2905 オーケー食品工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1996-12-26 | 231 | 231 | 220 | 220 | 11,000 | 2,200 |
| 1996-12-25 | 231 | 231 | 230 | 230 | 10,000 | 2,300 |
| 1996-12-24 | 240 | 240 | 231 | 231 | 17,000 | 2,310 |
| 1996-12-20 | 240 | 242 | 235 | 235 | 20,000 | 2,350 |
| 1996-12-19 | 240 | 250 | 240 | 240 | 14,000 | 2,400 |
| 1996-12-18 | 250 | 250 | 240 | 240 | 5,000 | 2,400 |
| 1996-12-17 | 240 | 250 | 240 | 250 | 8,000 | 2,500 |
| 1996-12-13 | 244 | 244 | 240 | 241 | 12,000 | 2,410 |
| 1996-12-12 | 240 | 244 | 240 | 244 | 4,000 | 2,440 |
| 1996-12-10 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 1996-12-09 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 1996-12-06 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1996-12-05 | 239 | 239 | 235 | 235 | 6,000 | 2,350 |
| 1996-12-04 | 235 | 240 | 230 | 240 | 11,000 | 2,400 |
| 1996-12-03 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1996-12-02 | 243 | 244 | 240 | 240 | 11,000 | 2,400 |
| 1996-11-29 | 246 | 246 | 245 | 245 | 14,000 | 2,450 |
| 1996-11-28 | 250 | 250 | 246 | 246 | 19,000 | 2,460 |
| 1996-11-27 | 251 | 251 | 250 | 250 | 22,000 | 2,500 |
| 1996-11-26 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 1996-11-25 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1996-11-22 | 251 | 251 | 251 | 251 | 13,000 | 2,510 |
| 1996-11-21 | 251 | 251 | 250 | 251 | 29,000 | 2,510 |
| 1996-11-20 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1996-11-19 | 252 | 252 | 250 | 251 | 17,000 | 2,510 |
| 1996-11-18 | 259 | 259 | 251 | 252 | 5,000 | 2,520 |
| 1996-11-15 | 260 | 260 | 259 | 259 | 7,000 | 2,590 |
| 1996-11-14 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1996-11-13 | 260 | 260 | 259 | 259 | 15,000 | 2,590 |
| 1996-11-12 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 1996-11-11 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1996-11-07 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1996-11-06 | 261 | 261 | 251 | 260 | 17,000 | 2,600 |
| 1996-11-05 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1996-11-01 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1996-10-31 | 272 | 288 | 270 | 288 | 11,000 | 2,880 |
| 1996-10-30 | 274 | 274 | 271 | 271 | 12,000 | 2,710 |
| 1996-10-29 | 275 | 275 | 273 | 273 | 2,000 | 2,730 |
| 1996-10-28 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 1996-10-25 | 280 | 280 | 277 | 277 | 6,000 | 2,770 |
| 1996-10-23 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1996-10-22 | 277 | 277 | 276 | 276 | 6,000 | 2,760 |
| 1996-10-21 | 290 | 290 | 275 | 275 | 8,000 | 2,750 |
| 1996-10-18 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1996-10-16 | 277 | 277 | 276 | 276 | 3,000 | 2,760 |
| 1996-10-15 | 280 | 290 | 271 | 275 | 9,000 | 2,750 |
| 1996-10-07 | 299 | 310 | 299 | 310 | 5,000 | 3,100 |
| 1996-10-04 | 295 | 295 | 294 | 294 | 8,000 | 2,940 |
| 1996-10-03 | 300 | 300 | 294 | 294 | 7,000 | 2,940 |
| 1996-10-02 | 295 | 300 | 295 | 300 | 6,000 | 3,000 |
| 1996-10-01 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1996-09-30 | 276 | 290 | 276 | 290 | 7,000 | 2,900 |
| 1996-09-27 | 272 | 272 | 271 | 271 | 3,000 | 2,710 |
| 1996-09-26 | 281 | 281 | 271 | 271 | 5,000 | 2,710 |
| 1996-09-25 | 289 | 289 | 280 | 280 | 6,000 | 2,800 |
| 1996-09-24 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1996-09-20 | 297 | 297 | 295 | 295 | 2,000 | 2,950 |
| 1996-09-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1996-09-18 | 287 | 287 | 287 | 287 | 5,000 | 2,870 |
| 1996-09-17 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1996-09-13 | 285 | 288 | 285 | 286 | 11,000 | 2,860 |
| 1996-09-12 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1996-09-10 | 282 | 282 | 280 | 281 | 13,000 | 2,810 |
| 1996-09-09 | 287 | 287 | 283 | 283 | 9,000 | 2,830 |
| 1996-09-06 | 290 | 290 | 282 | 282 | 6,000 | 2,820 |
| 1996-09-04 | 290 | 290 | 280 | 280 | 12,000 | 2,800 |
| 1996-09-03 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1996-09-02 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1996-08-30 | 305 | 305 | 295 | 300 | 25,000 | 3,000 |
| 1996-08-29 | 310 | 310 | 305 | 310 | 23,000 | 3,100 |
| 1996-08-28 | 310 | 310 | 310 | 310 | 20,000 | 3,100 |
| 1996-08-27 | 315 | 315 | 310 | 311 | 5,000 | 3,110 |
| 1996-08-26 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1996-08-22 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1996-08-21 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1996-08-20 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1996-08-19 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-08-16 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1996-08-15 | 300 | 310 | 300 | 310 | 7,000 | 3,100 |
| 1996-08-14 | 290 | 300 | 281 | 300 | 18,000 | 3,000 |
| 1996-08-13 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1996-08-12 | 291 | 291 | 291 | 291 | 9,000 | 2,910 |
| 1996-08-09 | 292 | 292 | 291 | 291 | 7,000 | 2,910 |
| 1996-08-07 | 295 | 296 | 295 | 295 | 7,000 | 2,950 |
| 1996-08-06 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1996-08-05 | 291 | 295 | 291 | 295 | 7,000 | 2,950 |
| 1996-08-02 | 290 | 292 | 290 | 290 | 16,000 | 2,900 |
| 1996-08-01 | 300 | 300 | 290 | 290 | 8,000 | 2,900 |
| 1996-07-31 | 300 | 300 | 300 | 300 | 18,000 | 3,000 |
| 1996-07-30 | 302 | 304 | 300 | 300 | 14,000 | 3,000 |
| 1996-07-29 | 305 | 305 | 300 | 300 | 12,000 | 3,000 |
| 1996-07-26 | 307 | 308 | 305 | 305 | 4,000 | 3,050 |
| 1996-07-25 | 301 | 305 | 300 | 305 | 14,000 | 3,050 |
| 1996-07-24 | 305 | 305 | 300 | 300 | 23,000 | 3,000 |
| 1996-07-23 | 318 | 318 | 305 | 305 | 15,000 | 3,050 |
| 1996-07-22 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 1996-07-19 | 325 | 325 | 318 | 318 | 22,000 | 3,180 |
| 1996-07-18 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 1996-07-17 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1996-07-16 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1996-07-15 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1996-07-12 | 328 | 328 | 326 | 326 | 10,000 | 3,260 |
| 1996-07-11 | 328 | 330 | 325 | 326 | 11,000 | 3,260 |
| 1996-07-10 | 345 | 345 | 330 | 330 | 3,000 | 3,300 |
| 1996-07-09 | 341 | 344 | 340 | 344 | 11,000 | 3,440 |
| 1996-07-05 | 340 | 345 | 340 | 341 | 8,000 | 3,410 |
| 1996-07-04 | 335 | 335 | 332 | 335 | 11,000 | 3,350 |
| 1996-07-03 | 327 | 339 | 326 | 339 | 16,000 | 3,390 |
| 1996-07-01 | 326 | 326 | 326 | 326 | 8,000 | 3,260 |
| 1996-06-28 | 328 | 328 | 325 | 325 | 12,000 | 3,250 |
| 1996-06-27 | 334 | 334 | 330 | 330 | 15,000 | 3,300 |
| 1996-06-26 | 332 | 335 | 332 | 333 | 16,000 | 3,330 |
| 1996-06-25 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1996-06-24 | 336 | 336 | 332 | 332 | 4,000 | 3,320 |
| 1996-06-21 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1996-06-20 | 341 | 341 | 340 | 340 | 6,000 | 3,400 |
| 1996-06-19 | 341 | 342 | 341 | 342 | 3,000 | 3,420 |
| 1996-06-18 | 341 | 342 | 340 | 340 | 10,000 | 3,400 |
| 1996-06-17 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1996-06-13 | 340 | 340 | 326 | 326 | 18,000 | 3,260 |
| 1996-06-12 | 335 | 335 | 321 | 330 | 57,000 | 3,300 |
| 1996-06-11 | 335 | 340 | 335 | 340 | 11,000 | 3,400 |
| 1996-06-10 | 352 | 352 | 333 | 335 | 15,000 | 3,350 |
| 1996-06-07 | 355 | 355 | 350 | 350 | 22,000 | 3,500 |
| 1996-06-06 | 357 | 357 | 355 | 355 | 17,000 | 3,550 |
| 1996-06-05 | 355 | 369 | 354 | 355 | 14,000 | 3,550 |
| 1996-06-04 | 361 | 361 | 352 | 352 | 11,000 | 3,520 |
| 1996-06-03 | 371 | 379 | 370 | 370 | 36,000 | 3,700 |
| 1996-05-31 | 360 | 370 | 360 | 370 | 19,000 | 3,700 |
| 1996-05-30 | 360 | 362 | 360 | 360 | 31,000 | 3,600 |
| 1996-05-29 | 355 | 360 | 355 | 360 | 31,000 | 3,600 |
| 1996-05-28 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1996-05-27 | 374 | 374 | 355 | 355 | 26,000 | 3,550 |
| 1996-05-24 | 361 | 379 | 361 | 379 | 39,000 | 3,790 |
| 1996-05-23 | 394 | 394 | 360 | 360 | 85,000 | 3,600 |
| 1996-05-22 | 350 | 399 | 350 | 389 | 276,000 | 3,890 |
| 1996-05-21 | 350 | 350 | 349 | 349 | 9,000 | 3,490 |
| 1996-05-20 | 348 | 350 | 348 | 348 | 28,000 | 3,480 |
| 1996-05-17 | 350 | 350 | 347 | 347 | 36,000 | 3,470 |
| 1996-05-16 | 350 | 350 | 346 | 350 | 44,000 | 3,500 |
| 1996-05-15 | 346 | 350 | 346 | 349 | 28,000 | 3,490 |
| 1996-05-14 | 350 | 350 | 341 | 345 | 26,000 | 3,450 |
| 1996-05-13 | 350 | 350 | 345 | 350 | 22,000 | 3,500 |
| 1996-05-10 | 354 | 354 | 350 | 350 | 14,000 | 3,500 |
| 1996-05-09 | 358 | 358 | 354 | 354 | 26,000 | 3,540 |
| 1996-05-08 | 369 | 369 | 358 | 358 | 12,000 | 3,580 |
| 1996-05-07 | 370 | 370 | 362 | 369 | 32,000 | 3,690 |
| 1996-05-02 | 370 | 370 | 361 | 370 | 45,000 | 3,700 |
| 1996-05-01 | 352 | 380 | 351 | 370 | 157,000 | 3,700 |
| 1996-04-30 | 350 | 368 | 350 | 352 | 68,000 | 3,520 |
| 1996-04-26 | 350 | 350 | 345 | 350 | 60,000 | 3,500 |
| 1996-04-25 | 350 | 350 | 345 | 350 | 27,000 | 3,500 |
| 1996-04-24 | 350 | 350 | 342 | 342 | 15,000 | 3,420 |
| 1996-04-23 | 350 | 350 | 340 | 340 | 36,000 | 3,400 |
| 1996-04-22 | 350 | 350 | 341 | 341 | 29,000 | 3,410 |
| 1996-04-19 | 360 | 360 | 350 | 350 | 22,000 | 3,500 |
| 1996-04-18 | 370 | 370 | 360 | 360 | 11,000 | 3,600 |
| 1996-04-17 | 379 | 379 | 370 | 370 | 11,000 | 3,700 |
| 1996-04-16 | 389 | 391 | 380 | 380 | 55,000 | 3,800 |
| 1996-04-15 | 387 | 390 | 376 | 380 | 8,000 | 3,800 |
| 1996-04-12 | 360 | 390 | 360 | 386 | 153,000 | 3,860 |
| 1996-04-11 | 362 | 365 | 362 | 365 | 22,000 | 3,650 |
| 1996-04-10 | 379 | 379 | 362 | 362 | 14,000 | 3,620 |
| 1996-04-09 | 365 | 379 | 360 | 372 | 81,000 | 3,720 |
| 1996-04-08 | 331 | 365 | 330 | 360 | 49,000 | 3,600 |
| 1996-04-05 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1996-04-04 | 335 | 335 | 330 | 330 | 13,000 | 3,300 |
| 1996-04-03 | 335 | 338 | 335 | 335 | 14,000 | 3,350 |
| 1996-04-01 | 339 | 339 | 335 | 335 | 17,000 | 3,350 |
| 1996-03-29 | 309 | 329 | 309 | 329 | 15,000 | 3,290 |
| 1996-03-28 | 329 | 329 | 305 | 305 | 10,000 | 3,050 |
| 1996-03-27 | 306 | 329 | 306 | 329 | 6,000 | 3,290 |
| 1996-03-25 | 302 | 305 | 300 | 305 | 16,000 | 3,050 |
| 1996-03-22 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 1996-03-21 | 316 | 316 | 300 | 300 | 34,000 | 3,000 |
| 1996-03-19 | 320 | 320 | 316 | 316 | 4,000 | 3,160 |
| 1996-03-18 | 321 | 321 | 320 | 320 | 10,000 | 3,200 |
| 1996-03-15 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1996-03-14 | 340 | 340 | 316 | 316 | 17,000 | 3,160 |
| 1996-03-13 | 320 | 349 | 320 | 340 | 65,000 | 3,400 |
| 1996-03-12 | 310 | 315 | 308 | 315 | 11,000 | 3,150 |
| 1996-03-11 | 320 | 320 | 305 | 306 | 6,000 | 3,060 |
| 1996-03-08 | 325 | 325 | 321 | 325 | 6,000 | 3,250 |
| 1996-03-07 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1996-03-06 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1996-03-05 | 321 | 330 | 321 | 330 | 19,000 | 3,300 |
| 1996-03-04 | 325 | 325 | 320 | 321 | 13,000 | 3,210 |
| 1996-03-01 | 336 | 336 | 325 | 325 | 4,000 | 3,250 |
| 1996-02-28 | 342 | 342 | 340 | 340 | 8,000 | 3,400 |
| 1996-02-27 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1996-02-26 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1996-02-23 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1996-02-22 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1996-02-21 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1996-02-20 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1996-02-19 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1996-02-16 | 360 | 360 | 350 | 350 | 14,000 | 3,500 |
| 1996-02-15 | 367 | 367 | 360 | 360 | 14,000 | 3,600 |
| 1996-02-14 | 367 | 367 | 367 | 367 | 6,000 | 3,670 |
| 1996-02-13 | 370 | 370 | 366 | 366 | 13,000 | 3,660 |
| 1996-02-09 | 368 | 371 | 368 | 370 | 12,000 | 3,700 |
| 1996-02-08 | 370 | 370 | 365 | 368 | 8,000 | 3,680 |
| 1996-02-07 | 380 | 380 | 379 | 380 | 21,000 | 3,800 |
| 1996-02-06 | 380 | 380 | 377 | 380 | 38,000 | 3,800 |
| 1996-02-05 | 380 | 380 | 375 | 380 | 31,000 | 3,800 |
| 1996-02-02 | 382 | 385 | 375 | 375 | 35,000 | 3,750 |
| 1996-02-01 | 385 | 390 | 380 | 382 | 60,000 | 3,820 |
| 1996-01-31 | 397 | 397 | 375 | 385 | 85,000 | 3,850 |
| 1996-01-30 | 351 | 398 | 350 | 388 | 293,000 | 3,880 |
| 1996-01-29 | 340 | 355 | 340 | 350 | 156,000 | 3,500 |
| 1996-01-26 | 379 | 380 | 345 | 350 | 80,000 | 3,500 |
| 1996-01-25 | 315 | 380 | 315 | 380 | 167,000 | 3,800 |
| 1996-01-24 | 325 | 329 | 321 | 321 | 20,000 | 3,210 |
| 1996-01-23 | 329 | 329 | 325 | 325 | 4,000 | 3,250 |
| 1996-01-22 | 330 | 330 | 322 | 322 | 23,000 | 3,220 |
| 1996-01-19 | 335 | 335 | 321 | 330 | 27,000 | 3,300 |
| 1996-01-18 | 321 | 342 | 321 | 335 | 83,000 | 3,350 |
| 1996-01-17 | 305 | 320 | 305 | 315 | 39,000 | 3,150 |
| 1996-01-16 | 302 | 303 | 302 | 303 | 2,000 | 3,030 |
| 1996-01-12 | 301 | 302 | 301 | 302 | 7,000 | 3,020 |
| 1996-01-11 | 306 | 306 | 301 | 301 | 13,000 | 3,010 |
| 1996-01-10 | 302 | 306 | 301 | 306 | 9,000 | 3,060 |
| 1996-01-09 | 314 | 315 | 300 | 300 | 14,000 | 3,000 |
| 1996-01-08 | 310 | 314 | 310 | 314 | 8,000 | 3,140 |
| 1996-01-05 | 315 | 315 | 311 | 311 | 14,000 | 3,110 |
| 1996-01-04 | 320 | 320 | 310 | 314 | 15,000 | 3,140 |
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
