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 |
---|---|---|---|---|---|---|
1993-12-30 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
1993-12-29 | 251 | 255 | 250 | 255 | 14,000 | 2,550 |
1993-12-28 | 270 | 270 | 250 | 250 | 17,000 | 2,500 |
1993-12-27 | 257 | 257 | 255 | 255 | 6,000 | 2,550 |
1993-12-24 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
1993-12-22 | 261 | 261 | 250 | 250 | 10,000 | 2,500 |
1993-12-21 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
1993-12-20 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
1993-12-17 | 271 | 271 | 260 | 260 | 6,000 | 2,600 |
1993-12-16 | 265 | 265 | 260 | 265 | 16,000 | 2,650 |
1993-12-15 | 260 | 260 | 255 | 255 | 11,000 | 2,550 |
1993-12-14 | 260 | 260 | 260 | 260 | 15,000 | 2,600 |
1993-12-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
1993-12-10 | 265 | 265 | 265 | 265 | 13,000 | 2,650 |
1993-12-09 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
1993-12-08 | 275 | 280 | 275 | 275 | 7,000 | 2,750 |
1993-12-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
1993-12-06 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
1993-12-03 | 310 | 310 | 301 | 301 | 5,000 | 3,010 |
1993-12-02 | 260 | 300 | 260 | 300 | 17,000 | 3,000 |
1993-12-01 | 245 | 260 | 241 | 260 | 14,000 | 2,600 |
1993-11-30 | 231 | 240 | 230 | 240 | 15,000 | 2,400 |
1993-11-29 | 255 | 255 | 235 | 240 | 17,000 | 2,400 |
1993-11-26 | 270 | 270 | 255 | 260 | 13,000 | 2,600 |
1993-11-25 | 280 | 280 | 270 | 270 | 16,000 | 2,700 |
1993-11-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
1993-11-22 | 290 | 290 | 280 | 280 | 4,000 | 2,800 |
1993-11-19 | 305 | 305 | 290 | 295 | 10,000 | 2,950 |
1993-11-18 | 291 | 300 | 291 | 300 | 6,000 | 3,000 |
1993-11-17 | 281 | 290 | 281 | 290 | 5,000 | 2,900 |
1993-11-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
1993-11-15 | 280 | 285 | 275 | 275 | 13,000 | 2,750 |
1993-11-12 | 290 | 290 | 270 | 280 | 28,000 | 2,800 |
1993-11-11 | 300 | 300 | 295 | 295 | 24,000 | 2,950 |
1993-11-10 | 300 | 305 | 300 | 300 | 23,000 | 3,000 |
1993-11-09 | 300 | 300 | 300 | 300 | 19,000 | 3,000 |
1993-11-08 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
1993-11-05 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
1993-11-04 | 320 | 320 | 310 | 310 | 11,000 | 3,100 |
1993-11-02 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
1993-11-01 | 319 | 324 | 319 | 320 | 10,000 | 3,200 |
1993-10-29 | 301 | 319 | 301 | 319 | 13,000 | 3,190 |
1993-10-28 | 310 | 311 | 300 | 300 | 20,000 | 3,000 |
1993-10-27 | 320 | 320 | 311 | 311 | 12,000 | 3,110 |
1993-10-26 | 321 | 321 | 317 | 321 | 9,000 | 3,210 |
1993-10-25 | 330 | 330 | 320 | 320 | 15,000 | 3,200 |
1993-10-22 | 345 | 345 | 333 | 333 | 11,000 | 3,330 |
1993-10-21 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
1993-10-20 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
1993-10-19 | 350 | 350 | 344 | 350 | 11,000 | 3,500 |
1993-10-18 | 346 | 350 | 346 | 350 | 5,000 | 3,500 |
1993-10-15 | 350 | 350 | 345 | 345 | 20,000 | 3,450 |
1993-10-14 | 350 | 350 | 347 | 350 | 26,000 | 3,500 |
1993-10-13 | 350 | 350 | 347 | 347 | 3,000 | 3,470 |
1993-10-12 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
1993-10-08 | 355 | 355 | 345 | 345 | 18,000 | 3,450 |
1993-10-07 | 355 | 360 | 355 | 355 | 17,000 | 3,550 |
1993-10-06 | 360 | 360 | 355 | 355 | 17,000 | 3,550 |
1993-10-05 | 355 | 360 | 355 | 359 | 10,000 | 3,590 |
1993-10-04 | 360 | 360 | 355 | 360 | 14,000 | 3,600 |
1993-10-01 | 340 | 360 | 340 | 360 | 28,000 | 3,600 |
1993-09-30 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
1993-09-29 | 341 | 350 | 340 | 340 | 24,000 | 3,400 |
1993-09-28 | 350 | 350 | 341 | 341 | 9,000 | 3,410 |
1993-09-27 | 361 | 364 | 350 | 350 | 16,000 | 3,500 |
1993-09-24 | 365 | 365 | 360 | 360 | 22,000 | 3,600 |
1993-09-22 | 360 | 365 | 360 | 365 | 16,000 | 3,650 |
1993-09-21 | 360 | 360 | 350 | 360 | 48,000 | 3,600 |
1993-09-20 | 360 | 361 | 350 | 355 | 19,000 | 3,550 |
1993-09-17 | 375 | 380 | 350 | 350 | 42,000 | 3,500 |
1993-09-16 | 366 | 366 | 360 | 360 | 13,000 | 3,600 |
1993-09-14 | 370 | 370 | 364 | 365 | 19,000 | 3,650 |
1993-09-13 | 374 | 375 | 365 | 370 | 19,000 | 3,700 |
1993-09-10 | 365 | 375 | 365 | 375 | 4,000 | 3,750 |
1993-09-09 | 370 | 370 | 365 | 365 | 19,000 | 3,650 |
1993-09-08 | 375 | 375 | 370 | 370 | 15,000 | 3,700 |
1993-09-07 | 390 | 390 | 375 | 375 | 19,000 | 3,750 |
1993-09-06 | 375 | 390 | 375 | 390 | 4,000 | 3,900 |
1993-09-03 | 375 | 375 | 373 | 375 | 4,000 | 3,750 |
1993-09-02 | 373 | 375 | 373 | 373 | 15,000 | 3,730 |
1993-09-01 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
1993-08-31 | 378 | 400 | 371 | 371 | 12,000 | 3,710 |
1993-08-30 | 370 | 383 | 370 | 375 | 15,000 | 3,750 |
1993-08-27 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
1993-08-26 | 370 | 370 | 365 | 370 | 8,000 | 3,700 |
1993-08-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
1993-08-24 | 380 | 380 | 360 | 378 | 9,000 | 3,780 |
1993-08-20 | 383 | 383 | 380 | 380 | 3,000 | 3,800 |
1993-08-19 | 399 | 399 | 380 | 383 | 21,000 | 3,830 |
1993-08-18 | 399 | 400 | 390 | 400 | 28,000 | 4,000 |
1993-08-17 | 396 | 400 | 396 | 400 | 28,000 | 4,000 |
1993-08-16 | 380 | 395 | 380 | 395 | 33,000 | 3,950 |
1993-08-13 | 362 | 380 | 362 | 380 | 48,000 | 3,800 |
1993-08-12 | 365 | 370 | 361 | 361 | 10,000 | 3,610 |
1993-08-11 | 360 | 365 | 360 | 360 | 13,000 | 3,600 |
1993-08-10 | 360 | 365 | 349 | 365 | 19,000 | 3,650 |
1993-08-09 | 350 | 360 | 350 | 360 | 4,000 | 3,600 |
1993-08-06 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
1993-08-05 | 360 | 360 | 350 | 350 | 20,000 | 3,500 |
1993-08-03 | 379 | 379 | 360 | 360 | 10,000 | 3,600 |
1993-08-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
1993-07-30 | 355 | 380 | 355 | 380 | 14,000 | 3,800 |
1993-07-29 | 325 | 350 | 320 | 350 | 18,000 | 3,500 |
1993-07-28 | 350 | 350 | 320 | 320 | 42,000 | 3,200 |
1993-07-27 | 350 | 350 | 345 | 350 | 39,000 | 3,500 |
1993-07-26 | 350 | 351 | 350 | 351 | 4,000 | 3,510 |
1993-07-23 | 360 | 360 | 351 | 355 | 14,000 | 3,550 |
1993-07-22 | 351 | 370 | 350 | 360 | 32,000 | 3,600 |
1993-07-21 | 360 | 361 | 350 | 350 | 14,000 | 3,500 |
1993-07-20 | 360 | 365 | 360 | 360 | 23,000 | 3,600 |
1993-07-19 | 375 | 375 | 360 | 360 | 13,000 | 3,600 |
1993-07-16 | 371 | 375 | 365 | 375 | 27,000 | 3,750 |
1993-07-15 | 375 | 375 | 365 | 368 | 21,000 | 3,680 |
1993-07-14 | 360 | 380 | 350 | 380 | 25,000 | 3,800 |
1993-07-13 | 370 | 370 | 345 | 360 | 152,000 | 3,600 |
1993-07-12 | 395 | 395 | 345 | 375 | 28,000 | 3,750 |
1993-07-09 | 410 | 415 | 410 | 410 | 8,000 | 4,100 |
1993-07-08 | 400 | 410 | 399 | 399 | 20,000 | 3,990 |
1993-07-07 | 400 | 400 | 400 | 400 | 13,000 | 4,000 |
1993-07-06 | 390 | 410 | 390 | 400 | 11,000 | 4,000 |
1993-07-05 | 392 | 400 | 385 | 385 | 37,000 | 3,850 |
1993-07-02 | 422 | 422 | 389 | 392 | 66,000 | 3,920 |
1993-07-01 | 430 | 430 | 412 | 421 | 20,000 | 4,210 |
1993-06-30 | 440 | 440 | 431 | 431 | 12,000 | 4,310 |
1993-06-29 | 445 | 450 | 445 | 445 | 8,000 | 4,450 |
1993-06-28 | 435 | 450 | 435 | 445 | 22,000 | 4,450 |
1993-06-25 | 437 | 450 | 435 | 435 | 44,000 | 4,350 |
1993-06-24 | 431 | 439 | 430 | 434 | 52,000 | 4,340 |
1993-06-23 | 450 | 451 | 429 | 430 | 33,000 | 4,300 |
1993-06-22 | 450 | 460 | 450 | 450 | 9,000 | 4,500 |
1993-06-21 | 464 | 464 | 451 | 464 | 10,000 | 4,640 |
1993-06-18 | 451 | 480 | 450 | 475 | 15,000 | 4,750 |
1993-06-17 | 455 | 455 | 440 | 445 | 33,000 | 4,450 |
1993-06-16 | 482 | 482 | 460 | 460 | 12,000 | 4,600 |
1993-06-15 | 500 | 500 | 481 | 490 | 26,000 | 4,900 |
1993-06-14 | 511 | 511 | 500 | 500 | 18,000 | 5,000 |
1993-06-11 | 530 | 530 | 510 | 525 | 33,000 | 5,250 |
1993-06-10 | 511 | 535 | 510 | 530 | 15,000 | 5,300 |
1993-06-08 | 540 | 540 | 515 | 515 | 30,000 | 5,150 |
1993-06-07 | 542 | 549 | 540 | 541 | 16,000 | 5,410 |
1993-06-04 | 541 | 547 | 540 | 543 | 16,000 | 5,430 |
1993-06-03 | 547 | 555 | 547 | 547 | 21,000 | 5,470 |
1993-06-02 | 543 | 552 | 543 | 545 | 12,000 | 5,450 |
1993-06-01 | 549 | 549 | 540 | 541 | 33,000 | 5,410 |
1993-05-31 | 570 | 575 | 552 | 552 | 34,000 | 5,520 |
1993-05-28 | 550 | 580 | 541 | 570 | 41,000 | 5,700 |
1993-05-27 | 580 | 580 | 530 | 540 | 101,000 | 5,400 |
1993-05-26 | 620 | 620 | 600 | 600 | 99,000 | 6,000 |
1993-05-25 | 601 | 610 | 595 | 600 | 26,000 | 6,000 |
1993-05-24 | 620 | 620 | 595 | 595 | 33,000 | 5,950 |
1993-05-21 | 575 | 600 | 574 | 600 | 40,000 | 6,000 |
1993-05-20 | 598 | 610 | 570 | 575 | 83,000 | 5,750 |
1993-05-19 | 610 | 610 | 597 | 597 | 50,000 | 5,970 |
1993-05-18 | 630 | 650 | 600 | 610 | 201,000 | 6,100 |
1993-05-17 | 620 | 660 | 620 | 620 | 297,000 | 6,200 |
1993-05-14 | 588 | 611 | 588 | 610 | 294,000 | 6,100 |
1993-05-13 | 570 | 600 | 565 | 588 | 102,000 | 5,880 |
1993-05-12 | 565 | 585 | 560 | 560 | 68,000 | 5,600 |
1993-05-11 | 565 | 568 | 560 | 560 | 46,000 | 5,600 |
1993-05-10 | 560 | 560 | 550 | 560 | 12,000 | 5,600 |
1993-05-07 | 540 | 540 | 530 | 540 | 39,000 | 5,400 |
1993-05-06 | 565 | 570 | 540 | 540 | 30,000 | 5,400 |
1993-04-30 | 531 | 550 | 531 | 550 | 20,000 | 5,500 |
1993-04-28 | 529 | 540 | 525 | 530 | 13,000 | 5,300 |
1993-04-27 | 493 | 529 | 493 | 529 | 9,000 | 5,290 |
1993-04-26 | 510 | 510 | 492 | 492 | 29,000 | 4,920 |
1993-04-23 | 520 | 520 | 510 | 510 | 4,000 | 5,100 |
1993-04-22 | 515 | 530 | 502 | 520 | 20,000 | 5,200 |
1993-04-21 | 502 | 506 | 502 | 505 | 4,000 | 5,050 |
1993-04-20 | 504 | 505 | 500 | 502 | 17,000 | 5,020 |
1993-04-19 | 511 | 515 | 504 | 504 | 18,000 | 5,040 |
1993-04-16 | 525 | 535 | 503 | 510 | 20,000 | 5,100 |
1993-04-15 | 550 | 550 | 529 | 535 | 39,000 | 5,350 |
1993-04-14 | 550 | 550 | 531 | 549 | 30,000 | 5,490 |
1993-04-13 | 575 | 575 | 529 | 560 | 51,000 | 5,600 |
1993-04-12 | 575 | 600 | 565 | 565 | 390,000 | 5,650 |
1993-04-09 | 570 | 575 | 550 | 559 | 229,000 | 5,590 |
1993-04-08 | 460 | 530 | 456 | 530 | 113,000 | 5,300 |
1993-04-07 | 460 | 465 | 459 | 460 | 22,000 | 4,600 |
1993-04-06 | 450 | 460 | 445 | 459 | 31,000 | 4,590 |
1993-04-05 | 450 | 455 | 444 | 444 | 22,000 | 4,440 |
1993-04-02 | 450 | 460 | 442 | 450 | 39,000 | 4,500 |
1993-04-01 | 460 | 460 | 450 | 450 | 12,000 | 4,500 |
1993-03-31 | 455 | 465 | 455 | 460 | 12,000 | 4,600 |
1993-03-30 | 490 | 490 | 450 | 450 | 15,000 | 4,500 |
1993-03-29 | 483 | 485 | 480 | 485 | 31,000 | 4,850 |
1993-03-26 | 485 | 485 | 475 | 480 | 16,000 | 4,800 |
1993-03-25 | 498 | 500 | 490 | 490 | 26,000 | 4,900 |
1993-03-24 | 480 | 485 | 475 | 480 | 32,000 | 4,800 |
1993-03-23 | 475 | 500 | 475 | 480 | 29,000 | 4,800 |
1993-03-22 | 450 | 470 | 450 | 470 | 34,000 | 4,700 |
1993-03-19 | 421 | 435 | 420 | 430 | 36,000 | 4,300 |
1993-03-18 | 411 | 435 | 411 | 420 | 31,000 | 4,200 |
1993-03-17 | 410 | 420 | 400 | 410 | 53,000 | 4,100 |
1993-03-16 | 410 | 420 | 393 | 400 | 39,000 | 4,000 |
1993-03-15 | 390 | 400 | 380 | 400 | 38,000 | 4,000 |
1993-03-12 | 495 | 495 | 415 | 415 | 43,000 | 4,150 |
1993-03-11 | 495 | 530 | 495 | 495 | 35,000 | 4,950 |
1993-03-10 | 491 | 495 | 491 | 495 | 4,000 | 4,950 |
1993-03-09 | 505 | 505 | 491 | 491 | 19,000 | 4,910 |
1993-03-08 | 500 | 505 | 490 | 505 | 4,000 | 5,050 |
1993-03-05 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
1993-03-04 | 510 | 510 | 505 | 505 | 7,000 | 5,050 |
1993-03-03 | 518 | 518 | 510 | 510 | 2,000 | 5,100 |
1993-03-02 | 525 | 545 | 525 | 538 | 25,000 | 5,380 |
1993-03-01 | 530 | 540 | 530 | 530 | 22,000 | 5,300 |
1993-02-26 | 500 | 530 | 500 | 530 | 45,000 | 5,300 |
1993-02-25 | 485 | 510 | 481 | 510 | 17,000 | 5,100 |
1993-02-24 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
1993-02-23 | 504 | 510 | 500 | 500 | 5,000 | 5,000 |
1993-02-22 | 496 | 510 | 495 | 510 | 19,000 | 5,100 |
1993-02-19 | 500 | 500 | 495 | 496 | 14,000 | 4,960 |
1993-02-18 | 519 | 519 | 500 | 500 | 3,000 | 5,000 |
1993-02-17 | 500 | 520 | 500 | 520 | 7,000 | 5,200 |
1993-02-16 | 520 | 520 | 496 | 520 | 18,000 | 5,200 |
1993-02-15 | 520 | 520 | 495 | 520 | 14,000 | 5,200 |
1993-02-12 | 538 | 538 | 510 | 520 | 23,000 | 5,200 |
1993-02-10 | 520 | 538 | 516 | 538 | 17,000 | 5,380 |
1993-02-09 | 540 | 540 | 518 | 539 | 23,000 | 5,390 |
1993-02-08 | 540 | 540 | 535 | 540 | 5,000 | 5,400 |
1993-02-05 | 543 | 545 | 530 | 545 | 11,000 | 5,450 |
1993-02-04 | 545 | 545 | 535 | 545 | 27,000 | 5,450 |
1993-02-03 | 533 | 545 | 515 | 545 | 35,000 | 5,450 |
1993-02-02 | 535 | 535 | 515 | 534 | 49,000 | 5,340 |
1993-02-01 | 540 | 545 | 535 | 540 | 43,000 | 5,400 |
1993-01-29 | 545 | 560 | 528 | 549 | 142,000 | 5,490 |
1993-01-28 | 525 | 546 | 525 | 546 | 85,000 | 5,460 |
1993-01-27 | 511 | 539 | 511 | 525 | 59,000 | 5,250 |
1993-01-26 | 485 | 520 | 484 | 520 | 34,000 | 5,200 |
1993-01-25 | 490 | 500 | 480 | 500 | 9,000 | 5,000 |
1993-01-22 | 500 | 510 | 480 | 500 | 36,000 | 5,000 |
1993-01-21 | 511 | 515 | 500 | 510 | 9,000 | 5,100 |
1993-01-20 | 528 | 528 | 510 | 528 | 11,000 | 5,280 |
1993-01-19 | 530 | 538 | 510 | 538 | 25,000 | 5,380 |
1993-01-18 | 550 | 550 | 516 | 539 | 17,000 | 5,390 |
1993-01-14 | 544 | 550 | 530 | 550 | 65,000 | 5,500 |
1993-01-13 | 545 | 568 | 520 | 544 | 148,000 | 5,440 |
1993-01-12 | 505 | 535 | 505 | 535 | 46,000 | 5,350 |
1993-01-11 | 564 | 564 | 500 | 510 | 108,000 | 5,100 |
1993-01-08 | 478 | 554 | 478 | 550 | 303,000 | 5,500 |
1993-01-07 | 480 | 480 | 465 | 474 | 31,000 | 4,740 |
1993-01-06 | 476 | 480 | 470 | 475 | 48,000 | 4,750 |
1993-01-05 | 495 | 495 | 461 | 461 | 48,000 | 4,610 |
1993-01-04 | 445 | 485 | 445 | 485 | 51,000 | 4,850 |
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