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
2021-04-161,1481,1511,1211,1409001,140
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