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
1995-12-293003003003006,0003,000
1995-12-2830130530030021,0003,000
1995-12-2730030529430527,0003,050
1995-12-2628129028129049,0002,900
1995-12-2528528528028027,0002,800
1995-12-2227527627227525,0002,750
1995-12-212722752722759,0002,750
1995-12-2027227227027112,0002,710
1995-12-192722752722725,0002,720
1995-12-1827227527027015,0002,700
1995-12-1527527527227213,0002,720
1995-12-142722802712808,0002,800
1995-12-1328028027127119,0002,710
1995-12-1227027227027115,0002,710
1995-12-1128528527027013,0002,700
1995-12-082852852852855,0002,850
1995-12-0727628527628511,0002,850
1995-12-062742752742753,0002,750
1995-12-0527127427027419,0002,740
1995-12-042702702702702,0002,700
1995-12-0127627627027010,0002,700
1995-11-302792792792794,0002,790
1995-11-292802802792804,0002,800
1995-11-2727528027528016,0002,800
1995-11-2428028527627617,0002,760
1995-11-2227028527028515,0002,850
1995-11-212702752702707,0002,700
1995-11-2028428426026010,0002,600
1995-11-1725029025029012,0002,900
1995-11-162502502502505,0002,500
1995-11-142462462462463,0002,460
1995-11-1324825024524512,0002,450
1995-11-102502502502507,0002,500
1995-11-092562562502508,0002,500
1995-11-0824725024725010,0002,500
1995-11-072432472432474,0002,470
1995-11-062482482432437,0002,430
1995-11-022492492462485,0002,480
1995-11-012492502492502,0002,500
1995-10-312502502502501,0002,500
1995-10-302502502502501,0002,500
1995-10-272502502452455,0002,450
1995-10-2625025024525015,0002,500
1995-10-2525625625525515,0002,550
1995-10-2425525525525510,0002,550
1995-10-232542542502518,0002,510
1995-10-1926026025525514,0002,550
1995-10-1825625625525511,0002,550
1995-10-172552552552557,0002,550
1995-10-162562562552553,0002,550
1995-10-132562562562561,0002,560
1995-10-122562592562568,0002,560
1995-10-112602632562565,0002,560
1995-10-092562562562562,0002,560
1995-10-0625626025525517,0002,550
1995-10-0525525625525513,0002,550
1995-10-042602602562569,0002,560
1995-10-0326626826026020,0002,600
1995-10-0226527226126512,0002,650
1995-09-2925526025526018,0002,600
1995-09-2825925925525512,0002,550
1995-09-272612612552607,0002,600
1995-09-2626026125926115,0002,610
1995-09-252652652612616,0002,610
1995-09-222652662652669,0002,660
1995-09-2126226526126517,0002,650
1995-09-202622622622621,0002,620
1995-09-192702702612617,0002,610
1995-09-182802802702708,0002,700
1995-09-1426128026028043,0002,800
1995-09-1327027026026513,0002,650
1995-09-1227527527027017,0002,700
1995-09-112782792752758,0002,750
1995-09-0827027027027010,0002,700
1995-09-0726626626226528,0002,650
1995-09-0626926926526616,0002,660
1995-09-0527027026527012,0002,700
1995-09-0427027026526517,0002,650
1995-09-0127227427027027,0002,700
1995-08-312752752712716,0002,710
1995-08-3027827827527516,0002,750
1995-08-2927328027027528,0002,750
1995-08-282832832722725,0002,720
1995-08-252822822822825,0002,820
1995-08-2328728728028010,0002,800
1995-08-2229529528528619,0002,860
1995-08-2130430530030010,0003,000
1995-08-1830530930530530,0003,050
1995-08-1729130029130042,0003,000
1995-08-1628030027629027,0002,900
1995-08-1527027527027518,0002,750
1995-08-142702702702702,0002,700
1995-08-1126527026526516,0002,650
1995-08-1027027026026531,0002,650
1995-08-0927027527027014,0002,700
1995-08-0826027025527027,0002,700
1995-08-072702702602608,0002,600
1995-08-042752752752752,0002,750
1995-08-0327127526527518,0002,750
1995-08-022732732732731,0002,730
1995-08-0127427427027021,0002,700
1995-07-3127127627027542,0002,750
1995-07-2827527527227210,0002,720
1995-07-2727127527127519,0002,750
1995-07-2627127527027520,0002,750
1995-07-2527527527127115,0002,710
1995-07-242842842802808,0002,800
1995-07-2128628628028551,0002,850
1995-07-2029630029029013,0002,900
1995-07-1929930329530018,0003,000
1995-07-182923002923005,0003,000
1995-07-172862912862918,0002,910
1995-07-1428529028528515,0002,850
1995-07-1329529528028519,0002,850
1995-07-122993002902976,0002,970
1995-07-1130930930030013,0003,000
1995-07-1030231030230511,0003,050
1995-07-0728030428030015,0003,000
1995-07-062752852752806,0002,800
1995-07-0528028027027215,0002,720
1995-07-042792852792809,0002,800
1995-07-032802802802803,0002,800
1995-06-302852952852857,0002,850
1995-06-292912912852855,0002,850
1995-06-2829529529029019,0002,900
1995-06-272972972952958,0002,950
1995-06-262972972952954,0002,950
1995-06-232902952902958,0002,950
1995-06-222902902902907,0002,900
1995-06-2128629028529011,0002,900
1995-06-2028429028428511,0002,850
1995-06-192852852852852,0002,850
1995-06-162902902832835,0002,830
1995-06-152842842702707,0002,700
1995-06-1428528528028411,0002,840
1995-06-1329029028528515,0002,850
1995-06-1229829829029022,0002,900
1995-06-0930130129629819,0002,980
1995-06-0830031130030316,0003,030
1995-06-0730030029129112,0002,910
1995-06-063123123013059,0003,050
1995-06-053153153103104,0003,100
1995-06-023103153103114,0003,110
1995-06-013153153103106,0003,100
1995-05-3133933931532018,0003,200
1995-05-3030534030534018,0003,400
1995-05-2930530529530017,0003,000
1995-05-263143143083106,0003,100
1995-05-2531732131331420,0003,140
1995-05-2432032031331713,0003,170
1995-05-233243293243247,0003,240
1995-05-2232932932532526,0003,250
1995-05-1932633532532517,0003,250
1995-05-1833034032533019,0003,300
1995-05-173303403213407,0003,400
1995-05-1634535033834019,0003,400
1995-05-1534235032035035,0003,500
1995-05-1232034532034252,0003,420
1995-05-1132532531631737,0003,170
1995-05-1033033632232534,0003,250
1995-05-0934234533833828,0003,380
1995-05-0837837833934041,0003,400
1995-05-02400405366379276,0003,790
1995-05-01310377310377232,0003,770
1995-04-2829730629529720,0002,970
1995-04-2729930029629714,0002,970
1995-04-2631031030030020,0003,000
1995-04-253103103103101,0003,100
1995-04-2432332331531515,0003,150
1995-04-2130132230131812,0003,180
1995-04-2029129829029827,0002,980
1995-04-1929530029529911,0002,990
1995-04-1830030029530010,0003,000
1995-04-1730030530030525,0003,050
1995-04-1431131529029049,0002,900
1995-04-133113193113194,0003,190
1995-04-1230432030331139,0003,110
1995-04-1130030530030071,0003,000
1995-04-1030530529730017,0003,000
1995-04-0731031530030037,0003,000
1995-04-0532032031031010,0003,100
1995-04-0432032032032012,0003,200
1995-04-033253253253255,0003,250
1995-03-3132534532534219,0003,420
1995-03-3034935032532519,0003,250
1995-03-2935135133035023,0003,500
1995-03-2833834033434065,0003,400
1995-03-2727531027530034,0003,000
1995-03-2428528527027734,0002,770
1995-03-2331031027028537,0002,850
1995-03-2233033032032019,0003,200
1995-03-2037037133033021,0003,300
1995-03-173703803603809,0003,800
1995-03-1638138137037019,0003,700
1995-03-1538538537938110,0003,810
1995-03-143853873853873,0003,870
1995-03-1339139238538512,0003,850
1995-03-1039239539139116,0003,910
1995-03-0939039139039110,0003,910
1995-03-083953953923924,0003,920
1995-03-064004003953953,0003,950
1995-03-0339240039239213,0003,920
1995-03-0238139538139015,0003,900
1995-03-0140040538038019,0003,800
1995-02-284004003954004,0004,000
1995-02-274004003963964,0003,960
1995-02-2442042041541513,0004,150
1995-02-2342142642142114,0004,210
1995-02-2243543542142121,0004,210
1995-02-214214304214268,0004,260
1995-02-204214214214212,0004,210
1995-02-1742042042042028,0004,200
1995-02-1642142142042012,0004,200
1995-02-154204204204208,0004,200
1995-02-1442142142042015,0004,200
1995-02-1342142142142111,0004,210
1995-02-104214214214218,0004,210
1995-02-094304304204217,0004,210
1995-02-084314314304308,0004,300
1995-02-074324404324408,0004,400
1995-02-0643143543043515,0004,350
1995-02-0346046042042022,0004,200
1995-02-0244046044046011,0004,600
1995-02-0141943041943025,0004,300
1995-01-3143043041841931,0004,190
1995-01-3045045043544930,0004,490
1995-01-274924924554609,0004,600
1995-01-2647048545148534,0004,850
1995-01-2546046544046047,0004,600
1995-01-2445047043547039,0004,700
1995-01-2345045144045050,0004,500
1995-01-2046546545545535,0004,550
1995-01-1947047146147032,0004,700
1995-01-1848949848048532,0004,850
1995-01-175055055005008,0005,000
1995-01-1351551550650613,0005,060
1995-01-1254054051551544,0005,150
1995-01-1154454550053967,0005,390
1995-01-1051054550754587,0005,450
1995-01-0951051050051022,0005,100
1995-01-0650151950050019,0005,000
1995-01-0552952949550013,0005,000
1995-01-045195305115304,0005,300

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