 | 576 | 12,000 | 576 |
| 2007-04-25 | 594 | 594 | 568 | 570 | 23,000 | 570 |
| 2007-04-24 | 582 | 597 | 582 | 597 | 25,000 | 597 |
| 2007-04-23 | 649 | 657 | 649 | 649 | 19,000 | 649 |
| 2007-04-20 | 650 | 650 | 646 | 650 | 5,000 | 650 |
| 2007-04-19 | 648 | 650 | 646 | 650 | 7,000 | 650 |
| 2007-04-18 | 653 | 653 | 649 | 649 | 12,000 | 649 |
| 2007-04-17 | 660 | 660 | 654 | 654 | 11,000 | 654 |
| 2007-04-16 | 665 | 666 | 659 | 659 | 8,000 | 659 |
| 2007-04-13 | 664 | 664 | 663 | 663 | 3,000 | 663 |
| 2007-04-12 | 660 | 663 | 659 | 663 | 6,000 | 663 |
| 2007-04-11 | 650 | 656 | 650 | 650 | 7,000 | 650 |
| 2007-04-10 | 665 | 665 | 646 | 652 | 14,000 | 652 |
| 2007-04-09 | 667 | 667 | 665 | 666 | 7,000 | 666 |
| 2007-04-06 | 666 | 667 | 666 | 667 | 5,000 | 667 |
| 2007-04-05 | 678 | 678 | 665 | 665 | 7,000 | 665 |
| 2007-04-04 | 657 | 671 | 657 | 668 | 28,000 | 668 |
| 2007-04-03 | 643 | 651 | 643 | 651 | 16,000 | 651 |
| 2007-04-02 | 637 | 637 | 634 | 637 | 12,000 | 637 |
| 2007-03-30 | 635 | 637 | 635 | 637 | 4,000 | 637 |
| 2007-03-29 | 637 | 638 | 627 | 631 | 7,000 | 631 |
| 2007-03-28 | 615 | 635 | 615 | 627 | 17,000 | 627 |
| 2007-03-27 | 611 | 615 | 611 | 615 | 5,000 | 615 |
| 2007-03-26 | 610 | 610 | 601 | 610 | 5,000 | 610 |
| 2007-03-23 | 611 | 612 | 607 | 607 | 4,000 | 607 |
| 2007-03-22 | 604 | 610 | 604 | 610 | 7,000 | 610 |
| 2007-03-20 | 607 | 607 | 603 | 603 | 2,000 | 603 |
| 2007-03-16 | 607 | 609 | 602 | 602 | 4,000 | 602 |
| 2007-03-15 | 602 | 605 | 602 | 602 | 4,000 | 602 |
| 2007-03-14 | 610 | 610 | 602 | 602 | 4,000 | 602 |
| 2007-03-13 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 2007-03-12 | 607 | 608 | 607 | 608 | 2,000 | 608 |
| 2007-03-07 | 595 | 596 | 591 | 591 | 5,000 | 591 |
| 2007-03-06 | 581 | 590 | 581 | 590 | 4,000 | 590 |
| 2007-03-05 | 595 | 595 | 582 | 582 | 6,000 | 582 |
| 2007-03-02 | 585 | 594 | 585 | 594 | 5,000 | 594 |
| 2007-03-01 | 595 | 595 | 584 | 585 | 7,000 | 585 |
| 2007-02-28 | 583 | 585 | 580 | 582 | 11,000 | 582 |
| 2007-02-27 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2007-02-26 | 597 | 598 | 591 | 598 | 7,000 | 598 |
| 2007-02-23 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-02-22 | 591 | 592 | 591 | 591 | 4,000 | 591 |
| 2007-02-21 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2007-02-20 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-02-15 | 591 | 591 | 590 | 591 | 3,000 | 591 |
| 2007-02-14 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2007-02-13 | 596 | 597 | 596 | 597 | 4,000 | 597 |
| 2007-02-09 | 584 | 584 | 581 | 583 | 4,000 | 583 |
| 2007-02-08 | 582 | 588 | 581 | 588 | 5,000 | 588 |
| 2007-02-07 | 584 | 584 | 580 | 581 | 8,000 | 581 |
| 2007-02-06 | 599 | 599 | 598 | 598 | 8,000 | 598 |
| 2007-02-05 | 585 | 585 | 580 | 580 | 4,000 | 580 |
| 2007-02-02 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 2007-02-01 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2007-01-30 | 575 | 580 | 575 | 577 | 8,000 | 577 |
| 2007-01-29 | 572 | 578 | 571 | 578 | 11,000 | 578 |
| 2007-01-26 | 574 | 575 | 574 | 575 | 8,000 | 575 |
| 2007-01-25 | 579 | 579 | 575 | 575 | 6,000 | 575 |
| 2007-01-24 | 574 | 579 | 574 | 575 | 9,000 | 575 |
| 2007-01-23 | 573 | 583 | 571 | 571 | 10,000 | 571 |
| 2007-01-22 | 581 | 582 | 570 | 571 | 12,000 | 571 |
| 2007-01-19 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2007-01-18 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2007-01-17 | 589 | 589 | 578 | 586 | 7,000 | 586 |
| 2007-01-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-01-15 | 578 | 590 | 578 | 580 | 3,000 | 580 |
| 2007-01-12 | 570 | 575 | 569 | 575 | 4,000 | 575 |
| 2007-01-11 | 570 | 575 | 570 | 570 | 4,000 | 570 |
| 2007-01-10 | 568 | 570 | 567 | 570 | 6,000 | 570 |
| 2007-01-05 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2007-01-04 | 565 | 569 | 560 | 561 | 6,000 | 561 |
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
