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 |
---|---|---|---|---|---|---|
2021-04-16 | 1,148 | 1,151 | 1,121 | 1,140 | 900 | 1,140 |
2021-04-15 | 1,158 | 1,158 | 1,131 | 1,156 | 1,300 | 1,156 |
2021-04-14 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 1,158 |
2021-04-13 | 1,140 | 1,160 | 1,139 | 1,160 | 500 | 1,160 |
2021-04-12 | 1,146 | 1,169 | 1,145 | 1,165 | 1,200 | 1,165 |
2021-04-09 | 1,154 | 1,154 | 1,154 | 1,154 | 100 | 1,154 |
2021-04-08 | - | - | - | 1,154 | - | 1,154 |
2021-04-07 | - | - | - | 1,154 | - | 1,154 |
2021-04-06 | 1,130 | 1,154 | 1,120 | 1,154 | 1,200 | 1,154 |
2021-04-05 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
2021-04-02 | 1,165 | 1,165 | 1,160 | 1,160 | 200 | 1,160 |
2021-04-01 | 1,186 | 1,186 | 1,186 | 1,186 | 100 | 1,186 |
2021-03-31 | 1,157 | 1,163 | 1,136 | 1,163 | 600 | 1,163 |
2021-03-30 | - | - | - | 1,187 | - | 1,187 |
2021-03-29 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 1,187 |
2021-03-26 | - | - | - | 1,166 | - | 1,166 |
2021-03-25 | 1,166 | 1,166 | 1,166 | 1,166 | 200 | 1,166 |
2021-03-24 | 1,186 | 1,186 | 1,143 | 1,173 | 500 | 1,173 |
2021-03-23 | 1,188 | 1,188 | 1,161 | 1,184 | 500 | 1,184 |
2021-03-22 | 1,131 | 1,192 | 1,129 | 1,188 | 1,800 | 1,188 |
2021-03-19 | 1,169 | 1,198 | 1,139 | 1,139 | 3,500 | 1,139 |
2021-03-18 | 1,166 | 1,171 | 1,139 | 1,169 | 1,700 | 1,169 |
2021-03-17 | 1,172 | 1,201 | 1,143 | 1,171 | 900 | 1,171 |
2021-03-16 | 1,175 | 1,175 | 1,158 | 1,172 | 2,900 | 1,172 |
2021-03-15 | 1,116 | 1,196 | 1,109 | 1,175 | 15,100 | 1,175 |
2021-03-12 | 1,205 | 1,205 | 1,173 | 1,200 | 1,100 | 1,200 |
2021-03-11 | 1,092 | 1,207 | 1,092 | 1,202 | 2,800 | 1,202 |
2021-03-10 | 1,087 | 1,094 | 1,068 | 1,087 | 3,100 | 1,087 |
2021-03-09 | 1,095 | 1,095 | 1,095 | 1,095 | 600 | 1,095 |
2021-03-08 | 1,099 | 1,100 | 1,089 | 1,095 | 1,500 | 1,095 |
2021-03-05 | 1,120 | 1,130 | 1,098 | 1,098 | 4,200 | 1,098 |
2021-03-04 | 1,130 | 1,130 | 1,107 | 1,128 | 300 | 1,128 |
2021-03-03 | 1,130 | 1,198 | 1,116 | 1,130 | 5,200 | 1,130 |
2021-03-02 | 1,149 | 1,217 | 1,120 | 1,130 | 5,000 | 1,130 |
2021-03-01 | 1,137 | 1,173 | 1,132 | 1,149 | 3,200 | 1,149 |
2021-02-26 | 1,168 | 1,195 | 1,140 | 1,145 | 4,800 | 1,145 |
2021-02-25 | 1,195 | 1,199 | 1,195 | 1,196 | 600 | 1,196 |
2021-02-24 | 1,198 | 1,198 | 1,179 | 1,196 | 600 | 1,196 |
2021-02-22 | 1,221 | 1,221 | 1,200 | 1,200 | 400 | 1,200 |
2021-02-19 | 1,203 | 1,226 | 1,190 | 1,208 | 5,000 | 1,208 |
2021-02-18 | 1,207 | 1,230 | 1,193 | 1,203 | 10,300 | 1,203 |
2021-02-17 | 1,230 | 1,230 | 1,199 | 1,207 | 2,600 | 1,207 |
2021-02-16 | 1,233 | 1,262 | 1,227 | 1,256 | 2,600 | 1,256 |
2021-02-15 | 1,265 | 1,265 | 1,248 | 1,263 | 800 | 1,263 |
2021-02-12 | 1,275 | 1,275 | 1,255 | 1,265 | 1,100 | 1,265 |
2021-02-10 | 1,271 | 1,289 | 1,259 | 1,279 | 2,200 | 1,279 |
2021-02-09 | 1,253 | 1,290 | 1,253 | 1,290 | 1,000 | 1,290 |
2021-02-08 | 1,274 | 1,274 | 1,241 | 1,269 | 700 | 1,269 |
2021-02-05 | 1,259 | 1,288 | 1,258 | 1,271 | 1,100 | 1,271 |
2021-02-04 | 1,280 | 1,289 | 1,279 | 1,289 | 500 | 1,289 |
2021-02-03 | 1,261 | 1,291 | 1,261 | 1,291 | 1,200 | 1,291 |
2021-02-02 | 1,288 | 1,294 | 1,264 | 1,291 | 1,800 | 1,291 |
2021-02-01 | 1,295 | 1,295 | 1,265 | 1,294 | 1,300 | 1,294 |
2021-01-29 | - | - | - | 1,296 | - | 1,296 |
2021-01-28 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 1,296 |
2021-01-27 | 1,296 | 1,297 | 1,266 | 1,296 | 900 | 1,296 |
2021-01-26 | 1,280 | 1,290 | 1,264 | 1,290 | 600 | 1,290 |
2021-01-25 | 1,288 | 1,299 | 1,262 | 1,280 | 1,000 | 1,280 |
2021-01-22 | 1,229 | 1,270 | 1,229 | 1,267 | 2,800 | 1,267 |
2021-01-21 | 1,200 | 1,259 | 1,200 | 1,229 | 11,000 | 1,229 |
2021-01-20 | 1,151 | 1,453 | 1,151 | 1,278 | 78,100 | 1,278 |
2021-01-19 | 1,153 | 1,153 | 1,147 | 1,153 | 400 | 1,153 |
2021-01-18 | 1,152 | 1,152 | 1,126 | 1,149 | 2,400 | 1,149 |
2021-01-15 | 1,141 | 1,141 | 1,141 | 1,141 | 700 | 1,141 |
2021-01-14 | 1,140 | 1,140 | 1,139 | 1,140 | 500 | 1,140 |
2021-01-13 | 1,135 | 1,142 | 1,123 | 1,140 | 1,100 | 1,140 |
2021-01-12 | 1,136 | 1,144 | 1,122 | 1,144 | 600 | 1,144 |
2021-01-08 | - | - | - | 1,136 | - | 1,136 |
2021-01-07 | 1,137 | 1,137 | 1,136 | 1,136 | 200 | 1,136 |
2021-01-06 | 1,144 | 1,144 | 1,111 | 1,140 | 900 | 1,140 |
2021-01-05 | 1,138 | 1,138 | 1,108 | 1,122 | 300 | 1,122 |
2021-01-04 | 1,116 | 1,120 | 1,090 | 1,116 | 1,600 | 1,116 |
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