2905 オーケー食品工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-07-20	1,023	1,025	1,021	1,022	3,800	1,022
2022-07-19	1,033	1,033	1,016	1,023	5,000	1,023
2022-07-15	1,031	1,034	1,020	1,026	4,300	1,026
2022-07-14	1,034	1,034	1,026	1,030	1,600	1,030
2022-07-13	1,033	1,039	1,033	1,035	2,300	1,035
2022-07-12	1,037	1,037	1,028	1,032	3,000	1,032
2022-07-11	1,023	1,040	1,023	1,034	8,400	1,034
2022-07-08	1,038	1,042	1,028	1,039	7,000	1,039
2022-07-07	1,021	1,038	1,021	1,038	13,800	1,038
2022-07-06	1,014	1,021	1,013	1,021	1,600	1,021
2022-07-05	1,014	1,014	1,014	1,014	100	1,014
2022-07-04	1,012	1,024	1,008	1,024	8,900	1,024
2022-07-01	1,016	1,021	1,008	1,008	1,100	1,008
2022-06-30	1,027	1,027	1,016	1,016	1,300	1,016
2022-06-29	1,015	1,021	1,012	1,012	72,400	1,012
2022-06-28	1,006	1,060	1,003	1,023	60,300	1,023
2022-06-27	998	1,004	996	996	900	996
2022-06-24	1,005	1,007	992	997	1,200	997
2022-06-23	991	1,005	991	1,005	1,800	1,005
2022-06-22	983	998	983	991	1,600	991
2022-06-21	985	992	980	983	2,200	983
2022-06-20	1,006	1,006	983	985	29,800	985
2022-06-17	975	993	970	991	19,900	991
2022-06-16	989	990	980	986	19,800	986
2022-06-15	976	991	976	991	1,400	991
2022-06-14	982	986	966	971	2,200	971
2022-06-13	973	982	966	982	2,200	982
2022-06-10	968	976	967	975	1,500	975
2022-06-09	974	975	968	975	700	975
2022-06-08	979	983	979	979	700	979
2022-06-07	978	990	974	974	2,100	974
2022-06-06	-	-	-	978	-	978
2022-06-03	976	978	970	978	1,500	978
2022-06-02	984	986	973	986	1,700	986
2022-06-01	966	994	966	990	3,700	990
2022-05-31	996	997	966	966	2,200	966
2022-05-30	960	996	960	996	1,300	996
2022-05-27	986	986	960	973	2,500	973
2022-05-26	985	987	981	981	1,100	981
2022-05-25	988	988	985	985	2,400	985
2022-05-24	996	998	980	984	2,400	984
2022-05-23	985	1,000	985	996	1,400	996
2022-05-20	1,002	1,004	979	989	2,600	989
2022-05-19	1,001	1,004	987	1,002	700	1,002
2022-05-18	1,000	1,009	992	1,001	3,100	1,001
2022-05-17	1,003	1,018	1,002	1,014	1,400	1,014
2022-05-16	1,055	1,055	1,000	1,010	2,800	1,010
2022-05-13	1,047	1,047	1,030	1,042	2,100	1,042
2022-05-12	1,041	1,049	1,039	1,039	1,500	1,039
2022-05-11	1,050	1,050	1,035	1,042	2,500	1,042
2022-05-10	1,050	1,056	1,044	1,055	1,500	1,055
2022-05-09	1,046	1,056	1,046	1,056	500	1,056
2022-05-06	1,042	1,057	1,042	1,057	2,200	1,057
2022-05-02	1,042	1,050	1,042	1,042	1,600	1,042
2022-04-28	1,020	1,044	1,020	1,044	1,300	1,044
2022-04-27	1,037	1,042	1,020	1,020	800	1,020
2022-04-26	1,042	1,047	1,040	1,044	1,300	1,044
2022-04-25	1,025	1,026	1,020	1,026	1,500	1,026
2022-04-22	1,028	1,028	1,025	1,025	1,700	1,025
2022-04-21	1,028	1,043	1,026	1,028	5,400	1,028
2022-04-20	1,019	1,035	1,019	1,028	33,400	1,028
2022-04-19	1,024	1,025	1,013	1,019	1,500	1,019
2022-04-18	1,017	1,025	1,004	1,025	1,300	1,025
2022-04-15	1,031	1,037	1,025	1,028	5,100	1,028
2022-04-14	1,022	1,031	1,022	1,031	2,000	1,031
2022-04-13	1,031	1,040	1,025	1,040	36,700	1,040
2022-04-12	1,040	1,045	1,027	1,040	21,200	1,040
2022-04-11	1,023	1,040	1,016	1,040	20,600	1,040
2022-04-08	1,026	1,036	1,025	1,035	3,100	1,035
2022-04-07	1,010	1,018	1,006	1,018	1,500	1,018
2022-04-06	1,029	1,047	1,015	1,018	4,300	1,018
2022-04-05	1,035	1,038	1,022	1,028	39,700	1,028
2022-04-04	1,038	1,043	1,035	1,043	2,700	1,043
2022-04-01	1,033	1,038	1,030	1,038	3,400	1,038
2022-03-31	1,049	1,053	1,033	1,033	44,700	1,033
2022-03-30	1,069	1,069	1,037	1,050	16,100	1,050
2022-03-29	1,092	1,092	1,031	1,039	15,700	1,039
2022-03-28	-	-	-	987	-	987
2022-03-25	-	-	-	987	-	987
2022-03-24	990	990	961	987	600	987
2022-03-23	967	993	953	990	1,900	990
2022-03-22	947	977	947	968	1,700	968
2022-03-18	992	992	992	992	100	992
2022-03-17	980	993	980	993	500	993
2022-03-16	-	-	-	995	-	995
2022-03-15	995	995	995	995	900	995
2022-03-14	987	994	987	994	500	994
2022-03-11	-	-	-	996	-	996
2022-03-10	993	999	990	996	600	996
2022-03-09	983	994	983	993	1,000	993
2022-03-08	-	-	-	998	-	998
2022-03-07	-	-	-	998	-	998
2022-03-04	-	-	-	998	-	998
2022-03-03	973	999	973	998	1,400	998
2022-03-02	-	-	-	1,003	-	1,003
2022-03-01	-	-	-	1,003	-	1,003
2022-02-28	967	1,003	967	1,003	500	1,003
2022-02-25	953	967	953	967	400	967
2022-02-24	954	968	954	968	500	968
2022-02-22	957	969	957	969	300	969
2022-02-21	-	-	-	972	-	972
2022-02-18	973	973	958	972	800	972
2022-02-17	975	975	975	975	100	975
2022-02-16	-	-	-	975	-	975
2022-02-15	977	977	960	975	1,300	975
2022-02-14	977	977	977	977	1,000	977
2022-02-10	977	982	976	982	1,200	982
2022-02-09	-	-	-	992	-	992
2022-02-08	992	992	992	992	100	992
2022-02-07	992	992	992	992	100	992
2022-02-04	992	992	992	992	100	992
2022-02-03	-	-	-	994	-	994
2022-02-02	991	994	991	994	300	994
2022-02-01	991	991	976	991	600	991
2022-01-31	976	991	976	991	200	991
2022-01-28	-	-	-	991	-	991
2022-01-27	983	991	983	991	600	991
2022-01-26	-	-	-	998	-	998
2022-01-25	-	-	-	998	-	998
2022-01-24	-	-	-	998	-	998
2022-01-21	990	998	990	998	300	998
2022-01-20	995	995	995	995	100	995
2022-01-19	-	-	-	998	-	998
2022-01-18	998	998	998	998	200	998
2022-01-17	1,003	1,003	981	1,003	1,100	1,003
2022-01-14	1,003	1,003	990	998	400	998
2022-01-13	-	-	-	1,004	-	1,004
2022-01-12	1,004	1,004	1,004	1,004	100	1,004
2022-01-11	998	1,006	991	1,006	700	1,006
2022-01-07	1,010	1,011	980	998	1,800	998
2022-01-06	-	-	-	1,011	-	1,011
2022-01-05	1,010	1,011	1,010	1,011	300	1,011
2022-01-04	1,015	1,015	1,001	1,012	600	1,012

分割・併合履歴： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.3株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株