2905 オーケー食品工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-041,0591,0751,0591,0755001,075
2020-12-031,0601,0791,0601,0785001,078
2020-12-02---1,080-1,080
2020-12-01---1,080-1,080
2020-11-301,0791,0801,0791,0802001,080
2020-11-271,0791,0791,0791,0792001,079
2020-11-261,0791,0791,0621,0794001,079
2020-11-251,0791,0791,0571,0767001,076
2020-11-241,0611,0761,0551,0735001,073
2020-11-201,0801,0801,0801,0801001,080
2020-11-19---1,081-1,081
2020-11-181,0811,0811,0811,0811001,081
2020-11-171,0591,0811,0591,0813001,081
2020-11-161,0861,0861,0861,0868001,086
2020-11-131,0861,0861,0781,0866001,086
2020-11-121,0811,0871,0781,0875001,087
2020-11-11---1,087-1,087
2020-11-101,0871,0871,0871,0871001,087
2020-11-091,0711,0871,0711,0879001,087
2020-11-061,0691,0891,0681,0893001,089
2020-11-051,0851,0901,0811,0909001,090
2020-11-04---1,080-1,080
2020-11-021,0801,0801,0801,0801001,080
2020-10-301,0681,0831,0621,0831,4001,083
2020-10-29---1,098-1,098
2020-10-28---1,098-1,098
2020-10-27---1,098-1,098
2020-10-26---1,098-1,098
2020-10-231,0981,0981,0981,0981001,098
2020-10-221,0781,0781,0781,0782001,078
2020-10-211,0971,0971,0801,0805001,080
2020-10-201,1001,1001,0731,0871,3001,087
2020-10-191,1121,1151,1071,1151,2001,115
2020-10-161,1031,1141,1001,1008001,100
2020-10-151,1001,1131,1001,1001,0001,100
2020-10-141,0971,1001,0971,1002001,100
2020-10-131,0851,0941,0851,0942001,094
2020-10-121,0761,0901,0761,0859001,085
2020-10-09---1,077-1,077
2020-10-081,0801,0801,0631,0775001,077
2020-10-071,0701,0861,0701,0863001,086
2020-10-061,0801,0951,0801,0955001,095
2020-10-051,0951,0951,0891,0894001,089
2020-10-021,0651,0881,0531,0702,0001,070
2020-09-301,0671,0701,0671,0703001,070
2020-09-291,0541,0741,0531,0728001,072
2020-09-281,0771,0891,0771,0834001,083
2020-09-251,0781,0781,0611,0778001,077
2020-09-24---1,088-1,088
2020-09-231,0511,0881,0511,0883001,088
2020-09-181,0691,1011,0561,0682,7001,068
2020-09-171,1141,1141,0991,0991,1001,099
2020-09-161,0931,0981,0781,0851,2001,085
2020-09-151,0961,0961,0701,0931,2001,093
2020-09-141,0651,0901,0651,0901,7001,090
2020-09-111,0531,0651,0511,0658001,065
2020-09-101,0521,0651,0521,0655001,065
2020-09-091,0311,0511,0311,0508001,050
2020-09-081,0501,0591,0501,0592001,059
2020-09-071,0491,0531,0481,0481,0001,048
2020-09-041,0321,0461,0311,0465001,046
2020-09-031,0601,0731,0321,0622,5001,062
2020-09-021,0791,0861,0581,0771,5001,077
2020-09-011,0721,0721,0521,0727001,072
2020-08-311,0721,0821,0721,0726001,072
2020-08-281,0971,1881,0641,0649,4001,064
2020-08-271,0821,0941,0721,0848001,084
2020-08-261,0951,0951,0951,0952001,095
2020-08-25---1,095-1,095
2020-08-241,0921,0951,0921,0954001,095
2020-08-211,0791,0921,0791,0924001,092
2020-08-201,0931,0931,0931,0932001,093
2020-08-191,0961,0961,0811,0932,3001,093
2020-08-181,0961,1051,0751,0962,2001,096
2020-08-171,1051,1191,0771,0852,3001,085
2020-08-141,0971,1051,0951,1059001,105
2020-08-131,0871,0911,0801,0891,5001,089
2020-08-121,0561,0571,0531,0574001,057
2020-08-111,0511,0751,0511,0751,2001,075
2020-08-071,0861,0861,0401,0651,1001,065
2020-08-061,0261,0661,0261,0561,1001,056
2020-08-051,0951,0951,0781,0785001,078
2020-08-041,0671,0901,0661,0731,5001,073
2020-08-03---1,119-1,119
2020-07-31---1,119-1,119
2020-07-301,1101,1201,1101,1193001,119
2020-07-291,1211,1491,1141,1261,0001,126
2020-07-281,1481,1561,1481,1563001,156
2020-07-271,1691,1771,1481,1481,2001,148
2020-07-22---1,188-1,188
2020-07-211,1881,1881,1881,1883001,188
2020-07-201,1681,1791,1681,1795001,179
2020-07-171,1811,1811,1811,1811001,181
2020-07-161,1811,1811,1811,1812001,181
2020-07-151,1891,1891,1701,1881,3001,188
2020-07-141,1861,1901,1791,1901,0001,190
2020-07-131,1861,1871,1861,1872001,187
2020-07-101,1871,1871,1871,1871001,187
2020-07-091,1831,1831,1831,1832001,183
2020-07-081,1751,1881,1651,1817001,181
2020-07-071,1691,1901,1651,1905001,190
2020-07-061,1901,1941,1901,1921,1001,192
2020-07-031,2091,2101,1971,1974001,197
2020-07-021,1921,2011,1911,2006001,200
2020-07-011,2061,2061,1971,1972001,197
2020-06-301,1961,2111,1911,2061,9001,206
2020-06-291,2021,2121,1901,2129001,212
2020-06-261,2101,2201,2101,2207001,220
2020-06-251,1901,2081,1901,2033,8001,203
2020-06-241,1851,1901,1841,1904001,190
2020-06-231,1861,1941,1851,1939001,193
2020-06-221,1961,1961,1961,1963001,196
2020-06-191,2001,2001,1831,1996001,199
2020-06-181,2001,2001,2001,2001001,200
2020-06-171,1991,2021,1961,2017001,201
2020-06-161,1871,1991,1861,1994001,199
2020-06-151,1901,2021,1901,2012,0001,201
2020-06-121,1961,2031,1931,2031,0001,203
2020-06-111,2431,2591,1621,2086,1001,208
2020-06-101,2471,2541,2461,2545001,254
2020-06-091,2501,2561,2501,2562001,256
2020-06-081,2351,2601,2351,2431,5001,243
2020-06-051,2431,2591,2351,2352,3001,235
2020-06-041,2601,2601,2601,2602001,260
2020-06-031,2631,2691,2551,2617001,261
2020-06-021,2641,2691,2641,2694001,269
2020-06-011,2651,2651,2631,2641,1001,264
2020-05-291,2601,2601,2601,2601001,260
2020-05-281,2631,2651,2551,2646001,264
2020-05-271,2671,2741,2631,2631,1001,263
2020-05-261,2671,2801,2651,2656001,265
2020-05-251,2801,2801,2801,2806001,280
2020-05-221,2801,2801,2801,2801001,280
2020-05-211,2691,2811,2681,2813001,281
2020-05-201,2821,2831,2821,2835001,283
2020-05-191,2911,2911,2611,2801,5001,280
2020-05-181,2651,2741,2651,2741,2001,274
2020-05-151,2641,2641,2481,2631,4001,263
2020-05-141,2641,2641,2591,2592001,259
2020-05-131,2431,2631,2401,2639001,263
2020-05-12---1,273-1,273
2020-05-111,2651,2731,2641,2734001,273
2020-05-08---1,279-1,279
2020-05-07---1,279-1,279
2020-05-011,2651,2791,2641,2793001,279
2020-04-301,2611,2811,2611,2819001,281
2020-04-28---1,291-1,291
2020-04-271,2911,2911,2911,2911001,291
2020-04-241,2631,2841,2601,2721,5001,272
2020-04-231,2961,2961,2671,2771,3001,277
2020-04-221,2861,2901,2861,2897001,289
2020-04-211,2721,2891,2711,2867001,286
2020-04-201,2891,2891,2841,2896001,289
2020-04-171,2971,2971,2661,2916001,291
2020-04-161,2751,3001,2691,2911,0001,291
2020-04-151,2971,3051,2751,3051,8001,305
2020-04-141,3051,3051,2821,3007001,300
2020-04-131,2501,2971,2501,2908001,290
2020-04-101,2501,2501,2501,2501001,250
2020-04-091,2501,2501,2501,2501001,250
2020-04-081,2141,2501,2141,2502,8001,250
2020-04-07---1,247-1,247
2020-04-061,2331,2471,2331,2471,0001,247
2020-04-03---1,250-1,250
2020-04-02---1,250-1,250
2020-04-011,2381,2501,2381,2505001,250
2020-03-311,2501,2501,2501,25013,2001,250
2020-03-301,2301,2501,2301,2501,5001,250
2020-03-27---1,250-1,250
2020-03-261,2501,2501,2501,2503001,250
2020-03-251,2501,2501,2501,2501001,250
2020-03-241,2501,2501,2291,2461,3001,246
2020-03-231,2351,2591,2191,2442,7001,244
2020-03-191,2541,2541,2391,2537001,253
2020-03-181,2441,2601,2441,2569001,256
2020-03-171,2411,2591,2401,2581,5001,258
2020-03-161,2541,2891,2541,2671,7001,267
2020-03-131,2491,2771,2181,2274,0001,227
2020-03-121,2331,2831,2331,2791,3001,279
2020-03-111,2981,2981,2691,2937001,293
2020-03-101,2381,2791,2381,2682,8001,268
2020-03-091,2621,2801,2531,2685001,268
2020-03-06---1,288-1,288
2020-03-051,2881,2891,2781,2887001,288
2020-03-041,2771,2921,2771,2851,2001,285
2020-03-031,3101,3371,3071,3072,8001,307
2020-03-021,2941,3091,2881,3094001,309
2020-02-281,2681,2941,2681,2942001,294
2020-02-271,3001,3001,2771,2981,0001,298
2020-02-261,2941,2941,2631,2821,0001,282
2020-02-251,2661,2821,2661,2822001,282
2020-02-211,2851,2931,2831,2892,4001,289
2020-02-201,2961,2961,2961,2961001,296
2020-02-191,2811,2981,2811,2983001,298
2020-02-181,2791,2991,2791,2993001,299
2020-02-171,2981,2991,2891,2971,0001,297
2020-02-141,2951,3011,2911,3001,0001,300
2020-02-13---1,295-1,295
2020-02-12---1,295-1,295
2020-02-101,2951,2951,2951,2951001,295
2020-02-071,3001,3001,2781,2928001,292
2020-02-061,2901,2961,2901,2967001,296
2020-02-051,2781,2891,2781,2888001,288
2020-02-041,2911,2911,2861,2904,3001,290
2020-02-031,2751,2881,2751,2886001,288
2020-01-31---1,297-1,297
2020-01-30---1,297-1,297
2020-01-29---1,297-1,297
2020-01-281,2891,2971,2891,2974001,297
2020-01-271,2871,2961,2871,2964001,296
2020-01-241,3001,3001,3001,3001001,300
2020-01-23---1,300-1,300
2020-01-221,3001,3001,3001,3001001,300
2020-01-211,3001,3001,2971,2972001,297
2020-01-201,2911,3081,2861,3067001,306
2020-01-171,2841,2921,2751,2882,0001,288
2020-01-161,2781,2841,2741,2818001,281
2020-01-151,2751,2801,2701,2772,2001,277
2020-01-141,2841,2851,2771,2821,8001,282
2020-01-101,2841,2841,2731,2841,2001,284
2020-01-091,2851,2851,2751,2846001,284
2020-01-081,2741,2861,2711,2821,4001,282
2020-01-071,2861,2861,2861,2862,6001,286
2020-01-061,2991,2991,2821,2926001,292

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