2905 オーケー食品工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302552552552553,0002,550
1993-12-2925125525025514,0002,550
1993-12-2827027025025017,0002,500
1993-12-272572572552556,0002,550
1993-12-242552552552555,0002,550
1993-12-2226126125025010,0002,500
1993-12-212602602602607,0002,600
1993-12-202612612612615,0002,610
1993-12-172712712602606,0002,600
1993-12-1626526526026516,0002,650
1993-12-1526026025525511,0002,550
1993-12-1426026026026015,0002,600
1993-12-132802802802801,0002,800
1993-12-1026526526526513,0002,650
1993-12-092702702652654,0002,650
1993-12-082752802752757,0002,750
1993-12-072702702702702,0002,700
1993-12-062452452452451,0002,450
1993-12-033103103013015,0003,010
1993-12-0226030026030017,0003,000
1993-12-0124526024126014,0002,600
1993-11-3023124023024015,0002,400
1993-11-2925525523524017,0002,400
1993-11-2627027025526013,0002,600
1993-11-2528028027027016,0002,700
1993-11-242802802802802,0002,800
1993-11-222902902802804,0002,800
1993-11-1930530529029510,0002,950
1993-11-182913002913006,0003,000
1993-11-172812902812905,0002,900
1993-11-162752752752751,0002,750
1993-11-1528028527527513,0002,750
1993-11-1229029027028028,0002,800
1993-11-1130030029529524,0002,950
1993-11-1030030530030023,0003,000
1993-11-0930030030030019,0003,000
1993-11-083013013003005,0003,000
1993-11-053053053003008,0003,000
1993-11-0432032031031011,0003,100
1993-11-023203203203203,0003,200
1993-11-0131932431932010,0003,200
1993-10-2930131930131913,0003,190
1993-10-2831031130030020,0003,000
1993-10-2732032031131112,0003,110
1993-10-263213213173219,0003,210
1993-10-2533033032032015,0003,200
1993-10-2234534533333311,0003,330
1993-10-213453453453453,0003,450
1993-10-203493493493492,0003,490
1993-10-1935035034435011,0003,500
1993-10-183463503463505,0003,500
1993-10-1535035034534520,0003,450
1993-10-1435035034735026,0003,500
1993-10-133503503473473,0003,470
1993-10-123463463463461,0003,460
1993-10-0835535534534518,0003,450
1993-10-0735536035535517,0003,550
1993-10-0636036035535517,0003,550
1993-10-0535536035535910,0003,590
1993-10-0436036035536014,0003,600
1993-10-0134036034036028,0003,600
1993-09-303403403403407,0003,400
1993-09-2934135034034024,0003,400
1993-09-283503503413419,0003,410
1993-09-2736136435035016,0003,500
1993-09-2436536536036022,0003,600
1993-09-2236036536036516,0003,650
1993-09-2136036035036048,0003,600
1993-09-2036036135035519,0003,550
1993-09-1737538035035042,0003,500
1993-09-1636636636036013,0003,600
1993-09-1437037036436519,0003,650
1993-09-1337437536537019,0003,700
1993-09-103653753653754,0003,750
1993-09-0937037036536519,0003,650
1993-09-0837537537037015,0003,700
1993-09-0739039037537519,0003,750
1993-09-063753903753904,0003,900
1993-09-033753753733754,0003,750
1993-09-0237337537337315,0003,730
1993-09-013733733733733,0003,730
1993-08-3137840037137112,0003,710
1993-08-3037038337037515,0003,750
1993-08-273693693693691,0003,690
1993-08-263703703653708,0003,700
1993-08-253703703703702,0003,700
1993-08-243803803603789,0003,780
1993-08-203833833803803,0003,800
1993-08-1939939938038321,0003,830
1993-08-1839940039040028,0004,000
1993-08-1739640039640028,0004,000
1993-08-1638039538039533,0003,950
1993-08-1336238036238048,0003,800
1993-08-1236537036136110,0003,610
1993-08-1136036536036013,0003,600
1993-08-1036036534936519,0003,650
1993-08-093503603503604,0003,600
1993-08-0635035035035013,0003,500
1993-08-0536036035035020,0003,500
1993-08-0337937936036010,0003,600
1993-08-023803803803801,0003,800
1993-07-3035538035538014,0003,800
1993-07-2932535032035018,0003,500
1993-07-2835035032032042,0003,200
1993-07-2735035034535039,0003,500
1993-07-263503513503514,0003,510
1993-07-2336036035135514,0003,550
1993-07-2235137035036032,0003,600
1993-07-2136036135035014,0003,500
1993-07-2036036536036023,0003,600
1993-07-1937537536036013,0003,600
1993-07-1637137536537527,0003,750
1993-07-1537537536536821,0003,680
1993-07-1436038035038025,0003,800
1993-07-13370370345360152,0003,600
1993-07-1239539534537528,0003,750
1993-07-094104154104108,0004,100
1993-07-0840041039939920,0003,990
1993-07-0740040040040013,0004,000
1993-07-0639041039040011,0004,000
1993-07-0539240038538537,0003,850
1993-07-0242242238939266,0003,920
1993-07-0143043041242120,0004,210
1993-06-3044044043143112,0004,310
1993-06-294454504454458,0004,450
1993-06-2843545043544522,0004,450
1993-06-2543745043543544,0004,350
1993-06-2443143943043452,0004,340
1993-06-2345045142943033,0004,300
1993-06-224504604504509,0004,500
1993-06-2146446445146410,0004,640
1993-06-1845148045047515,0004,750
1993-06-1745545544044533,0004,450
1993-06-1648248246046012,0004,600
1993-06-1550050048149026,0004,900
1993-06-1451151150050018,0005,000
1993-06-1153053051052533,0005,250
1993-06-1051153551053015,0005,300
1993-06-0854054051551530,0005,150
1993-06-0754254954054116,0005,410
1993-06-0454154754054316,0005,430
1993-06-0354755554754721,0005,470
1993-06-0254355254354512,0005,450
1993-06-0154954954054133,0005,410
1993-05-3157057555255234,0005,520
1993-05-2855058054157041,0005,700
1993-05-27580580530540101,0005,400
1993-05-2662062060060099,0006,000
1993-05-2560161059560026,0006,000
1993-05-2462062059559533,0005,950
1993-05-2157560057460040,0006,000
1993-05-2059861057057583,0005,750
1993-05-1961061059759750,0005,970
1993-05-18630650600610201,0006,100
1993-05-17620660620620297,0006,200
1993-05-14588611588610294,0006,100
1993-05-13570600565588102,0005,880
1993-05-1256558556056068,0005,600
1993-05-1156556856056046,0005,600
1993-05-1056056055056012,0005,600
1993-05-0754054053054039,0005,400
1993-05-0656557054054030,0005,400
1993-04-3053155053155020,0005,500
1993-04-2852954052553013,0005,300
1993-04-274935294935299,0005,290
1993-04-2651051049249229,0004,920
1993-04-235205205105104,0005,100
1993-04-2251553050252020,0005,200
1993-04-215025065025054,0005,050
1993-04-2050450550050217,0005,020
1993-04-1951151550450418,0005,040
1993-04-1652553550351020,0005,100
1993-04-1555055052953539,0005,350
1993-04-1455055053154930,0005,490
1993-04-1357557552956051,0005,600
1993-04-12575600565565390,0005,650
1993-04-09570575550559229,0005,590
1993-04-08460530456530113,0005,300
1993-04-0746046545946022,0004,600
1993-04-0645046044545931,0004,590
1993-04-0545045544444422,0004,440
1993-04-0245046044245039,0004,500
1993-04-0146046045045012,0004,500
1993-03-3145546545546012,0004,600
1993-03-3049049045045015,0004,500
1993-03-2948348548048531,0004,850
1993-03-2648548547548016,0004,800
1993-03-2549850049049026,0004,900
1993-03-2448048547548032,0004,800
1993-03-2347550047548029,0004,800
1993-03-2245047045047034,0004,700
1993-03-1942143542043036,0004,300
1993-03-1841143541142031,0004,200
1993-03-1741042040041053,0004,100
1993-03-1641042039340039,0004,000
1993-03-1539040038040038,0004,000
1993-03-1249549541541543,0004,150
1993-03-1149553049549535,0004,950
1993-03-104914954914954,0004,950
1993-03-0950550549149119,0004,910
1993-03-085005054905054,0005,050
1993-03-055035035035031,0005,030
1993-03-045105105055057,0005,050
1993-03-035185185105102,0005,100
1993-03-0252554552553825,0005,380
1993-03-0153054053053022,0005,300
1993-02-2650053050053045,0005,300
1993-02-2548551048151017,0005,100
1993-02-244914914914911,0004,910
1993-02-235045105005005,0005,000
1993-02-2249651049551019,0005,100
1993-02-1950050049549614,0004,960
1993-02-185195195005003,0005,000
1993-02-175005205005207,0005,200
1993-02-1652052049652018,0005,200
1993-02-1552052049552014,0005,200
1993-02-1253853851052023,0005,200
1993-02-1052053851653817,0005,380
1993-02-0954054051853923,0005,390
1993-02-085405405355405,0005,400
1993-02-0554354553054511,0005,450
1993-02-0454554553554527,0005,450
1993-02-0353354551554535,0005,450
1993-02-0253553551553449,0005,340
1993-02-0154054553554043,0005,400
1993-01-29545560528549142,0005,490
1993-01-2852554652554685,0005,460
1993-01-2751153951152559,0005,250
1993-01-2648552048452034,0005,200
1993-01-254905004805009,0005,000
1993-01-2250051048050036,0005,000
1993-01-215115155005109,0005,100
1993-01-2052852851052811,0005,280
1993-01-1953053851053825,0005,380
1993-01-1855055051653917,0005,390
1993-01-1454455053055065,0005,500
1993-01-13545568520544148,0005,440
1993-01-1250553550553546,0005,350
1993-01-11564564500510108,0005,100
1993-01-08478554478550303,0005,500
1993-01-0748048046547431,0004,740
1993-01-0647648047047548,0004,750
1993-01-0549549546146148,0004,610
1993-01-0444548544548551,0004,850

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