2905 オーケー食品工業(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
1995-12-28 | 301 | 305 | 300 | 300 | 21,000 | 3,000 |
1995-12-27 | 300 | 305 | 294 | 305 | 27,000 | 3,050 |
1995-12-26 | 281 | 290 | 281 | 290 | 49,000 | 2,900 |
1995-12-25 | 285 | 285 | 280 | 280 | 27,000 | 2,800 |
1995-12-22 | 275 | 276 | 272 | 275 | 25,000 | 2,750 |
1995-12-21 | 272 | 275 | 272 | 275 | 9,000 | 2,750 |
1995-12-20 | 272 | 272 | 270 | 271 | 12,000 | 2,710 |
1995-12-19 | 272 | 275 | 272 | 272 | 5,000 | 2,720 |
1995-12-18 | 272 | 275 | 270 | 270 | 15,000 | 2,700 |
1995-12-15 | 275 | 275 | 272 | 272 | 13,000 | 2,720 |
1995-12-14 | 272 | 280 | 271 | 280 | 8,000 | 2,800 |
1995-12-13 | 280 | 280 | 271 | 271 | 19,000 | 2,710 |
1995-12-12 | 270 | 272 | 270 | 271 | 15,000 | 2,710 |
1995-12-11 | 285 | 285 | 270 | 270 | 13,000 | 2,700 |
1995-12-08 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
1995-12-07 | 276 | 285 | 276 | 285 | 11,000 | 2,850 |
1995-12-06 | 274 | 275 | 274 | 275 | 3,000 | 2,750 |
1995-12-05 | 271 | 274 | 270 | 274 | 19,000 | 2,740 |
1995-12-04 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
1995-12-01 | 276 | 276 | 270 | 270 | 10,000 | 2,700 |
1995-11-30 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
1995-11-29 | 280 | 280 | 279 | 280 | 4,000 | 2,800 |
1995-11-27 | 275 | 280 | 275 | 280 | 16,000 | 2,800 |
1995-11-24 | 280 | 285 | 276 | 276 | 17,000 | 2,760 |
1995-11-22 | 270 | 285 | 270 | 285 | 15,000 | 2,850 |
1995-11-21 | 270 | 275 | 270 | 270 | 7,000 | 2,700 |
1995-11-20 | 284 | 284 | 260 | 260 | 10,000 | 2,600 |
1995-11-17 | 250 | 290 | 250 | 290 | 12,000 | 2,900 |
1995-11-16 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
1995-11-14 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
1995-11-13 | 248 | 250 | 245 | 245 | 12,000 | 2,450 |
1995-11-10 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
1995-11-09 | 256 | 256 | 250 | 250 | 8,000 | 2,500 |
1995-11-08 | 247 | 250 | 247 | 250 | 10,000 | 2,500 |
1995-11-07 | 243 | 247 | 243 | 247 | 4,000 | 2,470 |
1995-11-06 | 248 | 248 | 243 | 243 | 7,000 | 2,430 |
1995-11-02 | 249 | 249 | 246 | 248 | 5,000 | 2,480 |
1995-11-01 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
1995-10-31 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1995-10-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1995-10-27 | 250 | 250 | 245 | 245 | 5,000 | 2,450 |
1995-10-26 | 250 | 250 | 245 | 250 | 15,000 | 2,500 |
1995-10-25 | 256 | 256 | 255 | 255 | 15,000 | 2,550 |
1995-10-24 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
1995-10-23 | 254 | 254 | 250 | 251 | 8,000 | 2,510 |
1995-10-19 | 260 | 260 | 255 | 255 | 14,000 | 2,550 |
1995-10-18 | 256 | 256 | 255 | 255 | 11,000 | 2,550 |
1995-10-17 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
1995-10-16 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
1995-10-13 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
1995-10-12 | 256 | 259 | 256 | 256 | 8,000 | 2,560 |
1995-10-11 | 260 | 263 | 256 | 256 | 5,000 | 2,560 |
1995-10-09 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
1995-10-06 | 256 | 260 | 255 | 255 | 17,000 | 2,550 |
1995-10-05 | 255 | 256 | 255 | 255 | 13,000 | 2,550 |
1995-10-04 | 260 | 260 | 256 | 256 | 9,000 | 2,560 |
1995-10-03 | 266 | 268 | 260 | 260 | 20,000 | 2,600 |
1995-10-02 | 265 | 272 | 261 | 265 | 12,000 | 2,650 |
1995-09-29 | 255 | 260 | 255 | 260 | 18,000 | 2,600 |
1995-09-28 | 259 | 259 | 255 | 255 | 12,000 | 2,550 |
1995-09-27 | 261 | 261 | 255 | 260 | 7,000 | 2,600 |
1995-09-26 | 260 | 261 | 259 | 261 | 15,000 | 2,610 |
1995-09-25 | 265 | 265 | 261 | 261 | 6,000 | 2,610 |
1995-09-22 | 265 | 266 | 265 | 266 | 9,000 | 2,660 |
1995-09-21 | 262 | 265 | 261 | 265 | 17,000 | 2,650 |
1995-09-20 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
1995-09-19 | 270 | 270 | 261 | 261 | 7,000 | 2,610 |
1995-09-18 | 280 | 280 | 270 | 270 | 8,000 | 2,700 |
1995-09-14 | 261 | 280 | 260 | 280 | 43,000 | 2,800 |
1995-09-13 | 270 | 270 | 260 | 265 | 13,000 | 2,650 |
1995-09-12 | 275 | 275 | 270 | 270 | 17,000 | 2,700 |
1995-09-11 | 278 | 279 | 275 | 275 | 8,000 | 2,750 |
1995-09-08 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
1995-09-07 | 266 | 266 | 262 | 265 | 28,000 | 2,650 |
1995-09-06 | 269 | 269 | 265 | 266 | 16,000 | 2,660 |
1995-09-05 | 270 | 270 | 265 | 270 | 12,000 | 2,700 |
1995-09-04 | 270 | 270 | 265 | 265 | 17,000 | 2,650 |
1995-09-01 | 272 | 274 | 270 | 270 | 27,000 | 2,700 |
1995-08-31 | 275 | 275 | 271 | 271 | 6,000 | 2,710 |
1995-08-30 | 278 | 278 | 275 | 275 | 16,000 | 2,750 |
1995-08-29 | 273 | 280 | 270 | 275 | 28,000 | 2,750 |
1995-08-28 | 283 | 283 | 272 | 272 | 5,000 | 2,720 |
1995-08-25 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
1995-08-23 | 287 | 287 | 280 | 280 | 10,000 | 2,800 |
1995-08-22 | 295 | 295 | 285 | 286 | 19,000 | 2,860 |
1995-08-21 | 304 | 305 | 300 | 300 | 10,000 | 3,000 |
1995-08-18 | 305 | 309 | 305 | 305 | 30,000 | 3,050 |
1995-08-17 | 291 | 300 | 291 | 300 | 42,000 | 3,000 |
1995-08-16 | 280 | 300 | 276 | 290 | 27,000 | 2,900 |
1995-08-15 | 270 | 275 | 270 | 275 | 18,000 | 2,750 |
1995-08-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
1995-08-11 | 265 | 270 | 265 | 265 | 16,000 | 2,650 |
1995-08-10 | 270 | 270 | 260 | 265 | 31,000 | 2,650 |
1995-08-09 | 270 | 275 | 270 | 270 | 14,000 | 2,700 |
1995-08-08 | 260 | 270 | 255 | 270 | 27,000 | 2,700 |
1995-08-07 | 270 | 270 | 260 | 260 | 8,000 | 2,600 |
1995-08-04 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
1995-08-03 | 271 | 275 | 265 | 275 | 18,000 | 2,750 |
1995-08-02 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
1995-08-01 | 274 | 274 | 270 | 270 | 21,000 | 2,700 |
1995-07-31 | 271 | 276 | 270 | 275 | 42,000 | 2,750 |
1995-07-28 | 275 | 275 | 272 | 272 | 10,000 | 2,720 |
1995-07-27 | 271 | 275 | 271 | 275 | 19,000 | 2,750 |
1995-07-26 | 271 | 275 | 270 | 275 | 20,000 | 2,750 |
1995-07-25 | 275 | 275 | 271 | 271 | 15,000 | 2,710 |
1995-07-24 | 284 | 284 | 280 | 280 | 8,000 | 2,800 |
1995-07-21 | 286 | 286 | 280 | 285 | 51,000 | 2,850 |
1995-07-20 | 296 | 300 | 290 | 290 | 13,000 | 2,900 |
1995-07-19 | 299 | 303 | 295 | 300 | 18,000 | 3,000 |
1995-07-18 | 292 | 300 | 292 | 300 | 5,000 | 3,000 |
1995-07-17 | 286 | 291 | 286 | 291 | 8,000 | 2,910 |
1995-07-14 | 285 | 290 | 285 | 285 | 15,000 | 2,850 |
1995-07-13 | 295 | 295 | 280 | 285 | 19,000 | 2,850 |
1995-07-12 | 299 | 300 | 290 | 297 | 6,000 | 2,970 |
1995-07-11 | 309 | 309 | 300 | 300 | 13,000 | 3,000 |
1995-07-10 | 302 | 310 | 302 | 305 | 11,000 | 3,050 |
1995-07-07 | 280 | 304 | 280 | 300 | 15,000 | 3,000 |
1995-07-06 | 275 | 285 | 275 | 280 | 6,000 | 2,800 |
1995-07-05 | 280 | 280 | 270 | 272 | 15,000 | 2,720 |
1995-07-04 | 279 | 285 | 279 | 280 | 9,000 | 2,800 |
1995-07-03 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
1995-06-30 | 285 | 295 | 285 | 285 | 7,000 | 2,850 |
1995-06-29 | 291 | 291 | 285 | 285 | 5,000 | 2,850 |
1995-06-28 | 295 | 295 | 290 | 290 | 19,000 | 2,900 |
1995-06-27 | 297 | 297 | 295 | 295 | 8,000 | 2,950 |
1995-06-26 | 297 | 297 | 295 | 295 | 4,000 | 2,950 |
1995-06-23 | 290 | 295 | 290 | 295 | 8,000 | 2,950 |
1995-06-22 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
1995-06-21 | 286 | 290 | 285 | 290 | 11,000 | 2,900 |
1995-06-20 | 284 | 290 | 284 | 285 | 11,000 | 2,850 |
1995-06-19 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
1995-06-16 | 290 | 290 | 283 | 283 | 5,000 | 2,830 |
1995-06-15 | 284 | 284 | 270 | 270 | 7,000 | 2,700 |
1995-06-14 | 285 | 285 | 280 | 284 | 11,000 | 2,840 |
1995-06-13 | 290 | 290 | 285 | 285 | 15,000 | 2,850 |
1995-06-12 | 298 | 298 | 290 | 290 | 22,000 | 2,900 |
1995-06-09 | 301 | 301 | 296 | 298 | 19,000 | 2,980 |
1995-06-08 | 300 | 311 | 300 | 303 | 16,000 | 3,030 |
1995-06-07 | 300 | 300 | 291 | 291 | 12,000 | 2,910 |
1995-06-06 | 312 | 312 | 301 | 305 | 9,000 | 3,050 |
1995-06-05 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
1995-06-02 | 310 | 315 | 310 | 311 | 4,000 | 3,110 |
1995-06-01 | 315 | 315 | 310 | 310 | 6,000 | 3,100 |
1995-05-31 | 339 | 339 | 315 | 320 | 18,000 | 3,200 |
1995-05-30 | 305 | 340 | 305 | 340 | 18,000 | 3,400 |
1995-05-29 | 305 | 305 | 295 | 300 | 17,000 | 3,000 |
1995-05-26 | 314 | 314 | 308 | 310 | 6,000 | 3,100 |
1995-05-25 | 317 | 321 | 313 | 314 | 20,000 | 3,140 |
1995-05-24 | 320 | 320 | 313 | 317 | 13,000 | 3,170 |
1995-05-23 | 324 | 329 | 324 | 324 | 7,000 | 3,240 |
1995-05-22 | 329 | 329 | 325 | 325 | 26,000 | 3,250 |
1995-05-19 | 326 | 335 | 325 | 325 | 17,000 | 3,250 |
1995-05-18 | 330 | 340 | 325 | 330 | 19,000 | 3,300 |
1995-05-17 | 330 | 340 | 321 | 340 | 7,000 | 3,400 |
1995-05-16 | 345 | 350 | 338 | 340 | 19,000 | 3,400 |
1995-05-15 | 342 | 350 | 320 | 350 | 35,000 | 3,500 |
1995-05-12 | 320 | 345 | 320 | 342 | 52,000 | 3,420 |
1995-05-11 | 325 | 325 | 316 | 317 | 37,000 | 3,170 |
1995-05-10 | 330 | 336 | 322 | 325 | 34,000 | 3,250 |
1995-05-09 | 342 | 345 | 338 | 338 | 28,000 | 3,380 |
1995-05-08 | 378 | 378 | 339 | 340 | 41,000 | 3,400 |
1995-05-02 | 400 | 405 | 366 | 379 | 276,000 | 3,790 |
1995-05-01 | 310 | 377 | 310 | 377 | 232,000 | 3,770 |
1995-04-28 | 297 | 306 | 295 | 297 | 20,000 | 2,970 |
1995-04-27 | 299 | 300 | 296 | 297 | 14,000 | 2,970 |
1995-04-26 | 310 | 310 | 300 | 300 | 20,000 | 3,000 |
1995-04-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1995-04-24 | 323 | 323 | 315 | 315 | 15,000 | 3,150 |
1995-04-21 | 301 | 322 | 301 | 318 | 12,000 | 3,180 |
1995-04-20 | 291 | 298 | 290 | 298 | 27,000 | 2,980 |
1995-04-19 | 295 | 300 | 295 | 299 | 11,000 | 2,990 |
1995-04-18 | 300 | 300 | 295 | 300 | 10,000 | 3,000 |
1995-04-17 | 300 | 305 | 300 | 305 | 25,000 | 3,050 |
1995-04-14 | 311 | 315 | 290 | 290 | 49,000 | 2,900 |
1995-04-13 | 311 | 319 | 311 | 319 | 4,000 | 3,190 |
1995-04-12 | 304 | 320 | 303 | 311 | 39,000 | 3,110 |
1995-04-11 | 300 | 305 | 300 | 300 | 71,000 | 3,000 |
1995-04-10 | 305 | 305 | 297 | 300 | 17,000 | 3,000 |
1995-04-07 | 310 | 315 | 300 | 300 | 37,000 | 3,000 |
1995-04-05 | 320 | 320 | 310 | 310 | 10,000 | 3,100 |
1995-04-04 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
1995-04-03 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
1995-03-31 | 325 | 345 | 325 | 342 | 19,000 | 3,420 |
1995-03-30 | 349 | 350 | 325 | 325 | 19,000 | 3,250 |
1995-03-29 | 351 | 351 | 330 | 350 | 23,000 | 3,500 |
1995-03-28 | 338 | 340 | 334 | 340 | 65,000 | 3,400 |
1995-03-27 | 275 | 310 | 275 | 300 | 34,000 | 3,000 |
1995-03-24 | 285 | 285 | 270 | 277 | 34,000 | 2,770 |
1995-03-23 | 310 | 310 | 270 | 285 | 37,000 | 2,850 |
1995-03-22 | 330 | 330 | 320 | 320 | 19,000 | 3,200 |
1995-03-20 | 370 | 371 | 330 | 330 | 21,000 | 3,300 |
1995-03-17 | 370 | 380 | 360 | 380 | 9,000 | 3,800 |
1995-03-16 | 381 | 381 | 370 | 370 | 19,000 | 3,700 |
1995-03-15 | 385 | 385 | 379 | 381 | 10,000 | 3,810 |
1995-03-14 | 385 | 387 | 385 | 387 | 3,000 | 3,870 |
1995-03-13 | 391 | 392 | 385 | 385 | 12,000 | 3,850 |
1995-03-10 | 392 | 395 | 391 | 391 | 16,000 | 3,910 |
1995-03-09 | 390 | 391 | 390 | 391 | 10,000 | 3,910 |
1995-03-08 | 395 | 395 | 392 | 392 | 4,000 | 3,920 |
1995-03-06 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
1995-03-03 | 392 | 400 | 392 | 392 | 13,000 | 3,920 |
1995-03-02 | 381 | 395 | 381 | 390 | 15,000 | 3,900 |
1995-03-01 | 400 | 405 | 380 | 380 | 19,000 | 3,800 |
1995-02-28 | 400 | 400 | 395 | 400 | 4,000 | 4,000 |
1995-02-27 | 400 | 400 | 396 | 396 | 4,000 | 3,960 |
1995-02-24 | 420 | 420 | 415 | 415 | 13,000 | 4,150 |
1995-02-23 | 421 | 426 | 421 | 421 | 14,000 | 4,210 |
1995-02-22 | 435 | 435 | 421 | 421 | 21,000 | 4,210 |
1995-02-21 | 421 | 430 | 421 | 426 | 8,000 | 4,260 |
1995-02-20 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
1995-02-17 | 420 | 420 | 420 | 420 | 28,000 | 4,200 |
1995-02-16 | 421 | 421 | 420 | 420 | 12,000 | 4,200 |
1995-02-15 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
1995-02-14 | 421 | 421 | 420 | 420 | 15,000 | 4,200 |
1995-02-13 | 421 | 421 | 421 | 421 | 11,000 | 4,210 |
1995-02-10 | 421 | 421 | 421 | 421 | 8,000 | 4,210 |
1995-02-09 | 430 | 430 | 420 | 421 | 7,000 | 4,210 |
1995-02-08 | 431 | 431 | 430 | 430 | 8,000 | 4,300 |
1995-02-07 | 432 | 440 | 432 | 440 | 8,000 | 4,400 |
1995-02-06 | 431 | 435 | 430 | 435 | 15,000 | 4,350 |
1995-02-03 | 460 | 460 | 420 | 420 | 22,000 | 4,200 |
1995-02-02 | 440 | 460 | 440 | 460 | 11,000 | 4,600 |
1995-02-01 | 419 | 430 | 419 | 430 | 25,000 | 4,300 |
1995-01-31 | 430 | 430 | 418 | 419 | 31,000 | 4,190 |
1995-01-30 | 450 | 450 | 435 | 449 | 30,000 | 4,490 |
1995-01-27 | 492 | 492 | 455 | 460 | 9,000 | 4,600 |
1995-01-26 | 470 | 485 | 451 | 485 | 34,000 | 4,850 |
1995-01-25 | 460 | 465 | 440 | 460 | 47,000 | 4,600 |
1995-01-24 | 450 | 470 | 435 | 470 | 39,000 | 4,700 |
1995-01-23 | 450 | 451 | 440 | 450 | 50,000 | 4,500 |
1995-01-20 | 465 | 465 | 455 | 455 | 35,000 | 4,550 |
1995-01-19 | 470 | 471 | 461 | 470 | 32,000 | 4,700 |
1995-01-18 | 489 | 498 | 480 | 485 | 32,000 | 4,850 |
1995-01-17 | 505 | 505 | 500 | 500 | 8,000 | 5,000 |
1995-01-13 | 515 | 515 | 506 | 506 | 13,000 | 5,060 |
1995-01-12 | 540 | 540 | 515 | 515 | 44,000 | 5,150 |
1995-01-11 | 544 | 545 | 500 | 539 | 67,000 | 5,390 |
1995-01-10 | 510 | 545 | 507 | 545 | 87,000 | 5,450 |
1995-01-09 | 510 | 510 | 500 | 510 | 22,000 | 5,100 |
1995-01-06 | 501 | 519 | 500 | 500 | 19,000 | 5,000 |
1995-01-05 | 529 | 529 | 495 | 500 | 13,000 | 5,000 |
1995-01-04 | 519 | 530 | 511 | 530 | 4,000 | 5,300 |
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