2905 オーケー食品工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	420	442	420	440	36,000	4,400
1992-12-29	405	420	405	420	22,000	4,200
1992-12-28	409	410	409	410	4,000	4,100
1992-12-25	410	415	400	410	21,000	4,100
1992-12-24	420	420	410	410	12,000	4,100
1992-12-22	440	440	425	430	23,000	4,300
1992-12-21	444	450	440	440	58,000	4,400
1992-12-18	435	440	435	439	80,000	4,390
1992-12-17	401	420	399	420	62,000	4,200
1992-12-16	390	400	390	400	42,000	4,000
1992-12-15	400	400	375	375	27,000	3,750
1992-12-14	380	398	378	398	61,000	3,980
1992-12-11	342	380	342	370	41,000	3,700
1992-12-10	321	340	321	340	10,000	3,400
1992-12-09	320	320	320	320	20,000	3,200
1992-12-08	320	320	315	319	24,000	3,190
1992-12-07	325	331	320	320	27,000	3,200
1992-12-04	327	327	320	321	28,000	3,210
1992-12-03	330	330	320	320	27,000	3,200
1992-12-02	340	340	320	320	20,000	3,200
1992-12-01	341	345	330	330	61,000	3,300
1992-11-30	320	341	320	340	47,000	3,400
1992-11-27	321	321	310	320	16,000	3,200
1992-11-26	345	345	321	321	19,000	3,210
1992-11-25	350	350	345	345	8,000	3,450
1992-11-24	351	351	350	350	12,000	3,500
1992-11-20	340	340	338	340	4,000	3,400
1992-11-19	350	360	340	340	8,000	3,400
1992-11-18	340	360	340	350	18,000	3,500
1992-11-17	338	340	338	340	4,000	3,400
1992-11-16	335	338	335	338	10,000	3,380
1992-11-13	332	335	330	335	16,000	3,350
1992-11-12	326	330	325	330	12,000	3,300
1992-11-11	321	335	321	325	17,000	3,250
1992-11-10	302	310	300	310	40,000	3,100
1992-11-09	311	311	302	307	17,000	3,070
1992-11-06	325	330	324	324	29,000	3,240
1992-11-05	335	336	320	325	20,000	3,250
1992-11-04	354	354	350	350	8,000	3,500
1992-11-02	430	440	379	379	73,000	3,790
1992-10-30	335	410	335	410	93,000	4,100
1992-10-29	305	330	305	330	140,000	3,300
1992-10-28	245	310	245	301	138,000	3,010
1992-10-27	245	245	245	245	63,000	2,450
1992-10-23	480	480	480	480	6,000	4,800
1992-10-22	485	485	485	485	5,000	4,850
1992-10-21	485	485	485	485	3,000	4,850
1992-10-20	540	540	510	510	4,000	5,100
1992-10-19	540	540	540	540	2,000	5,400
1992-10-16	550	550	545	546	3,000	5,460
1992-10-15	540	550	540	545	8,000	5,450
1992-10-14	540	540	540	540	3,000	5,400
1992-10-13	525	540	525	530	4,000	5,300
1992-10-12	540	540	525	525	4,000	5,250
1992-10-09	520	520	520	520	8,000	5,200
1992-10-08	520	520	520	520	7,000	5,200
1992-10-07	510	520	510	520	2,000	5,200
1992-10-06	510	520	510	520	16,000	5,200
1992-10-05	530	530	520	520	13,000	5,200
1992-10-02	540	540	540	540	6,000	5,400
1992-10-01	540	540	530	530	6,000	5,300
1992-09-30	540	540	540	540	4,000	5,400
1992-09-28	550	550	550	550	14,000	5,500
1992-09-24	560	560	550	550	9,000	5,500
1992-09-22	555	555	550	550	60,000	5,500
1992-09-21	550	550	530	540	11,000	5,400
1992-09-18	550	550	550	550	1,000	5,500
1992-09-17	530	550	530	550	18,000	5,500
1992-09-16	609	609	580	580	4,000	5,800
1992-09-14	620	620	620	620	11,000	6,200
1992-09-11	640	640	620	620	73,000	6,200
1992-09-10	630	640	620	640	59,000	6,400
1992-09-09	630	630	630	630	9,000	6,300
1992-09-08	670	670	660	660	7,000	6,600
1992-09-07	670	670	670	670	5,000	6,700
1992-09-04	680	680	670	670	8,000	6,700
1992-09-03	670	670	670	670	1,000	6,700
1992-09-02	689	689	675	675	16,000	6,750
1992-09-01	630	690	630	689	26,000	6,890
1992-08-31	630	630	620	630	23,000	6,300
1992-08-28	590	630	570	630	53,000	6,300
1992-08-27	599	599	580	580	9,000	5,800
1992-08-26	600	610	590	590	48,000	5,900
1992-08-25	541	611	540	600	35,000	6,000
1992-08-24	485	525	480	525	48,000	5,250
1992-08-21	400	450	400	450	61,000	4,500
1992-08-20	385	400	385	399	21,000	3,990
1992-08-19	391	391	380	385	10,000	3,850
1992-08-18	390	391	386	391	4,000	3,910
1992-08-17	400	400	391	391	8,000	3,910
1992-08-13	400	400	400	400	1,000	4,000
1992-08-12	430	430	400	400	15,000	4,000
1992-08-11	430	430	430	430	1,000	4,300
1992-08-10	444	450	443	450	7,000	4,500
1992-08-06	474	480	470	470	7,000	4,700
1992-08-05	480	480	479	480	11,000	4,800
1992-08-04	480	480	480	480	3,000	4,800
1992-08-03	480	480	480	480	2,000	4,800
1992-07-31	480	480	480	480	4,000	4,800
1992-07-29	490	490	480	480	11,000	4,800
1992-07-28	485	486	485	486	10,000	4,860
1992-07-27	500	500	490	490	2,000	4,900
1992-07-24	480	480	480	480	1,000	4,800
1992-07-23	510	510	480	480	17,000	4,800
1992-07-22	525	525	520	520	21,000	5,200
1992-07-21	545	545	539	545	17,000	5,450
1992-07-20	560	560	550	555	10,000	5,550
1992-07-17	572	572	560	570	25,000	5,700
1992-07-16	569	572	569	572	10,000	5,720
1992-07-15	564	567	563	567	19,000	5,670
1992-07-14	563	563	563	563	13,000	5,630
1992-07-13	561	565	561	562	13,000	5,620
1992-07-10	560	565	560	560	24,000	5,600
1992-07-09	569	569	560	560	7,000	5,600
1992-07-08	600	600	580	585	10,000	5,850
1992-07-07	610	610	600	600	24,000	6,000
1992-07-06	629	630	610	610	8,000	6,100
1992-07-03	625	630	625	630	20,000	6,300
1992-07-02	650	650	640	640	16,000	6,400
1992-07-01	670	670	650	650	11,000	6,500
1992-06-30	690	690	670	670	6,000	6,700
1992-06-29	695	695	695	695	1,000	6,950
1992-06-26	696	700	696	700	10,000	7,000
1992-06-25	691	695	690	690	11,000	6,900
1992-06-24	700	710	690	690	30,000	6,900
1992-06-23	695	702	695	700	20,000	7,000
1992-06-22	701	701	700	700	5,000	7,000
1992-06-19	680	700	680	690	17,000	6,900
1992-06-18	680	680	670	680	16,000	6,800
1992-06-17	740	740	670	670	25,000	6,700
1992-06-16	799	800	740	740	15,000	7,400
1992-06-15	800	800	800	800	14,000	8,000
1992-06-12	821	821	800	800	16,000	8,000
1992-06-11	782	825	782	820	28,000	8,200
1992-06-10	750	820	750	781	52,000	7,810
1992-06-09	720	748	720	748	52,000	7,480
1992-06-08	760	760	710	710	79,000	7,100
1992-06-05	839	839	760	780	109,000	7,800
1992-06-04	899	899	849	849	59,000	8,490
1992-06-03	920	950	900	900	59,000	9,000
1992-06-02	899	920	884	920	73,000	9,200
1992-06-01	1,060	1,060	1,060	1,060	27,000	10,600
1992-05-29	1,380	1,380	1,260	1,260	31,000	12,600
1992-05-28	1,470	1,470	1,450	1,460	15,000	14,600
1992-05-27	1,500	1,500	1,470	1,490	12,000	14,900
1992-05-26	1,480	1,500	1,470	1,500	12,000	15,000
1992-05-25	1,530	1,530	1,470	1,470	6,000	14,700
1992-05-22	1,500	1,500	1,450	1,500	9,000	15,000
1992-05-21	1,550	1,550	1,550	1,550	3,000	15,500
1992-05-20	1,550	1,550	1,500	1,500	5,000	15,000
1992-05-19	1,550	1,550	1,510	1,510	2,000	15,100
1992-05-18	1,550	1,550	1,550	1,550	1,000	15,500
1992-05-15	1,610	1,620	1,580	1,580	4,000	15,800
1992-05-14	1,600	1,630	1,600	1,600	11,000	16,000
1992-05-13	1,520	1,670	1,520	1,600	10,000	16,000
1992-05-12	1,510	1,540	1,510	1,540	4,000	15,400
1992-05-11	1,480	1,500	1,480	1,500	4,000	15,000
1992-05-08	1,550	1,550	1,470	1,470	7,000	14,700
1992-05-07	1,550	1,550	1,500	1,550	6,000	15,500
1992-05-06	1,500	1,500	1,500	1,500	7,000	15,000
1992-04-30	1,470	1,490	1,470	1,490	4,000	14,900
1992-04-28	1,500	1,500	1,460	1,460	5,000	14,600
1992-04-27	1,450	1,450	1,410	1,450	5,000	14,500
1992-04-23	1,400	1,400	1,400	1,400	2,000	14,000
1992-04-22	1,410	1,410	1,350	1,350	4,000	13,500
1992-04-21	1,410	1,410	1,410	1,410	3,000	14,100
1992-04-20	1,450	1,450	1,450	1,450	3,000	14,500
1992-04-17	1,470	1,470	1,470	1,470	3,000	14,700
1992-04-16	1,500	1,500	1,450	1,460	8,000	14,600
1992-04-15	1,500	1,500	1,450	1,460	75,000	14,600
1992-04-14	1,490	1,500	1,490	1,500	12,000	15,000
1992-04-13	1,500	1,500	1,450	1,450	5,000	14,500
1992-04-10	1,430	1,450	1,430	1,450	4,000	14,500
1992-04-08	1,500	1,510	1,410	1,410	40,000	14,100
1992-04-07	1,580	1,580	1,540	1,550	24,000	15,500
1992-04-06	1,560	1,560	1,550	1,550	3,000	15,500
1992-04-03	1,550	1,550	1,550	1,550	1,000	15,500
1992-03-30	1,650	1,650	1,630	1,630	8,000	16,300
1992-03-27	1,650	1,680	1,650	1,680	7,000	16,800
1992-03-26	1,650	1,700	1,650	1,680	24,000	16,800
1992-03-25	2,070	2,070	2,030	2,060	81,000	15,846.20
1992-03-24	2,000	2,100	2,000	2,060	162,000	15,846.20
1992-03-23	1,990	2,000	1,980	2,000	44,000	15,384.60
1992-03-19	1,980	2,000	1,970	1,970	45,000	15,153.80
1992-03-18	2,000	2,000	1,980	1,990	26,000	15,307.70
1992-03-17	2,030	2,030	1,980	2,000	33,000	15,384.60
1992-03-16	2,000	2,050	2,000	2,050	57,000	15,769.20
1992-03-13	2,190	2,190	2,000	2,000	88,000	15,384.60
1992-03-12	2,240	2,240	2,100	2,110	25,000	16,230.80
1992-03-10	2,210	2,220	2,180	2,220	9,000	17,076.90
1992-03-09	2,210	2,220	2,210	2,220	2,000	17,076.90
1992-03-06	2,230	2,230	2,200	2,200	4,000	16,923.10
1992-03-04	2,250	2,250	2,230	2,230	8,000	17,153.80
1992-03-03	2,300	2,300	2,250	2,250	10,000	17,307.70
1992-03-02	2,280	2,300	2,260	2,300	13,000	17,692.30
1992-02-28	2,300	2,320	2,250	2,250	16,000	17,307.70
1992-02-27	2,300	2,300	2,270	2,270	4,000	17,461.50
1992-02-26	2,290	2,300	2,270	2,270	17,000	17,461.50
1992-02-25	2,300	2,320	2,270	2,280	34,000	17,538.50
1992-02-24	2,270	2,340	2,250	2,320	107,000	17,846.20
1992-02-21	2,250	2,290	2,190	2,190	80,000	16,846.20
1992-02-20	2,170	2,220	2,110	2,110	143,000	16,230.80
1992-02-19	2,030	2,150	2,000	2,130	60,000	16,384.60
1992-02-18	2,100	2,100	2,050	2,050	5,000	15,769.20
1992-02-17	2,130	2,130	2,130	2,130	3,000	16,384.60
1992-02-14	2,170	2,170	2,140	2,140	6,000	16,461.50
1992-02-13	2,190	2,190	2,180	2,180	6,000	16,769.20
1992-02-12	2,180	2,190	2,180	2,190	6,000	16,846.20
1992-02-10	2,190	2,190	2,190	2,190	5,000	16,846.20
1992-02-07	2,200	2,200	2,100	2,200	33,000	16,923.10
1992-02-06	2,200	2,200	2,180	2,200	17,000	16,923.10
1992-02-05	2,200	2,220	2,180	2,200	11,000	16,923.10
1992-02-04	2,290	2,300	2,200	2,200	30,000	16,923.10
1992-02-03	2,300	2,300	2,290	2,290	4,000	17,615.40
1992-01-31	2,150	2,340	2,150	2,300	20,000	17,692.30
1992-01-30	2,100	2,100	2,100	2,100	3,000	16,153.80
1992-01-29	2,060	2,070	2,040	2,070	10,000	15,923.10
1992-01-28	1,980	2,030	1,980	2,030	7,000	15,615.40
1992-01-27	1,980	1,980	1,980	1,980	1,000	15,230.80
1992-01-24	2,010	2,030	1,950	1,990	9,000	15,307.70
1992-01-23	1,930	1,950	1,910	1,950	15,000	15,000
1992-01-22	1,910	1,920	1,910	1,920	2,000	14,769.20
1992-01-21	1,900	1,900	1,900	1,900	6,000	14,615.40
1992-01-20	1,920	1,920	1,900	1,900	5,000	14,615.40
1992-01-17	1,910	1,920	1,910	1,920	6,000	14,769.20
1992-01-16	1,920	1,940	1,910	1,910	13,000	14,692.30
1992-01-14	1,930	1,930	1,910	1,910	10,000	14,692.30
1992-01-13	1,910	1,930	1,890	1,930	13,000	14,846.20
1992-01-10	1,930	1,930	1,930	1,930	1,000	14,846.20
1992-01-09	2,010	2,010	1,930	1,930	12,000	14,846.20
1992-01-08	2,050	2,050	2,050	2,050	2,000	15,769.20
1992-01-07	2,080	2,090	2,080	2,090	2,000	16,076.90

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