2905 オーケー食品工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-12-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-12-24 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1998-12-22 | 101 | 105 | 101 | 105 | 5,000 | 1,050 |
| 1998-12-18 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 1998-12-17 | 105 | 105 | 101 | 101 | 2,000 | 1,010 |
| 1998-12-16 | 110 | 110 | 105 | 105 | 8,000 | 1,050 |
| 1998-12-15 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 1998-12-14 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 1998-12-11 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1998-12-09 | 123 | 123 | 123 | 123 | 15,000 | 1,230 |
| 1998-12-04 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 1998-12-03 | 124 | 124 | 123 | 123 | 3,000 | 1,230 |
| 1998-12-02 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1998-12-01 | 123 | 124 | 123 | 123 | 6,000 | 1,230 |
| 1998-11-30 | 124 | 124 | 123 | 124 | 4,000 | 1,240 |
| 1998-11-25 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 1998-11-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-11-18 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 1998-11-17 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 1998-11-16 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1998-11-12 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 1998-11-11 | 120 | 121 | 120 | 121 | 7,000 | 1,210 |
| 1998-11-10 | 121 | 121 | 121 | 121 | 17,000 | 1,210 |
| 1998-11-09 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 1998-11-06 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 1998-11-05 | 112 | 121 | 112 | 120 | 19,000 | 1,200 |
| 1998-11-04 | 120 | 120 | 110 | 110 | 4,000 | 1,100 |
| 1998-11-02 | 110 | 122 | 110 | 121 | 15,000 | 1,210 |
| 1998-10-30 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1998-10-29 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 1998-10-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-10-27 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 1998-10-26 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1998-10-23 | 93 | 100 | 93 | 100 | 25,000 | 1,000 |
| 1998-10-22 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 1998-10-16 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 1998-10-15 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 1998-10-14 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 1998-10-13 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1998-10-12 | 95 | 95 | 90 | 90 | 20,000 | 900 |
| 1998-10-09 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 1998-10-08 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1998-10-02 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-10-01 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-09-28 | 93 | 93 | 93 | 93 | 10,000 | 930 |
| 1998-09-25 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 1998-09-22 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 1998-09-21 | 96 | 96 | 96 | 96 | 9,000 | 960 |
| 1998-09-18 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 1998-09-16 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 1998-09-14 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 1998-09-11 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1998-09-10 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1998-09-09 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1998-09-08 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 1998-09-03 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-09-02 | 80 | 100 | 70 | 100 | 25,000 | 1,000 |
| 1998-09-01 | 70 | 90 | 70 | 90 | 21,000 | 900 |
| 1998-08-31 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-08-27 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 1998-08-26 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 1998-08-25 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 1998-08-19 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 1998-08-18 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1998-08-17 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 1998-08-14 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 1998-08-13 | 103 | 103 | 101 | 101 | 11,000 | 1,010 |
| 1998-08-12 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1998-08-11 | 103 | 103 | 103 | 103 | 17,000 | 1,030 |
| 1998-08-10 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 1998-08-07 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 1998-08-05 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1998-08-04 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1998-07-28 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 1998-07-27 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1998-07-23 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1998-07-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1998-07-16 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 1998-07-14 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 1998-07-13 | 101 | 101 | 101 | 101 | 9,000 | 1,010 |
| 1998-07-10 | 101 | 109 | 100 | 101 | 7,000 | 1,010 |
| 1998-07-08 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1998-07-07 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 1998-07-03 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 1998-07-01 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1998-06-30 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1998-06-29 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 1998-06-23 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1998-06-18 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-06-17 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 1998-06-16 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 1998-06-15 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1998-06-12 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1998-06-11 | 100 | 105 | 100 | 100 | 11,000 | 1,000 |
| 1998-06-10 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1998-06-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-06-05 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 1998-06-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-06-01 | 105 | 105 | 100 | 100 | 2,000 | 1,000 |
| 1998-05-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-05-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-05-22 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1998-05-20 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 1998-05-19 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1998-05-18 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1998-05-15 | 98 | 98 | 98 | 98 | 11,000 | 980 |
| 1998-05-14 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1998-05-13 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1998-05-11 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1998-05-07 | 100 | 101 | 100 | 100 | 15,000 | 1,000 |
| 1998-04-28 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1998-04-24 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1998-04-22 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 1998-04-21 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1998-04-20 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1998-04-17 | 99 | 100 | 99 | 100 | 6,000 | 1,000 |
| 1998-04-16 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 1998-04-15 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 1998-04-13 | 99 | 99 | 99 | 99 | 17,000 | 990 |
| 1998-04-03 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-04-01 | 110 | 110 | 105 | 108 | 10,000 | 1,080 |
| 1998-03-31 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1998-03-30 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1998-03-27 | 115 | 115 | 110 | 115 | 7,000 | 1,150 |
| 1998-03-25 | 113 | 113 | 110 | 113 | 4,000 | 1,130 |
| 1998-03-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-03-23 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-03-20 | 110 | 118 | 110 | 118 | 9,000 | 1,180 |
| 1998-03-19 | 105 | 110 | 100 | 110 | 13,000 | 1,100 |
| 1998-03-18 | 103 | 105 | 101 | 101 | 18,000 | 1,010 |
| 1998-03-17 | 100 | 101 | 100 | 101 | 10,000 | 1,010 |
| 1998-03-16 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1998-03-13 | 96 | 100 | 96 | 100 | 3,000 | 1,000 |
| 1998-03-12 | 100 | 100 | 95 | 95 | 19,000 | 950 |
| 1998-03-10 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 1998-03-09 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1998-03-06 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-03-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1998-03-03 | 102 | 102 | 100 | 100 | 12,000 | 1,000 |
| 1998-03-02 | 103 | 105 | 100 | 100 | 36,000 | 1,000 |
| 1998-02-26 | 110 | 110 | 101 | 101 | 11,000 | 1,010 |
| 1998-02-25 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 1998-02-23 | 110 | 110 | 110 | 110 | 23,000 | 1,100 |
| 1998-02-19 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1998-02-16 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1998-02-12 | 119 | 120 | 110 | 110 | 5,000 | 1,100 |
| 1998-02-10 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1998-02-09 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 1998-02-06 | 100 | 110 | 100 | 110 | 7,000 | 1,100 |
| 1998-02-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-01-30 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 1998-01-29 | 129 | 130 | 125 | 125 | 19,000 | 1,250 |
| 1998-01-28 | 119 | 120 | 119 | 120 | 39,000 | 1,200 |
| 1998-01-27 | 111 | 120 | 110 | 119 | 16,000 | 1,190 |
| 1998-01-26 | 104 | 110 | 104 | 110 | 12,000 | 1,100 |
| 1998-01-21 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 1998-01-20 | 75 | 75 | 75 | 75 | 12,000 | 750 |
| 1998-01-19 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 1998-01-16 | 73 | 75 | 73 | 75 | 4,000 | 750 |
| 1998-01-12 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 1998-01-09 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 1998-01-08 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1998-01-07 | 70 | 70 | 66 | 70 | 17,000 | 700 |
| 1998-01-06 | 70 | 70 | 70 | 70 | 2,000 | 700 |
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
