8079 正栄食品工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 411 | 411 | 408 | 408 | 2,000 | 408 |
| 2008-12-26 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2008-12-25 | 413 | 414 | 413 | 414 | 2,000 | 414 |
| 2008-12-24 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2008-12-22 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-12-19 | 406 | 420 | 406 | 420 | 2,000 | 420 |
| 2008-12-18 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 2008-12-17 | 431 | 431 | 431 | 431 | 6,000 | 431 |
| 2008-12-16 | 431 | 433 | 431 | 431 | 4,000 | 431 |
| 2008-12-15 | 433 | 433 | 433 | 433 | 10,000 | 433 |
| 2008-12-12 | 403 | 408 | 403 | 408 | 2,000 | 408 |
| 2008-12-11 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-12-10 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-12-09 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 2008-12-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-12-01 | 394 | 400 | 394 | 400 | 2,000 | 400 |
| 2008-11-28 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-11-27 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2008-11-26 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2008-11-25 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2008-11-21 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2008-11-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-11-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-11-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-11-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-11-07 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2008-11-06 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2008-11-05 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2008-11-04 | 430 | 430 | 400 | 400 | 6,000 | 400 |
| 2008-10-31 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2008-10-30 | 390 | 399 | 390 | 399 | 2,000 | 399 |
| 2008-10-29 | 380 | 395 | 380 | 380 | 11,000 | 380 |
| 2008-10-28 | 338 | 355 | 338 | 355 | 15,000 | 355 |
| 2008-10-27 | 420 | 429 | 420 | 424 | 15,000 | 424 |
| 2008-10-24 | 442 | 442 | 429 | 429 | 6,000 | 429 |
| 2008-10-23 | 437 | 437 | 427 | 427 | 4,000 | 427 |
| 2008-10-22 | 440 | 440 | 434 | 437 | 4,000 | 437 |
| 2008-10-21 | 441 | 443 | 441 | 443 | 3,000 | 443 |
| 2008-10-20 | 434 | 434 | 428 | 433 | 6,000 | 433 |
| 2008-10-17 | 425 | 434 | 424 | 434 | 5,000 | 434 |
| 2008-10-16 | 425 | 425 | 423 | 423 | 2,000 | 423 |
| 2008-10-15 | 436 | 445 | 425 | 445 | 6,000 | 445 |
| 2008-10-14 | 422 | 445 | 422 | 425 | 10,000 | 425 |
| 2008-10-10 | 422 | 422 | 418 | 418 | 10,000 | 418 |
| 2008-10-09 | 428 | 445 | 424 | 427 | 11,000 | 427 |
| 2008-10-08 | 429 | 430 | 426 | 428 | 11,000 | 428 |
| 2008-10-07 | 435 | 435 | 429 | 429 | 5,000 | 429 |
| 2008-10-06 | 440 | 445 | 440 | 445 | 11,000 | 445 |
| 2008-10-03 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 2008-10-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-10-01 | 458 | 459 | 457 | 457 | 7,000 | 457 |
| 2008-09-30 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2008-09-29 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2008-09-26 | 460 | 460 | 445 | 445 | 3,000 | 445 |
| 2008-09-25 | 443 | 450 | 443 | 445 | 8,000 | 445 |
| 2008-09-22 | 458 | 458 | 443 | 443 | 2,000 | 443 |
| 2008-09-18 | 438 | 438 | 430 | 430 | 3,000 | 430 |
| 2008-09-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-09-16 | 448 | 448 | 438 | 438 | 3,000 | 438 |
| 2008-09-11 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-09-10 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2008-09-09 | 449 | 464 | 449 | 464 | 2,000 | 464 |
| 2008-09-08 | 462 | 462 | 449 | 449 | 5,000 | 449 |
| 2008-09-03 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2008-09-02 | 446 | 450 | 446 | 450 | 2,000 | 450 |
| 2008-09-01 | 464 | 464 | 451 | 451 | 3,000 | 451 |
| 2008-08-28 | 453 | 465 | 453 | 465 | 2,000 | 465 |
| 2008-08-26 | 463 | 463 | 454 | 454 | 5,000 | 454 |
| 2008-08-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-08-20 | 435 | 460 | 435 | 460 | 2,000 | 460 |
| 2008-08-15 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2008-08-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-08-13 | 449 | 449 | 440 | 440 | 4,000 | 440 |
| 2008-08-12 | 450 | 454 | 450 | 454 | 6,000 | 454 |
| 2008-08-06 | 464 | 470 | 464 | 470 | 5,000 | 470 |
| 2008-08-04 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2008-08-01 | 469 | 469 | 451 | 451 | 4,000 | 451 |
| 2008-07-29 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-07-28 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2008-07-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-07-24 | 450 | 450 | 447 | 447 | 2,000 | 447 |
| 2008-07-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-07-18 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-07-17 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2008-07-16 | 484 | 484 | 478 | 478 | 11,000 | 478 |
| 2008-07-14 | 444 | 444 | 444 | 444 | 9,000 | 444 |
| 2008-07-11 | 435 | 438 | 435 | 435 | 4,000 | 435 |
| 2008-07-10 | 432 | 435 | 432 | 435 | 3,000 | 435 |
| 2008-07-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-07-08 | 428 | 435 | 428 | 435 | 3,000 | 435 |
| 2008-07-07 | 431 | 431 | 423 | 425 | 6,000 | 425 |
| 2008-07-04 | 433 | 433 | 431 | 431 | 5,000 | 431 |
| 2008-07-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-07-01 | 440 | 440 | 432 | 435 | 6,000 | 435 |
| 2008-06-30 | 438 | 438 | 430 | 430 | 9,000 | 430 |
| 2008-06-27 | 445 | 446 | 445 | 446 | 2,000 | 446 |
| 2008-06-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-06-25 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2008-06-24 | 442 | 445 | 442 | 445 | 2,000 | 445 |
| 2008-06-20 | 443 | 443 | 441 | 441 | 6,000 | 441 |
| 2008-06-19 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2008-06-18 | 445 | 449 | 445 | 449 | 5,000 | 449 |
| 2008-06-17 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2008-06-12 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2008-06-11 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2008-06-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-06-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-06-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-06-04 | 438 | 438 | 431 | 431 | 3,000 | 431 |
| 2008-06-03 | 446 | 446 | 428 | 428 | 10,000 | 428 |
| 2008-06-02 | 451 | 451 | 445 | 445 | 4,000 | 445 |
| 2008-05-30 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2008-05-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-05-28 | 453 | 453 | 449 | 449 | 2,000 | 449 |
| 2008-05-27 | 455 | 455 | 449 | 454 | 4,000 | 454 |
| 2008-05-26 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2008-05-23 | 447 | 450 | 447 | 450 | 2,000 | 450 |
| 2008-05-22 | 447 | 447 | 446 | 447 | 3,000 | 447 |
| 2008-05-21 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2008-05-20 | 447 | 448 | 447 | 448 | 2,000 | 448 |
| 2008-05-19 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2008-05-15 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2008-05-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-05-13 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2008-05-12 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2008-05-09 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2008-05-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-05-07 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2008-05-02 | 444 | 449 | 444 | 445 | 4,000 | 445 |
| 2008-05-01 | 443 | 445 | 443 | 445 | 5,000 | 445 |
| 2008-04-30 | 470 | 470 | 441 | 441 | 7,000 | 441 |
| 2008-04-28 | 469 | 469 | 467 | 467 | 3,000 | 467 |
| 2008-04-25 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2008-04-24 | 451 | 452 | 449 | 449 | 26,000 | 449 |
| 2008-04-23 | 475 | 476 | 475 | 476 | 18,000 | 476 |
| 2008-04-22 | 473 | 475 | 470 | 475 | 10,000 | 475 |
| 2008-04-21 | 473 | 475 | 471 | 472 | 13,000 | 472 |
| 2008-04-18 | 470 | 473 | 470 | 473 | 4,000 | 473 |
| 2008-04-17 | 465 | 465 | 461 | 465 | 6,000 | 465 |
| 2008-04-16 | 472 | 472 | 465 | 465 | 12,000 | 465 |
| 2008-04-15 | 485 | 485 | 472 | 472 | 3,000 | 472 |
| 2008-04-14 | 471 | 475 | 470 | 471 | 6,000 | 471 |
| 2008-04-11 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2008-04-10 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2008-04-09 | 495 | 495 | 481 | 481 | 3,000 | 481 |
| 2008-04-08 | 495 | 495 | 486 | 486 | 2,000 | 486 |
| 2008-04-07 | 489 | 490 | 475 | 490 | 10,000 | 490 |
| 2008-04-04 | 483 | 483 | 475 | 475 | 5,000 | 475 |
| 2008-04-03 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2008-04-02 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2008-04-01 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 2008-03-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-03-28 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2008-03-26 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 2008-03-25 | 430 | 436 | 430 | 435 | 16,000 | 435 |
| 2008-03-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-03-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-03-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-03-12 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2008-03-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-03-07 | 459 | 459 | 450 | 450 | 9,000 | 450 |
| 2008-03-06 | 460 | 460 | 460 | 460 | 13,000 | 460 |
| 2008-03-05 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2008-03-03 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2008-02-29 | 471 | 480 | 471 | 475 | 4,000 | 475 |
| 2008-02-26 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2008-02-25 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2008-02-22 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 2008-02-20 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-02-15 | 463 | 469 | 463 | 469 | 2,000 | 469 |
| 2008-02-13 | 470 | 470 | 462 | 462 | 6,000 | 462 |
| 2008-02-12 | 469 | 470 | 469 | 470 | 7,000 | 470 |
| 2008-02-08 | 462 | 470 | 462 | 470 | 2,000 | 470 |
| 2008-02-07 | 470 | 470 | 462 | 462 | 4,000 | 462 |
| 2008-02-06 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 2008-02-05 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-02-04 | 469 | 470 | 465 | 470 | 4,000 | 470 |
| 2008-02-01 | 452 | 470 | 452 | 470 | 4,000 | 470 |
| 2008-01-31 | 453 | 453 | 451 | 453 | 10,000 | 453 |
| 2008-01-30 | 461 | 461 | 451 | 453 | 6,000 | 453 |
| 2008-01-29 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2008-01-28 | 470 | 470 | 461 | 461 | 4,000 | 461 |
| 2008-01-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-01-23 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2008-01-22 | 470 | 470 | 455 | 455 | 3,000 | 455 |
| 2008-01-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-01-18 | 465 | 470 | 465 | 470 | 7,000 | 470 |
| 2008-01-17 | 466 | 466 | 460 | 465 | 6,000 | 465 |
| 2008-01-16 | 475 | 475 | 462 | 462 | 8,000 | 462 |
| 2008-01-15 | 475 | 476 | 475 | 475 | 3,000 | 475 |
| 2008-01-11 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2008-01-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-09 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2008-01-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
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
