8079 正栄食品工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 436 | 439 | 436 | 439 | 4,000 | 439 |
| 2009-12-25 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2009-12-24 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2009-12-22 | 432 | 436 | 432 | 435 | 3,000 | 435 |
| 2009-12-21 | 431 | 432 | 430 | 432 | 8,000 | 432 |
| 2009-12-18 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-12-17 | 443 | 443 | 438 | 442 | 7,000 | 442 |
| 2009-12-16 | 439 | 439 | 438 | 438 | 4,000 | 438 |
| 2009-12-15 | 434 | 437 | 431 | 437 | 14,000 | 437 |
| 2009-12-14 | 436 | 441 | 423 | 429 | 19,000 | 429 |
| 2009-12-11 | 414 | 421 | 414 | 421 | 8,000 | 421 |
| 2009-12-10 | 411 | 419 | 411 | 419 | 6,000 | 419 |
| 2009-12-09 | 413 | 414 | 413 | 414 | 3,000 | 414 |
| 2009-12-07 | 418 | 426 | 415 | 424 | 14,000 | 424 |
| 2009-12-04 | 425 | 425 | 416 | 419 | 8,000 | 419 |
| 2009-12-03 | 423 | 423 | 418 | 422 | 5,000 | 422 |
| 2009-12-02 | 427 | 427 | 424 | 427 | 4,000 | 427 |
| 2009-12-01 | 429 | 429 | 414 | 424 | 8,000 | 424 |
| 2009-11-30 | 421 | 429 | 421 | 429 | 5,000 | 429 |
| 2009-11-27 | 431 | 431 | 425 | 425 | 4,000 | 425 |
| 2009-11-26 | 440 | 440 | 428 | 428 | 12,000 | 428 |
| 2009-11-25 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2009-11-24 | 428 | 433 | 428 | 433 | 3,000 | 433 |
| 2009-11-17 | 430 | 445 | 430 | 445 | 2,000 | 445 |
| 2009-11-16 | 443 | 443 | 440 | 440 | 2,000 | 440 |
| 2009-11-10 | 440 | 444 | 440 | 444 | 2,000 | 444 |
| 2009-11-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-11-05 | 441 | 450 | 441 | 450 | 2,000 | 450 |
| 2009-11-02 | 448 | 448 | 441 | 441 | 3,000 | 441 |
| 2009-10-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-10-29 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2009-10-28 | 440 | 441 | 440 | 440 | 3,000 | 440 |
| 2009-10-27 | 444 | 451 | 439 | 439 | 24,000 | 439 |
| 2009-10-26 | 482 | 484 | 480 | 484 | 19,000 | 484 |
| 2009-10-23 | 472 | 482 | 472 | 480 | 5,000 | 480 |
| 2009-10-22 | 473 | 473 | 470 | 470 | 6,000 | 470 |
| 2009-10-21 | 484 | 484 | 480 | 483 | 4,000 | 483 |
| 2009-10-20 | 484 | 484 | 480 | 480 | 2,000 | 480 |
| 2009-10-19 | 476 | 484 | 476 | 484 | 9,000 | 484 |
| 2009-10-16 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2009-10-15 | 478 | 483 | 478 | 483 | 2,000 | 483 |
| 2009-10-14 | 475 | 480 | 475 | 478 | 5,000 | 478 |
| 2009-10-13 | 473 | 474 | 473 | 474 | 4,000 | 474 |
| 2009-10-09 | 468 | 472 | 468 | 472 | 4,000 | 472 |
| 2009-10-07 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2009-10-06 | 470 | 473 | 470 | 473 | 4,000 | 473 |
| 2009-10-05 | 465 | 473 | 465 | 466 | 4,000 | 466 |
| 2009-10-02 | 461 | 474 | 456 | 474 | 6,000 | 474 |
| 2009-10-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-09-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-09-29 | 460 | 460 | 458 | 458 | 4,000 | 458 |
| 2009-09-28 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 2009-09-24 | 460 | 460 | 456 | 456 | 3,000 | 456 |
| 2009-09-18 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2009-09-17 | 465 | 465 | 460 | 461 | 4,000 | 461 |
| 2009-09-16 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2009-09-15 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2009-09-14 | 470 | 470 | 461 | 468 | 8,000 | 468 |
| 2009-09-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-09-08 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2009-09-07 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-09-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-09-01 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2009-08-31 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2009-08-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-08-26 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2009-08-24 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2009-08-21 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2009-08-20 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2009-08-19 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-08-18 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2009-08-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-08-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-08-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-08-06 | 435 | 442 | 435 | 442 | 5,000 | 442 |
| 2009-08-03 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 2009-07-31 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2009-07-30 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2009-07-29 | 425 | 428 | 425 | 428 | 7,000 | 428 |
| 2009-07-28 | 429 | 429 | 425 | 426 | 4,000 | 426 |
| 2009-07-27 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2009-07-23 | 425 | 426 | 425 | 426 | 4,000 | 426 |
| 2009-07-21 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2009-07-17 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-07-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-07-15 | 440 | 449 | 440 | 449 | 3,000 | 449 |
| 2009-07-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-07-13 | 458 | 458 | 445 | 455 | 10,000 | 455 |
| 2009-07-10 | 449 | 449 | 449 | 449 | 13,000 | 449 |
| 2009-07-09 | 432 | 432 | 430 | 430 | 4,000 | 430 |
| 2009-07-08 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2009-07-06 | 428 | 431 | 428 | 431 | 2,000 | 431 |
| 2009-07-03 | 428 | 428 | 425 | 425 | 5,000 | 425 |
| 2009-07-01 | 438 | 438 | 425 | 425 | 3,000 | 425 |
| 2009-06-29 | 420 | 427 | 420 | 427 | 3,000 | 427 |
| 2009-06-26 | 429 | 430 | 425 | 430 | 5,000 | 430 |
| 2009-06-25 | 421 | 427 | 421 | 427 | 2,000 | 427 |
| 2009-06-23 | 424 | 424 | 418 | 418 | 4,000 | 418 |
| 2009-06-22 | 425 | 425 | 424 | 424 | 2,000 | 424 |
| 2009-06-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-06-18 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-06-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-06-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-06-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-06-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-05-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-26 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2009-05-25 | 417 | 422 | 416 | 422 | 6,000 | 422 |
| 2009-05-22 | 419 | 419 | 416 | 416 | 3,000 | 416 |
| 2009-05-20 | 418 | 420 | 417 | 420 | 3,000 | 420 |
| 2009-05-19 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-05-18 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-05-15 | 425 | 425 | 418 | 418 | 2,000 | 418 |
| 2009-05-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-05-13 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 2009-05-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-05-08 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2009-05-01 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2009-04-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-04-27 | 433 | 433 | 426 | 426 | 6,000 | 426 |
| 2009-04-24 | 444 | 444 | 440 | 440 | 2,000 | 440 |
| 2009-04-23 | 451 | 452 | 450 | 452 | 10,000 | 452 |
| 2009-04-22 | 449 | 452 | 449 | 452 | 3,000 | 452 |
| 2009-04-21 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2009-04-20 | 452 | 452 | 450 | 450 | 3,000 | 450 |
| 2009-04-17 | 453 | 453 | 450 | 450 | 2,000 | 450 |
| 2009-04-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2009-04-15 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2009-04-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-04-10 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2009-04-09 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2009-04-06 | 446 | 446 | 445 | 445 | 3,000 | 445 |
| 2009-04-03 | 440 | 448 | 440 | 448 | 3,000 | 448 |
| 2009-04-02 | 441 | 442 | 441 | 441 | 5,000 | 441 |
| 2009-04-01 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2009-03-31 | 439 | 440 | 439 | 440 | 5,000 | 440 |
| 2009-03-30 | 432 | 435 | 432 | 435 | 11,000 | 435 |
| 2009-03-27 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2009-03-26 | 434 | 434 | 431 | 431 | 5,000 | 431 |
| 2009-03-24 | 410 | 410 | 407 | 407 | 3,000 | 407 |
| 2009-03-17 | 405 | 412 | 401 | 412 | 4,000 | 412 |
| 2009-03-11 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2009-03-09 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2009-03-06 | 406 | 406 | 401 | 402 | 5,000 | 402 |
| 2009-03-05 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2009-03-04 | 424 | 424 | 409 | 409 | 2,000 | 409 |
| 2009-03-02 | 427 | 430 | 427 | 430 | 4,000 | 430 |
| 2009-02-27 | 420 | 420 | 417 | 417 | 2,000 | 417 |
| 2009-02-26 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2009-02-25 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2009-02-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-02-16 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2009-02-09 | 420 | 420 | 418 | 418 | 2,000 | 418 |
| 2009-02-06 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2009-02-04 | 455 | 455 | 455 | 455 | 12,000 | 455 |
| 2009-02-02 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2009-01-30 | 403 | 418 | 403 | 418 | 2,000 | 418 |
| 2009-01-29 | 420 | 420 | 407 | 407 | 2,000 | 407 |
| 2009-01-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-01-26 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2009-01-23 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2009-01-22 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2009-01-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-01-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-01-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-01-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-01-08 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2009-01-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-01-06 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-01-05 | 405 | 406 | 404 | 404 | 6,000 | 404 |
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
