2905 オーケー食品工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1997-12-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1997-12-26 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1997-12-25 | 74 | 74 | 65 | 65 | 6,000 | 650 |
| 1997-12-24 | 66 | 75 | 60 | 75 | 21,000 | 750 |
| 1997-12-22 | 65 | 70 | 65 | 66 | 23,000 | 660 |
| 1997-12-19 | 84 | 84 | 65 | 65 | 52,000 | 650 |
| 1997-12-18 | 90 | 90 | 86 | 86 | 30,000 | 860 |
| 1997-12-17 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 1997-12-16 | 85 | 86 | 85 | 86 | 54,000 | 860 |
| 1997-12-15 | 86 | 86 | 85 | 86 | 24,000 | 860 |
| 1997-12-12 | 89 | 89 | 85 | 86 | 53,000 | 860 |
| 1997-12-11 | 98 | 103 | 86 | 86 | 44,000 | 860 |
| 1997-12-10 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 1997-12-09 | 84 | 100 | 84 | 100 | 14,000 | 1,000 |
| 1997-12-08 | 82 | 86 | 82 | 86 | 15,000 | 860 |
| 1997-12-05 | 82 | 85 | 82 | 84 | 16,000 | 840 |
| 1997-12-04 | 70 | 86 | 65 | 86 | 29,000 | 860 |
| 1997-12-03 | 62 | 70 | 60 | 70 | 12,000 | 700 |
| 1997-12-02 | 60 | 63 | 57 | 62 | 27,000 | 620 |
| 1997-12-01 | 58 | 58 | 56 | 57 | 31,000 | 570 |
| 1997-11-28 | 50 | 58 | 50 | 58 | 70,000 | 580 |
| 1997-11-27 | 51 | 52 | 42 | 50 | 74,000 | 500 |
| 1997-11-26 | 70 | 74 | 53 | 53 | 14,000 | 530 |
| 1997-11-25 | 89 | 89 | 70 | 70 | 25,000 | 700 |
| 1997-11-21 | 92 | 92 | 89 | 89 | 3,000 | 890 |
| 1997-11-18 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1997-11-17 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1997-11-14 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 1997-11-13 | 97 | 97 | 95 | 95 | 13,000 | 950 |
| 1997-11-12 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 1997-11-11 | 100 | 100 | 95 | 95 | 21,000 | 950 |
| 1997-11-07 | 101 | 101 | 100 | 100 | 15,000 | 1,000 |
| 1997-11-06 | 100 | 102 | 100 | 102 | 13,000 | 1,020 |
| 1997-11-05 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1997-10-31 | 101 | 101 | 100 | 100 | 6,000 | 1,000 |
| 1997-10-30 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 1997-10-29 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1997-10-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1997-10-27 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 1997-10-23 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 1997-10-22 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 1997-10-21 | 106 | 106 | 100 | 100 | 31,000 | 1,000 |
| 1997-10-20 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1997-10-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1997-10-14 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1997-10-13 | 100 | 100 | 100 | 100 | 31,000 | 1,000 |
| 1997-10-09 | 100 | 100 | 98 | 100 | 8,000 | 1,000 |
| 1997-10-08 | 107 | 107 | 101 | 101 | 16,000 | 1,010 |
| 1997-10-07 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1997-10-06 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 1997-10-03 | 98 | 107 | 98 | 107 | 16,000 | 1,070 |
| 1997-10-02 | 100 | 100 | 98 | 100 | 10,000 | 1,000 |
| 1997-09-30 | 100 | 108 | 96 | 108 | 16,000 | 1,080 |
| 1997-09-29 | 118 | 118 | 108 | 108 | 17,000 | 1,080 |
| 1997-09-26 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 1997-09-25 | 120 | 130 | 120 | 120 | 12,000 | 1,200 |
| 1997-09-24 | 110 | 120 | 106 | 120 | 15,000 | 1,200 |
| 1997-09-22 | 127 | 127 | 115 | 115 | 19,000 | 1,150 |
| 1997-09-19 | 130 | 130 | 127 | 127 | 15,000 | 1,270 |
| 1997-09-17 | 135 | 135 | 130 | 130 | 2,000 | 1,300 |
| 1997-09-11 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1997-09-10 | 131 | 131 | 130 | 130 | 25,000 | 1,300 |
| 1997-09-08 | 135 | 140 | 130 | 140 | 5,000 | 1,400 |
| 1997-09-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1997-09-03 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 1997-09-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1997-09-01 | 130 | 130 | 130 | 130 | 20,000 | 1,300 |
| 1997-08-28 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1997-08-25 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1997-08-22 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1997-08-21 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1997-08-18 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1997-08-15 | 137 | 137 | 135 | 135 | 6,000 | 1,350 |
| 1997-08-14 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 1997-08-13 | 140 | 140 | 137 | 137 | 22,000 | 1,370 |
| 1997-08-12 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 1997-08-11 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1997-08-08 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1997-08-07 | 143 | 143 | 143 | 143 | 8,000 | 1,430 |
| 1997-08-06 | 144 | 144 | 144 | 144 | 11,000 | 1,440 |
| 1997-08-05 | 149 | 149 | 145 | 145 | 3,000 | 1,450 |
| 1997-08-04 | 150 | 151 | 150 | 150 | 15,000 | 1,500 |
| 1997-08-01 | 152 | 152 | 150 | 150 | 11,000 | 1,500 |
| 1997-07-31 | 152 | 154 | 150 | 153 | 14,000 | 1,530 |
| 1997-07-30 | 151 | 152 | 151 | 152 | 8,000 | 1,520 |
| 1997-07-25 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1997-07-23 | 151 | 151 | 150 | 150 | 14,000 | 1,500 |
| 1997-07-22 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 1997-07-18 | 153 | 153 | 150 | 150 | 13,000 | 1,500 |
| 1997-07-17 | 156 | 156 | 153 | 153 | 16,000 | 1,530 |
| 1997-07-16 | 156 | 156 | 156 | 156 | 15,000 | 1,560 |
| 1997-07-11 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1997-07-10 | 159 | 159 | 155 | 159 | 21,000 | 1,590 |
| 1997-07-09 | 159 | 160 | 159 | 159 | 8,000 | 1,590 |
| 1997-07-08 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1997-07-07 | 161 | 165 | 155 | 155 | 27,000 | 1,550 |
| 1997-07-02 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1997-07-01 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1997-06-30 | 165 | 165 | 160 | 165 | 12,000 | 1,650 |
| 1997-06-27 | 165 | 165 | 165 | 165 | 19,000 | 1,650 |
| 1997-06-26 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1997-06-25 | 167 | 170 | 167 | 170 | 4,000 | 1,700 |
| 1997-06-23 | 161 | 170 | 161 | 170 | 3,000 | 1,700 |
| 1997-06-20 | 170 | 170 | 159 | 160 | 5,000 | 1,600 |
| 1997-06-19 | 159 | 170 | 159 | 170 | 8,000 | 1,700 |
| 1997-06-17 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1997-06-16 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1997-06-13 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1997-06-12 | 160 | 160 | 155 | 155 | 13,000 | 1,550 |
| 1997-06-11 | 160 | 160 | 160 | 160 | 16,000 | 1,600 |
| 1997-06-10 | 155 | 160 | 155 | 160 | 13,000 | 1,600 |
| 1997-06-09 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 1997-06-06 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1997-06-05 | 160 | 162 | 160 | 160 | 25,000 | 1,600 |
| 1997-06-04 | 161 | 162 | 160 | 160 | 65,000 | 1,600 |
| 1997-06-03 | 170 | 170 | 161 | 161 | 17,000 | 1,610 |
| 1997-06-02 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 1997-05-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-05-27 | 180 | 180 | 161 | 164 | 9,000 | 1,640 |
| 1997-05-26 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1997-05-23 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1997-05-22 | 184 | 184 | 181 | 181 | 4,000 | 1,810 |
| 1997-05-21 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 1997-05-20 | 180 | 185 | 180 | 185 | 11,000 | 1,850 |
| 1997-05-19 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1997-05-16 | 184 | 184 | 180 | 181 | 12,000 | 1,810 |
| 1997-05-15 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 1997-05-14 | 185 | 185 | 180 | 180 | 11,000 | 1,800 |
| 1997-05-13 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 1997-05-12 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1997-05-08 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1997-05-07 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1997-05-06 | 180 | 195 | 180 | 195 | 10,000 | 1,950 |
| 1997-05-02 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 1997-05-01 | 178 | 178 | 177 | 177 | 4,000 | 1,770 |
| 1997-04-30 | 160 | 160 | 159 | 160 | 6,000 | 1,600 |
| 1997-04-28 | 172 | 172 | 160 | 160 | 2,000 | 1,600 |
| 1997-04-25 | 180 | 183 | 178 | 178 | 17,000 | 1,780 |
| 1997-04-24 | 189 | 189 | 183 | 183 | 13,000 | 1,830 |
| 1997-04-23 | 184 | 189 | 183 | 189 | 16,000 | 1,890 |
| 1997-04-22 | 161 | 185 | 161 | 185 | 21,000 | 1,850 |
| 1997-04-21 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1997-04-18 | 160 | 160 | 150 | 150 | 23,000 | 1,500 |
| 1997-04-17 | 140 | 155 | 140 | 155 | 14,000 | 1,550 |
| 1997-04-16 | 128 | 135 | 128 | 135 | 14,000 | 1,350 |
| 1997-04-15 | 127 | 127 | 127 | 127 | 7,000 | 1,270 |
| 1997-04-14 | 127 | 127 | 127 | 127 | 19,000 | 1,270 |
| 1997-04-10 | 128 | 128 | 127 | 127 | 10,000 | 1,270 |
| 1997-04-09 | 130 | 130 | 128 | 128 | 6,000 | 1,280 |
| 1997-04-08 | 130 | 130 | 130 | 130 | 16,000 | 1,300 |
| 1997-04-07 | 146 | 150 | 130 | 130 | 9,000 | 1,300 |
| 1997-04-04 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1997-04-03 | 155 | 155 | 151 | 151 | 6,000 | 1,510 |
| 1997-04-02 | 155 | 155 | 151 | 151 | 13,000 | 1,510 |
| 1997-04-01 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1997-03-31 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1997-03-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-03-27 | 156 | 156 | 155 | 155 | 9,000 | 1,550 |
| 1997-03-26 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 1997-03-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1997-03-24 | 160 | 160 | 159 | 160 | 9,000 | 1,600 |
| 1997-03-21 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1997-03-19 | 161 | 161 | 155 | 160 | 6,000 | 1,600 |
| 1997-03-18 | 161 | 161 | 160 | 160 | 40,000 | 1,600 |
| 1997-03-17 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
| 1997-03-14 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 1997-03-13 | 166 | 166 | 161 | 161 | 4,000 | 1,610 |
| 1997-03-12 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 1997-03-11 | 166 | 166 | 166 | 166 | 12,000 | 1,660 |
| 1997-03-07 | 169 | 169 | 161 | 166 | 11,000 | 1,660 |
| 1997-03-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-03-05 | 167 | 167 | 166 | 166 | 24,000 | 1,660 |
| 1997-03-04 | 166 | 166 | 165 | 165 | 19,000 | 1,650 |
| 1997-03-03 | 170 | 170 | 170 | 170 | 28,000 | 1,700 |
| 1997-02-28 | 170 | 171 | 170 | 170 | 8,000 | 1,700 |
| 1997-02-27 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 1997-02-26 | 175 | 180 | 175 | 180 | 5,000 | 1,800 |
| 1997-02-24 | 165 | 185 | 165 | 180 | 9,000 | 1,800 |
| 1997-02-21 | 172 | 172 | 165 | 165 | 19,000 | 1,650 |
| 1997-02-20 | 172 | 172 | 170 | 170 | 20,000 | 1,700 |
| 1997-02-19 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 1997-02-18 | 171 | 171 | 170 | 170 | 44,000 | 1,700 |
| 1997-02-17 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 1997-02-14 | 180 | 181 | 170 | 170 | 38,000 | 1,700 |
| 1997-02-13 | 187 | 188 | 180 | 180 | 20,000 | 1,800 |
| 1997-02-10 | 190 | 190 | 181 | 181 | 4,000 | 1,810 |
| 1997-02-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-02-06 | 199 | 199 | 190 | 190 | 4,000 | 1,900 |
| 1997-02-05 | 210 | 210 | 200 | 200 | 13,000 | 2,000 |
| 1997-02-04 | 200 | 207 | 200 | 200 | 36,000 | 2,000 |
| 1997-02-03 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-01-31 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1997-01-30 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1997-01-29 | 181 | 184 | 181 | 181 | 7,000 | 1,810 |
| 1997-01-28 | 184 | 184 | 180 | 184 | 6,000 | 1,840 |
| 1997-01-27 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 1997-01-24 | 187 | 187 | 187 | 187 | 7,000 | 1,870 |
| 1997-01-23 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 1997-01-22 | 186 | 186 | 186 | 186 | 16,000 | 1,860 |
| 1997-01-21 | 192 | 192 | 182 | 186 | 7,000 | 1,860 |
| 1997-01-20 | 201 | 201 | 181 | 192 | 34,000 | 1,920 |
| 1997-01-17 | 200 | 205 | 195 | 205 | 31,000 | 2,050 |
| 1997-01-16 | 210 | 210 | 200 | 200 | 70,000 | 2,000 |
| 1997-01-14 | 205 | 216 | 205 | 210 | 7,000 | 2,100 |
| 1997-01-13 | 204 | 204 | 203 | 203 | 12,000 | 2,030 |
| 1997-01-10 | 212 | 212 | 203 | 203 | 14,000 | 2,030 |
| 1997-01-08 | 220 | 220 | 218 | 218 | 5,000 | 2,180 |
| 1997-01-07 | 230 | 230 | 220 | 220 | 6,000 | 2,200 |
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
