2905 オーケー食品工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-241,1101,1281,1071,1281,8001,128
2021-09-221,1211,1211,1011,1104001,110
2021-09-211,1181,1181,1081,1088001,108
2021-09-171,1201,1201,1101,1189001,118
2021-09-161,1271,1361,1111,1202,0001,120
2021-09-151,1291,1391,1281,1381,8001,138
2021-09-141,1141,1191,1121,1121,3001,112
2021-09-131,1131,1201,1121,1197001,119
2021-09-101,1231,1231,1121,1218001,121
2021-09-091,1221,1431,1181,1231,9001,123
2021-09-081,1231,1581,1181,1223,2001,122
2021-09-071,1441,1441,1121,1324,3001,132
2021-09-061,2141,2141,1301,14415,5001,144
2021-09-031,1301,3101,1161,12830,2001,128
2021-09-021,1151,1161,1151,1162001,116
2021-09-011,1151,1151,1151,1151001,115
2021-08-311,1081,1151,1081,1153001,115
2021-08-301,1091,1191,1081,1195001,119
2021-08-271,1101,1251,1101,1253001,125
2021-08-261,1101,1101,1101,1101001,110
2021-08-25---1,125-1,125
2021-08-24---1,125-1,125
2021-08-23---1,125-1,125
2021-08-201,1291,1291,1251,1252001,125
2021-08-19---1,137-1,137
2021-08-18---1,137-1,137
2021-08-17---1,137-1,137
2021-08-161,1371,1371,1371,1377001,137
2021-08-131,1231,1251,1231,1252001,125
2021-08-121,1231,1231,1231,1231001,123
2021-08-111,1241,1281,1231,1233001,123
2021-08-101,1241,1241,1241,1241001,124
2021-08-061,1251,1251,1251,1251001,125
2021-08-051,1261,1261,1261,1261001,126
2021-08-041,1301,1301,1081,1271,2001,127
2021-08-03---1,130-1,130
2021-08-02---1,130-1,130
2021-07-30---1,130-1,130
2021-07-29---1,130-1,130
2021-07-28---1,130-1,130
2021-07-27---1,130-1,130
2021-07-26---1,130-1,130
2021-07-211,1081,1301,1081,1305001,130
2021-07-201,1471,1471,1061,1172,9001,117
2021-07-191,1061,1171,1031,1173001,117
2021-07-16---1,118-1,118
2021-07-151,1321,1321,1001,1182,3001,118
2021-07-141,1201,1231,1201,1232001,123
2021-07-131,1161,1291,1161,1271,1001,127
2021-07-121,1201,1281,1201,1283001,128
2021-07-091,1191,1281,1181,1283001,128
2021-07-08---1,133-1,133
2021-07-07---1,133-1,133
2021-07-06---1,133-1,133
2021-07-05---1,133-1,133
2021-07-02---1,133-1,133
2021-07-011,1211,1331,1201,1333001,133
2021-06-30---1,139-1,139
2021-06-291,1181,1401,1181,1394001,139
2021-06-281,1291,1421,1161,1412,2001,141
2021-06-251,1101,1441,1091,1301,6001,130
2021-06-241,1061,1191,1061,1176001,117
2021-06-23---1,123-1,123
2021-06-221,1411,1411,1091,1231,5001,123
2021-06-211,1431,1431,1431,1433001,143
2021-06-181,1241,1441,1201,1431,2001,143
2021-06-17---1,124-1,124
2021-06-161,1151,1241,1151,1245001,124
2021-06-151,1271,1271,1271,1276001,127
2021-06-141,1161,1281,1161,1271,7001,127
2021-06-111,1291,1291,1291,1291001,129
2021-06-101,1291,1291,1291,1293001,129
2021-06-09---1,129-1,129
2021-06-08---1,129-1,129
2021-06-071,1211,1331,1181,1296001,129
2021-06-04---1,135-1,135
2021-06-031,1341,1351,1221,1354001,135
2021-06-021,1101,1361,1101,1362,1001,136
2021-06-011,1401,1401,1401,1401001,140
2021-05-311,1181,1401,1181,1407001,140
2021-05-28---1,140-1,140
2021-05-27---1,140-1,140
2021-05-261,1441,1441,1401,1405001,140
2021-05-25---1,145-1,145
2021-05-241,1361,1461,1361,1455001,145
2021-05-211,1231,1361,1231,1363001,136
2021-05-201,1401,1401,1391,1392001,139
2021-05-191,1271,1421,1261,1401,2001,140
2021-05-181,1281,1431,1281,1434001,143
2021-05-171,1441,1451,1231,1442,5001,144
2021-05-141,1341,1441,1271,1441,1001,144
2021-05-13---1,143-1,143
2021-05-121,1351,1441,1201,1439001,143
2021-05-111,1381,1461,1381,1464001,146
2021-05-101,1321,1471,1311,1467001,146
2021-05-071,1331,1501,1331,1506001,150
2021-05-061,1481,1531,1281,1512,2001,151
2021-04-301,1301,1481,1301,1474001,147
2021-04-28---1,149-1,149
2021-04-271,1441,1491,1301,1491,1001,149
2021-04-261,1401,1471,1211,1441,1001,144
2021-04-231,1211,1481,1211,1487001,148
2021-04-22---1,149-1,149
2021-04-211,1281,1551,1201,1491,3001,149
2021-04-201,1191,1281,1181,1281,1001,128
2021-04-191,1101,1391,1091,1283,2001,128
2021-04-161,1481,1511,1211,1409001,140
2021-04-151,1581,1581,1311,1561,3001,156
2021-04-141,1581,1581,1581,1581001,158
2021-04-131,1401,1601,1391,1605001,160
2021-04-121,1461,1691,1451,1651,2001,165
2021-04-091,1541,1541,1541,1541001,154
2021-04-08---1,154-1,154
2021-04-07---1,154-1,154
2021-04-061,1301,1541,1201,1541,2001,154
2021-04-051,1601,1601,1601,1601001,160
2021-04-021,1651,1651,1601,1602001,160
2021-04-011,1861,1861,1861,1861001,186
2021-03-311,1571,1631,1361,1636001,163
2021-03-30---1,187-1,187
2021-03-291,1871,1871,1871,1871001,187
2021-03-26---1,166-1,166
2021-03-251,1661,1661,1661,1662001,166
2021-03-241,1861,1861,1431,1735001,173
2021-03-231,1881,1881,1611,1845001,184
2021-03-221,1311,1921,1291,1881,8001,188
2021-03-191,1691,1981,1391,1393,5001,139
2021-03-181,1661,1711,1391,1691,7001,169
2021-03-171,1721,2011,1431,1719001,171
2021-03-161,1751,1751,1581,1722,9001,172
2021-03-151,1161,1961,1091,17515,1001,175
2021-03-121,2051,2051,1731,2001,1001,200
2021-03-111,0921,2071,0921,2022,8001,202
2021-03-101,0871,0941,0681,0873,1001,087
2021-03-091,0951,0951,0951,0956001,095
2021-03-081,0991,1001,0891,0951,5001,095
2021-03-051,1201,1301,0981,0984,2001,098
2021-03-041,1301,1301,1071,1283001,128
2021-03-031,1301,1981,1161,1305,2001,130
2021-03-021,1491,2171,1201,1305,0001,130
2021-03-011,1371,1731,1321,1493,2001,149
2021-02-261,1681,1951,1401,1454,8001,145
2021-02-251,1951,1991,1951,1966001,196
2021-02-241,1981,1981,1791,1966001,196
2021-02-221,2211,2211,2001,2004001,200
2021-02-191,2031,2261,1901,2085,0001,208
2021-02-181,2071,2301,1931,20310,3001,203
2021-02-171,2301,2301,1991,2072,6001,207
2021-02-161,2331,2621,2271,2562,6001,256
2021-02-151,2651,2651,2481,2638001,263
2021-02-121,2751,2751,2551,2651,1001,265
2021-02-101,2711,2891,2591,2792,2001,279
2021-02-091,2531,2901,2531,2901,0001,290
2021-02-081,2741,2741,2411,2697001,269
2021-02-051,2591,2881,2581,2711,1001,271
2021-02-041,2801,2891,2791,2895001,289
2021-02-031,2611,2911,2611,2911,2001,291
2021-02-021,2881,2941,2641,2911,8001,291
2021-02-011,2951,2951,2651,2941,3001,294
2021-01-29---1,296-1,296
2021-01-281,2961,2961,2961,2961001,296
2021-01-271,2961,2971,2661,2969001,296
2021-01-261,2801,2901,2641,2906001,290
2021-01-251,2881,2991,2621,2801,0001,280
2021-01-221,2291,2701,2291,2672,8001,267
2021-01-211,2001,2591,2001,22911,0001,229
2021-01-201,1511,4531,1511,27878,1001,278
2021-01-191,1531,1531,1471,1534001,153
2021-01-181,1521,1521,1261,1492,4001,149
2021-01-151,1411,1411,1411,1417001,141
2021-01-141,1401,1401,1391,1405001,140
2021-01-131,1351,1421,1231,1401,1001,140
2021-01-121,1361,1441,1221,1446001,144
2021-01-08---1,136-1,136
2021-01-071,1371,1371,1361,1362001,136
2021-01-061,1441,1441,1111,1409001,140
2021-01-051,1381,1381,1081,1223001,122
2021-01-041,1161,1201,0901,1161,6001,116

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