2905 オーケー食品工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 503 | 530 | 500 | 530 | 62,000 | 5,300 |
| 1994-12-29 | 501 | 505 | 485 | 503 | 16,000 | 5,030 |
| 1994-12-28 | 488 | 500 | 485 | 500 | 22,000 | 5,000 |
| 1994-12-27 | 501 | 501 | 485 | 487 | 38,000 | 4,870 |
| 1994-12-26 | 499 | 519 | 499 | 500 | 23,000 | 5,000 |
| 1994-12-22 | 496 | 510 | 486 | 486 | 28,000 | 4,860 |
| 1994-12-21 | 517 | 520 | 480 | 480 | 60,000 | 4,800 |
| 1994-12-20 | 520 | 520 | 511 | 517 | 16,000 | 5,170 |
| 1994-12-19 | 515 | 545 | 511 | 511 | 42,000 | 5,110 |
| 1994-12-16 | 535 | 550 | 505 | 510 | 77,000 | 5,100 |
| 1994-12-15 | 539 | 540 | 521 | 540 | 82,000 | 5,400 |
| 1994-12-14 | 585 | 586 | 526 | 549 | 287,000 | 5,490 |
| 1994-12-13 | 545 | 595 | 545 | 581 | 757,000 | 5,810 |
| 1994-12-12 | 550 | 565 | 525 | 530 | 315,000 | 5,300 |
| 1994-12-09 | 491 | 500 | 490 | 490 | 23,000 | 4,900 |
| 1994-12-08 | 480 | 490 | 480 | 490 | 34,000 | 4,900 |
| 1994-12-07 | 510 | 515 | 480 | 485 | 77,000 | 4,850 |
| 1994-12-06 | 450 | 506 | 440 | 506 | 35,000 | 5,060 |
| 1994-12-05 | 458 | 460 | 445 | 460 | 6,000 | 4,600 |
| 1994-12-02 | 460 | 475 | 458 | 458 | 9,000 | 4,580 |
| 1994-12-01 | 451 | 460 | 450 | 460 | 5,000 | 4,600 |
| 1994-11-30 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1994-11-29 | 450 | 452 | 440 | 440 | 9,000 | 4,400 |
| 1994-11-28 | 430 | 450 | 430 | 450 | 9,000 | 4,500 |
| 1994-11-25 | 440 | 440 | 430 | 430 | 10,000 | 4,300 |
| 1994-11-24 | 450 | 452 | 441 | 441 | 15,000 | 4,410 |
| 1994-11-22 | 470 | 470 | 461 | 461 | 10,000 | 4,610 |
| 1994-11-21 | 487 | 487 | 462 | 470 | 8,000 | 4,700 |
| 1994-11-18 | 490 | 492 | 485 | 485 | 9,000 | 4,850 |
| 1994-11-17 | 481 | 492 | 480 | 480 | 18,000 | 4,800 |
| 1994-11-16 | 480 | 481 | 458 | 458 | 20,000 | 4,580 |
| 1994-11-15 | 494 | 495 | 470 | 480 | 22,000 | 4,800 |
| 1994-11-14 | 480 | 495 | 480 | 495 | 16,000 | 4,950 |
| 1994-11-11 | 455 | 475 | 452 | 475 | 26,000 | 4,750 |
| 1994-11-10 | 456 | 456 | 455 | 455 | 11,000 | 4,550 |
| 1994-11-09 | 470 | 470 | 456 | 456 | 25,000 | 4,560 |
| 1994-11-08 | 465 | 470 | 460 | 470 | 10,000 | 4,700 |
| 1994-11-07 | 480 | 480 | 474 | 474 | 9,000 | 4,740 |
| 1994-11-04 | 460 | 480 | 460 | 480 | 10,000 | 4,800 |
| 1994-11-02 | 452 | 460 | 452 | 460 | 10,000 | 4,600 |
| 1994-11-01 | 468 | 470 | 451 | 451 | 28,000 | 4,510 |
| 1994-10-31 | 475 | 475 | 467 | 467 | 25,000 | 4,670 |
| 1994-10-28 | 476 | 480 | 475 | 475 | 17,000 | 4,750 |
| 1994-10-27 | 475 | 480 | 475 | 475 | 29,000 | 4,750 |
| 1994-10-26 | 475 | 480 | 475 | 476 | 15,000 | 4,760 |
| 1994-10-25 | 499 | 499 | 475 | 475 | 14,000 | 4,750 |
| 1994-10-24 | 495 | 506 | 490 | 505 | 28,000 | 5,050 |
| 1994-10-21 | 481 | 510 | 480 | 485 | 33,000 | 4,850 |
| 1994-10-20 | 475 | 490 | 471 | 471 | 18,000 | 4,710 |
| 1994-10-19 | 471 | 480 | 470 | 470 | 43,000 | 4,700 |
| 1994-10-18 | 485 | 485 | 480 | 483 | 36,000 | 4,830 |
| 1994-10-17 | 500 | 500 | 490 | 490 | 13,000 | 4,900 |
| 1994-10-14 | 510 | 510 | 490 | 490 | 30,000 | 4,900 |
| 1994-10-13 | 520 | 520 | 490 | 510 | 28,000 | 5,100 |
| 1994-10-12 | 490 | 520 | 490 | 505 | 34,000 | 5,050 |
| 1994-10-11 | 504 | 504 | 490 | 500 | 28,000 | 5,000 |
| 1994-10-07 | 520 | 520 | 505 | 505 | 18,000 | 5,050 |
| 1994-10-06 | 511 | 531 | 511 | 519 | 28,000 | 5,190 |
| 1994-10-05 | 536 | 545 | 502 | 503 | 93,000 | 5,030 |
| 1994-10-04 | 490 | 539 | 490 | 535 | 131,000 | 5,350 |
| 1994-10-03 | 488 | 495 | 486 | 487 | 36,000 | 4,870 |
| 1994-09-30 | 485 | 488 | 485 | 488 | 23,000 | 4,880 |
| 1994-09-29 | 476 | 485 | 475 | 485 | 25,000 | 4,850 |
| 1994-09-28 | 476 | 485 | 475 | 476 | 20,000 | 4,760 |
| 1994-09-27 | 480 | 482 | 476 | 476 | 17,000 | 4,760 |
| 1994-09-26 | 480 | 486 | 473 | 481 | 26,000 | 4,810 |
| 1994-09-22 | 495 | 498 | 485 | 485 | 43,000 | 4,850 |
| 1994-09-21 | 500 | 523 | 500 | 500 | 51,000 | 5,000 |
| 1994-09-20 | 470 | 500 | 466 | 485 | 48,000 | 4,850 |
| 1994-09-19 | 484 | 485 | 465 | 465 | 35,000 | 4,650 |
| 1994-09-16 | 505 | 505 | 480 | 485 | 95,000 | 4,850 |
| 1994-09-14 | 508 | 515 | 501 | 503 | 78,000 | 5,030 |
| 1994-09-13 | 543 | 544 | 500 | 515 | 68,000 | 5,150 |
| 1994-09-12 | 552 | 580 | 540 | 545 | 201,000 | 5,450 |
| 1994-09-09 | 550 | 611 | 537 | 537 | 985,000 | 5,370 |
| 1994-09-08 | 460 | 536 | 459 | 536 | 355,000 | 5,360 |
| 1994-09-07 | 466 | 470 | 455 | 456 | 36,000 | 4,560 |
| 1994-09-06 | 461 | 461 | 455 | 455 | 14,000 | 4,550 |
| 1994-09-05 | 475 | 475 | 465 | 465 | 13,000 | 4,650 |
| 1994-09-02 | 456 | 475 | 456 | 475 | 37,000 | 4,750 |
| 1994-09-01 | 475 | 480 | 455 | 455 | 25,000 | 4,550 |
| 1994-08-31 | 480 | 485 | 470 | 475 | 60,000 | 4,750 |
| 1994-08-30 | 482 | 499 | 470 | 470 | 159,000 | 4,700 |
| 1994-08-29 | 460 | 485 | 455 | 479 | 63,000 | 4,790 |
| 1994-08-26 | 479 | 479 | 460 | 460 | 14,000 | 4,600 |
| 1994-08-25 | 490 | 490 | 450 | 451 | 35,000 | 4,510 |
| 1994-08-24 | 479 | 510 | 479 | 490 | 214,000 | 4,900 |
| 1994-08-23 | 430 | 470 | 430 | 470 | 30,000 | 4,700 |
| 1994-08-22 | 429 | 429 | 425 | 427 | 19,000 | 4,270 |
| 1994-08-19 | 437 | 440 | 437 | 437 | 18,000 | 4,370 |
| 1994-08-18 | 459 | 459 | 437 | 440 | 20,000 | 4,400 |
| 1994-08-17 | 506 | 510 | 455 | 460 | 61,000 | 4,600 |
| 1994-08-16 | 429 | 505 | 429 | 505 | 122,000 | 5,050 |
| 1994-08-15 | 424 | 425 | 421 | 425 | 5,000 | 4,250 |
| 1994-08-12 | 425 | 425 | 421 | 421 | 4,000 | 4,210 |
| 1994-08-11 | 425 | 426 | 421 | 421 | 12,000 | 4,210 |
| 1994-08-10 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1994-08-09 | 420 | 421 | 420 | 421 | 2,000 | 4,210 |
| 1994-08-08 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1994-08-05 | 430 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1994-08-04 | 425 | 435 | 425 | 435 | 8,000 | 4,350 |
| 1994-08-03 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1994-08-02 | 415 | 421 | 415 | 420 | 8,000 | 4,200 |
| 1994-08-01 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1994-07-29 | 421 | 425 | 421 | 421 | 5,000 | 4,210 |
| 1994-07-28 | 430 | 430 | 421 | 421 | 7,000 | 4,210 |
| 1994-07-27 | 430 | 434 | 425 | 433 | 27,000 | 4,330 |
| 1994-07-26 | 435 | 435 | 430 | 430 | 22,000 | 4,300 |
| 1994-07-25 | 435 | 435 | 432 | 435 | 32,000 | 4,350 |
| 1994-07-22 | 436 | 436 | 431 | 435 | 23,000 | 4,350 |
| 1994-07-21 | 435 | 447 | 435 | 435 | 11,000 | 4,350 |
| 1994-07-20 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 1994-07-19 | 437 | 437 | 435 | 435 | 12,000 | 4,350 |
| 1994-07-15 | 435 | 440 | 431 | 435 | 9,000 | 4,350 |
| 1994-07-14 | 435 | 436 | 430 | 430 | 4,000 | 4,300 |
| 1994-07-13 | 436 | 437 | 430 | 431 | 49,000 | 4,310 |
| 1994-07-12 | 436 | 437 | 430 | 435 | 41,000 | 4,350 |
| 1994-07-11 | 435 | 436 | 435 | 436 | 6,000 | 4,360 |
| 1994-07-08 | 449 | 449 | 435 | 435 | 17,000 | 4,350 |
| 1994-07-07 | 452 | 452 | 450 | 450 | 7,000 | 4,500 |
| 1994-07-06 | 485 | 485 | 460 | 460 | 22,000 | 4,600 |
| 1994-07-05 | 432 | 488 | 432 | 485 | 35,000 | 4,850 |
| 1994-07-04 | 419 | 430 | 419 | 430 | 24,000 | 4,300 |
| 1994-07-01 | 425 | 425 | 412 | 419 | 29,000 | 4,190 |
| 1994-06-30 | 440 | 440 | 430 | 430 | 23,000 | 4,300 |
| 1994-06-29 | 443 | 443 | 440 | 440 | 6,000 | 4,400 |
| 1994-06-28 | 440 | 443 | 440 | 441 | 16,000 | 4,410 |
| 1994-06-27 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1994-06-24 | 453 | 454 | 450 | 450 | 16,000 | 4,500 |
| 1994-06-23 | 459 | 459 | 450 | 454 | 12,000 | 4,540 |
| 1994-06-22 | 452 | 452 | 440 | 450 | 17,000 | 4,500 |
| 1994-06-21 | 469 | 469 | 460 | 460 | 22,000 | 4,600 |
| 1994-06-20 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1994-06-17 | 480 | 480 | 464 | 464 | 9,000 | 4,640 |
| 1994-06-16 | 482 | 482 | 480 | 480 | 6,000 | 4,800 |
| 1994-06-14 | 500 | 500 | 495 | 500 | 4,000 | 5,000 |
| 1994-06-13 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1994-06-10 | 510 | 510 | 500 | 505 | 25,000 | 5,050 |
| 1994-06-09 | 495 | 510 | 495 | 500 | 61,000 | 5,000 |
| 1994-06-08 | 490 | 500 | 490 | 495 | 25,000 | 4,950 |
| 1994-06-07 | 499 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1994-06-06 | 500 | 501 | 490 | 500 | 14,000 | 5,000 |
| 1994-06-03 | 463 | 500 | 463 | 500 | 24,000 | 5,000 |
| 1994-06-02 | 461 | 462 | 461 | 462 | 13,000 | 4,620 |
| 1994-06-01 | 460 | 465 | 454 | 460 | 13,000 | 4,600 |
| 1994-05-31 | 453 | 460 | 453 | 460 | 11,000 | 4,600 |
| 1994-05-30 | 470 | 470 | 450 | 452 | 25,000 | 4,520 |
| 1994-05-27 | 475 | 475 | 470 | 470 | 6,000 | 4,700 |
| 1994-05-26 | 490 | 490 | 480 | 480 | 6,000 | 4,800 |
| 1994-05-25 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
| 1994-05-24 | 482 | 498 | 482 | 492 | 9,000 | 4,920 |
| 1994-05-23 | 493 | 493 | 482 | 482 | 10,000 | 4,820 |
| 1994-05-20 | 500 | 500 | 494 | 498 | 10,000 | 4,980 |
| 1994-05-19 | 500 | 509 | 500 | 509 | 4,000 | 5,090 |
| 1994-05-18 | 519 | 520 | 500 | 511 | 14,000 | 5,110 |
| 1994-05-17 | 508 | 520 | 500 | 520 | 23,000 | 5,200 |
| 1994-05-16 | 500 | 510 | 500 | 500 | 23,000 | 5,000 |
| 1994-05-13 | 498 | 500 | 491 | 500 | 12,000 | 5,000 |
| 1994-05-12 | 484 | 491 | 484 | 491 | 9,000 | 4,910 |
| 1994-05-11 | 490 | 490 | 480 | 484 | 21,000 | 4,840 |
| 1994-05-10 | 500 | 500 | 481 | 495 | 24,000 | 4,950 |
| 1994-05-09 | 500 | 501 | 500 | 500 | 6,000 | 5,000 |
| 1994-05-06 | 510 | 510 | 500 | 510 | 14,000 | 5,100 |
| 1994-05-02 | 521 | 521 | 505 | 512 | 6,000 | 5,120 |
| 1994-04-28 | 520 | 535 | 505 | 525 | 69,000 | 5,250 |
| 1994-04-27 | 510 | 519 | 510 | 513 | 11,000 | 5,130 |
| 1994-04-26 | 515 | 515 | 499 | 510 | 62,000 | 5,100 |
| 1994-04-25 | 530 | 530 | 510 | 520 | 25,000 | 5,200 |
| 1994-04-22 | 530 | 540 | 520 | 520 | 63,000 | 5,200 |
| 1994-04-21 | 520 | 520 | 510 | 520 | 20,000 | 5,200 |
| 1994-04-20 | 520 | 530 | 505 | 520 | 57,000 | 5,200 |
| 1994-04-19 | 543 | 545 | 518 | 527 | 40,000 | 5,270 |
| 1994-04-18 | 530 | 548 | 530 | 543 | 32,000 | 5,430 |
| 1994-04-15 | 530 | 540 | 520 | 535 | 128,000 | 5,350 |
| 1994-04-14 | 509 | 550 | 509 | 532 | 478,000 | 5,320 |
| 1994-04-13 | 450 | 500 | 450 | 500 | 368,000 | 5,000 |
| 1994-04-12 | 461 | 461 | 450 | 460 | 52,000 | 4,600 |
| 1994-04-11 | 460 | 461 | 455 | 461 | 22,000 | 4,610 |
| 1994-04-08 | 469 | 480 | 450 | 460 | 52,000 | 4,600 |
| 1994-04-07 | 466 | 470 | 455 | 469 | 63,000 | 4,690 |
| 1994-04-06 | 490 | 490 | 460 | 460 | 200,000 | 4,600 |
| 1994-04-05 | 415 | 480 | 410 | 480 | 226,000 | 4,800 |
| 1994-04-04 | 400 | 410 | 400 | 410 | 9,000 | 4,100 |
| 1994-04-01 | 405 | 410 | 400 | 400 | 12,000 | 4,000 |
| 1994-03-31 | 407 | 413 | 407 | 410 | 8,000 | 4,100 |
| 1994-03-30 | 409 | 415 | 400 | 413 | 19,000 | 4,130 |
| 1994-03-28 | 409 | 420 | 409 | 420 | 5,000 | 4,200 |
| 1994-03-25 | 415 | 415 | 410 | 410 | 12,000 | 4,100 |
| 1994-03-24 | 405 | 420 | 405 | 420 | 25,000 | 4,200 |
| 1994-03-23 | 401 | 406 | 400 | 405 | 24,000 | 4,050 |
| 1994-03-22 | 441 | 441 | 400 | 405 | 46,000 | 4,050 |
| 1994-03-18 | 433 | 465 | 420 | 440 | 231,000 | 4,400 |
| 1994-03-17 | 410 | 435 | 405 | 425 | 107,000 | 4,250 |
| 1994-03-16 | 381 | 385 | 381 | 385 | 15,000 | 3,850 |
| 1994-03-15 | 388 | 390 | 382 | 385 | 22,000 | 3,850 |
| 1994-03-14 | 415 | 416 | 390 | 390 | 75,000 | 3,900 |
| 1994-03-11 | 431 | 435 | 410 | 416 | 184,000 | 4,160 |
| 1994-03-10 | 391 | 430 | 391 | 426 | 317,000 | 4,260 |
| 1994-03-09 | 389 | 394 | 380 | 390 | 33,000 | 3,900 |
| 1994-03-08 | 389 | 389 | 375 | 388 | 11,000 | 3,880 |
| 1994-03-07 | 375 | 390 | 370 | 390 | 28,000 | 3,900 |
| 1994-03-04 | 375 | 395 | 375 | 380 | 42,000 | 3,800 |
| 1994-03-03 | 370 | 375 | 370 | 370 | 13,000 | 3,700 |
| 1994-03-02 | 369 | 370 | 369 | 370 | 11,000 | 3,700 |
| 1994-03-01 | 382 | 384 | 369 | 369 | 33,000 | 3,690 |
| 1994-02-28 | 380 | 385 | 380 | 380 | 24,000 | 3,800 |
| 1994-02-25 | 380 | 380 | 366 | 372 | 37,000 | 3,720 |
| 1994-02-24 | 350 | 390 | 350 | 389 | 77,000 | 3,890 |
| 1994-02-23 | 345 | 353 | 344 | 344 | 27,000 | 3,440 |
| 1994-02-22 | 340 | 351 | 340 | 350 | 12,000 | 3,500 |
| 1994-02-21 | 350 | 350 | 340 | 340 | 48,000 | 3,400 |
| 1994-02-18 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 1994-02-17 | 328 | 329 | 327 | 328 | 11,000 | 3,280 |
| 1994-02-16 | 329 | 329 | 327 | 328 | 7,000 | 3,280 |
| 1994-02-15 | 333 | 333 | 330 | 330 | 7,000 | 3,300 |
| 1994-02-14 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1994-02-10 | 350 | 350 | 340 | 345 | 8,000 | 3,450 |
| 1994-02-09 | 362 | 362 | 350 | 350 | 13,000 | 3,500 |
| 1994-02-08 | 350 | 360 | 350 | 360 | 6,000 | 3,600 |
| 1994-02-07 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1994-02-04 | 368 | 368 | 355 | 360 | 8,000 | 3,600 |
| 1994-02-03 | 375 | 375 | 350 | 350 | 10,000 | 3,500 |
| 1994-02-02 | 360 | 372 | 360 | 370 | 58,000 | 3,700 |
| 1994-02-01 | 355 | 360 | 350 | 355 | 32,000 | 3,550 |
| 1994-01-31 | 355 | 355 | 350 | 350 | 26,000 | 3,500 |
| 1994-01-28 | 329 | 331 | 314 | 320 | 26,000 | 3,200 |
| 1994-01-27 | 320 | 330 | 317 | 325 | 14,000 | 3,250 |
| 1994-01-26 | 310 | 325 | 305 | 311 | 14,000 | 3,110 |
| 1994-01-25 | 320 | 325 | 319 | 319 | 27,000 | 3,190 |
| 1994-01-24 | 321 | 325 | 305 | 325 | 27,000 | 3,250 |
| 1994-01-21 | 350 | 350 | 340 | 340 | 8,000 | 3,400 |
| 1994-01-20 | 351 | 370 | 350 | 360 | 53,000 | 3,600 |
| 1994-01-19 | 340 | 350 | 335 | 350 | 30,000 | 3,500 |
| 1994-01-18 | 330 | 350 | 330 | 344 | 27,000 | 3,440 |
| 1994-01-17 | 316 | 340 | 316 | 330 | 13,000 | 3,300 |
| 1994-01-14 | 299 | 310 | 291 | 310 | 9,000 | 3,100 |
| 1994-01-13 | 296 | 299 | 290 | 299 | 21,000 | 2,990 |
| 1994-01-12 | 277 | 295 | 271 | 295 | 11,000 | 2,950 |
| 1994-01-11 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 1994-01-10 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1994-01-07 | 260 | 260 | 255 | 255 | 8,000 | 2,550 |
| 1994-01-06 | 269 | 269 | 260 | 260 | 4,000 | 2,600 |
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
