2905 オーケー食品工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1999-12-29 | 123 | 125 | 123 | 125 | 8,000 | 1,250 |
| 1999-12-28 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 1999-12-27 | 130 | 130 | 123 | 123 | 14,000 | 1,230 |
| 1999-12-24 | 115 | 123 | 115 | 123 | 4,000 | 1,230 |
| 1999-12-22 | 117 | 117 | 115 | 115 | 12,000 | 1,150 |
| 1999-12-21 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1999-12-20 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1999-12-17 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1999-12-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-12-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1999-12-14 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1999-12-13 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1999-12-10 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1999-12-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-12-08 | 125 | 125 | 115 | 115 | 36,000 | 1,150 |
| 1999-12-03 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1999-12-01 | 120 | 121 | 120 | 120 | 4,000 | 1,200 |
| 1999-11-30 | 130 | 130 | 125 | 125 | 18,000 | 1,250 |
| 1999-11-29 | 125 | 130 | 125 | 130 | 4,000 | 1,300 |
| 1999-11-26 | 130 | 130 | 120 | 120 | 2,000 | 1,200 |
| 1999-11-25 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-11-24 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1999-11-22 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 1999-11-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-11-18 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 1999-11-17 | 134 | 134 | 131 | 131 | 5,000 | 1,310 |
| 1999-11-16 | 131 | 134 | 131 | 134 | 5,000 | 1,340 |
| 1999-11-15 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1999-11-12 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 1999-11-11 | 140 | 140 | 130 | 130 | 14,000 | 1,300 |
| 1999-11-10 | 140 | 140 | 140 | 140 | 13,000 | 1,400 |
| 1999-11-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-11-08 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 1999-11-05 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 1999-10-29 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1999-10-28 | 145 | 146 | 130 | 130 | 10,000 | 1,300 |
| 1999-10-27 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 1999-10-26 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-10-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-10-22 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-10-21 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 1999-10-20 | 155 | 155 | 150 | 150 | 4,000 | 1,500 |
| 1999-10-18 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 1999-10-15 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 1999-10-14 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1999-10-13 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-10-12 | 163 | 164 | 160 | 160 | 19,000 | 1,600 |
| 1999-10-08 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1999-10-06 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1999-10-04 | 156 | 157 | 156 | 157 | 6,000 | 1,570 |
| 1999-10-01 | 160 | 160 | 150 | 155 | 13,000 | 1,550 |
| 1999-09-30 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1999-09-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-09-28 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1999-09-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-09-24 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1999-09-22 | 170 | 170 | 165 | 170 | 30,000 | 1,700 |
| 1999-09-21 | 167 | 167 | 165 | 165 | 12,000 | 1,650 |
| 1999-09-20 | 163 | 170 | 163 | 165 | 18,000 | 1,650 |
| 1999-09-17 | 175 | 175 | 162 | 162 | 4,000 | 1,620 |
| 1999-09-16 | 173 | 175 | 170 | 170 | 20,000 | 1,700 |
| 1999-09-14 | 185 | 190 | 173 | 173 | 22,000 | 1,730 |
| 1999-09-13 | 173 | 180 | 173 | 180 | 12,000 | 1,800 |
| 1999-09-10 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1999-09-09 | 170 | 171 | 170 | 171 | 6,000 | 1,710 |
| 1999-09-08 | 170 | 171 | 170 | 170 | 4,000 | 1,700 |
| 1999-09-07 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1999-09-06 | 170 | 171 | 170 | 170 | 7,000 | 1,700 |
| 1999-09-02 | 175 | 180 | 175 | 180 | 13,000 | 1,800 |
| 1999-09-01 | 178 | 180 | 171 | 172 | 26,000 | 1,720 |
| 1999-08-31 | 192 | 192 | 180 | 180 | 14,000 | 1,800 |
| 1999-08-30 | 164 | 210 | 163 | 205 | 62,000 | 2,050 |
| 1999-08-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-08-26 | 164 | 164 | 160 | 160 | 2,000 | 1,600 |
| 1999-08-25 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 1999-08-24 | 160 | 165 | 160 | 165 | 20,000 | 1,650 |
| 1999-08-23 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1999-08-20 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1999-08-19 | 161 | 161 | 155 | 155 | 8,000 | 1,550 |
| 1999-08-18 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 1999-08-17 | 161 | 161 | 160 | 160 | 9,000 | 1,600 |
| 1999-08-16 | 159 | 160 | 159 | 159 | 9,000 | 1,590 |
| 1999-08-13 | 160 | 160 | 157 | 159 | 42,000 | 1,590 |
| 1999-08-12 | 160 | 160 | 157 | 157 | 4,000 | 1,570 |
| 1999-08-11 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 1999-08-10 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 1999-08-06 | 160 | 160 | 150 | 150 | 12,000 | 1,500 |
| 1999-08-05 | 155 | 155 | 150 | 150 | 3,000 | 1,500 |
| 1999-08-04 | 155 | 155 | 150 | 152 | 7,000 | 1,520 |
| 1999-08-03 | 169 | 169 | 165 | 165 | 10,000 | 1,650 |
| 1999-08-02 | 165 | 169 | 165 | 169 | 9,000 | 1,690 |
| 1999-07-30 | 170 | 170 | 167 | 167 | 7,000 | 1,670 |
| 1999-07-29 | 170 | 171 | 170 | 170 | 21,000 | 1,700 |
| 1999-07-28 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1999-07-27 | 175 | 177 | 175 | 175 | 8,000 | 1,750 |
| 1999-07-26 | 180 | 181 | 180 | 180 | 17,000 | 1,800 |
| 1999-07-23 | 180 | 181 | 180 | 181 | 13,000 | 1,810 |
| 1999-07-21 | 181 | 181 | 181 | 181 | 9,000 | 1,810 |
| 1999-07-19 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 1999-07-16 | 185 | 186 | 180 | 180 | 11,000 | 1,800 |
| 1999-07-15 | 186 | 186 | 180 | 185 | 22,000 | 1,850 |
| 1999-07-14 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
| 1999-07-13 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 1999-07-12 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
| 1999-07-09 | 185 | 185 | 183 | 183 | 7,000 | 1,830 |
| 1999-07-08 | 182 | 183 | 182 | 183 | 2,000 | 1,830 |
| 1999-07-07 | 177 | 181 | 172 | 181 | 9,000 | 1,810 |
| 1999-07-06 | 185 | 195 | 180 | 183 | 15,000 | 1,830 |
| 1999-07-05 | 180 | 183 | 180 | 182 | 16,000 | 1,820 |
| 1999-07-02 | 172 | 175 | 170 | 175 | 33,000 | 1,750 |
| 1999-07-01 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 1999-06-30 | 170 | 171 | 170 | 170 | 10,000 | 1,700 |
| 1999-06-29 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1999-06-28 | 175 | 176 | 170 | 170 | 11,000 | 1,700 |
| 1999-06-25 | 180 | 180 | 170 | 170 | 3,000 | 1,700 |
| 1999-06-24 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-06-23 | 200 | 205 | 190 | 190 | 30,000 | 1,900 |
| 1999-06-22 | 180 | 211 | 180 | 200 | 91,000 | 2,000 |
| 1999-06-21 | 180 | 180 | 177 | 180 | 35,000 | 1,800 |
| 1999-06-18 | 165 | 180 | 165 | 180 | 17,000 | 1,800 |
| 1999-06-17 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-06-16 | 170 | 170 | 168 | 168 | 3,000 | 1,680 |
| 1999-06-15 | 170 | 171 | 165 | 165 | 37,000 | 1,650 |
| 1999-06-14 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 1999-06-11 | 160 | 170 | 160 | 170 | 7,000 | 1,700 |
| 1999-06-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-06-07 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 1999-06-04 | 146 | 157 | 140 | 157 | 17,000 | 1,570 |
| 1999-06-03 | 150 | 150 | 146 | 146 | 3,000 | 1,460 |
| 1999-06-02 | 150 | 150 | 145 | 150 | 7,000 | 1,500 |
| 1999-06-01 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-05-31 | 160 | 160 | 158 | 160 | 9,000 | 1,600 |
| 1999-05-28 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-05-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-05-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-05-24 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-05-21 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 1999-05-20 | 175 | 176 | 175 | 176 | 5,000 | 1,760 |
| 1999-05-19 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-05-18 | 175 | 180 | 175 | 175 | 16,000 | 1,750 |
| 1999-05-17 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1999-05-14 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 1999-05-13 | 170 | 170 | 170 | 170 | 15,000 | 1,700 |
| 1999-05-12 | 176 | 176 | 170 | 170 | 16,000 | 1,700 |
| 1999-05-11 | 180 | 180 | 175 | 176 | 11,000 | 1,760 |
| 1999-05-10 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1999-05-07 | 182 | 185 | 180 | 180 | 9,000 | 1,800 |
| 1999-05-06 | 190 | 190 | 180 | 180 | 14,000 | 1,800 |
| 1999-04-30 | 190 | 190 | 185 | 189 | 4,000 | 1,890 |
| 1999-04-28 | 175 | 185 | 175 | 180 | 14,000 | 1,800 |
| 1999-04-27 | 189 | 190 | 180 | 180 | 20,000 | 1,800 |
| 1999-04-26 | 170 | 204 | 170 | 190 | 51,000 | 1,900 |
| 1999-04-23 | 152 | 180 | 152 | 170 | 27,000 | 1,700 |
| 1999-04-22 | 149 | 150 | 145 | 149 | 26,000 | 1,490 |
| 1999-04-20 | 144 | 148 | 140 | 140 | 24,000 | 1,400 |
| 1999-04-16 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 1999-04-15 | 136 | 136 | 135 | 135 | 13,000 | 1,350 |
| 1999-04-14 | 135 | 136 | 135 | 136 | 7,000 | 1,360 |
| 1999-04-13 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 1999-04-12 | 143 | 144 | 130 | 130 | 19,000 | 1,300 |
| 1999-04-09 | 140 | 144 | 140 | 143 | 20,000 | 1,430 |
| 1999-04-08 | 130 | 140 | 130 | 140 | 15,000 | 1,400 |
| 1999-04-07 | 130 | 130 | 130 | 130 | 16,000 | 1,300 |
| 1999-04-06 | 130 | 130 | 122 | 125 | 29,000 | 1,250 |
| 1999-04-05 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1999-04-02 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1999-04-01 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 1999-03-30 | 120 | 123 | 120 | 123 | 8,000 | 1,230 |
| 1999-03-29 | 125 | 125 | 120 | 122 | 9,000 | 1,220 |
| 1999-03-26 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1999-03-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1999-03-23 | 120 | 130 | 120 | 130 | 7,000 | 1,300 |
| 1999-03-19 | 120 | 125 | 120 | 125 | 5,000 | 1,250 |
| 1999-03-18 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 1999-03-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-03-16 | 131 | 131 | 126 | 126 | 13,000 | 1,260 |
| 1999-03-15 | 125 | 131 | 125 | 131 | 12,000 | 1,310 |
| 1999-03-12 | 128 | 128 | 125 | 125 | 7,000 | 1,250 |
| 1999-03-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1999-03-10 | 132 | 132 | 130 | 131 | 18,000 | 1,310 |
| 1999-03-09 | 131 | 131 | 130 | 131 | 28,000 | 1,310 |
| 1999-03-08 | 129 | 130 | 129 | 130 | 36,000 | 1,300 |
| 1999-03-05 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 1999-03-04 | 118 | 120 | 118 | 120 | 8,000 | 1,200 |
| 1999-03-03 | 118 | 122 | 118 | 118 | 14,000 | 1,180 |
| 1999-03-02 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1999-03-01 | 120 | 120 | 118 | 118 | 13,000 | 1,180 |
| 1999-02-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-02-24 | 112 | 123 | 112 | 123 | 5,000 | 1,230 |
| 1999-02-23 | 113 | 113 | 112 | 112 | 29,000 | 1,120 |
| 1999-02-22 | 112 | 112 | 112 | 112 | 10,000 | 1,120 |
| 1999-02-19 | 120 | 120 | 110 | 111 | 7,000 | 1,110 |
| 1999-02-18 | 125 | 127 | 121 | 124 | 12,000 | 1,240 |
| 1999-02-17 | 130 | 130 | 125 | 128 | 7,000 | 1,280 |
| 1999-02-16 | 138 | 138 | 125 | 131 | 23,000 | 1,310 |
| 1999-02-15 | 110 | 145 | 110 | 145 | 53,000 | 1,450 |
| 1999-02-12 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-02-10 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1999-02-09 | 110 | 110 | 110 | 110 | 20,000 | 1,100 |
| 1999-02-08 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1999-02-04 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 1999-02-03 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 1999-01-27 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1999-01-25 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 1999-01-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-01-21 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1999-01-19 | 110 | 110 | 102 | 102 | 2,000 | 1,020 |
| 1999-01-18 | 110 | 110 | 110 | 110 | 17,000 | 1,100 |
| 1999-01-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1999-01-12 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 1999-01-11 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1999-01-08 | 106 | 106 | 106 | 106 | 7,000 | 1,060 |
| 1999-01-07 | 105 | 105 | 102 | 102 | 6,000 | 1,020 |
| 1999-01-06 | 115 | 115 | 110 | 110 | 6,000 | 1,100 |
| 1999-01-05 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
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
