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