2905 オーケー食品工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-21 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-12-20 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-12-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-12-18 | 118 | 120 | 118 | 120 | 13,000 | 1,200 |
| 2000-12-15 | 116 | 118 | 116 | 118 | 7,000 | 1,180 |
| 2000-12-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-12-13 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-12-12 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2000-12-11 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-12-07 | 110 | 116 | 106 | 116 | 14,000 | 1,160 |
| 2000-12-06 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-12-05 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2000-12-04 | 102 | 105 | 102 | 105 | 11,000 | 1,050 |
| 2000-11-30 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2000-11-28 | 105 | 105 | 90 | 90 | 14,000 | 900 |
| 2000-11-27 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-11-24 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-11-22 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2000-11-21 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-11-17 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-11-16 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-11-15 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-11-14 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-11-13 | 116 | 116 | 115 | 115 | 19,000 | 1,150 |
| 2000-11-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-11-07 | 116 | 116 | 116 | 116 | 9,000 | 1,160 |
| 2000-11-01 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2000-10-31 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2000-10-30 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2000-10-27 | 120 | 120 | 116 | 116 | 3,000 | 1,160 |
| 2000-10-24 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-10-20 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-10-19 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2000-10-18 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2000-10-17 | 123 | 123 | 123 | 123 | 8,000 | 1,230 |
| 2000-10-16 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2000-10-13 | 115 | 120 | 115 | 120 | 5,000 | 1,200 |
| 2000-10-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-10-10 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-10-06 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-10-05 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2000-10-04 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2000-10-03 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2000-10-02 | 120 | 120 | 116 | 116 | 7,000 | 1,160 |
| 2000-09-29 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-09-28 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2000-09-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-09-22 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-09-20 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-09-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-09-14 | 133 | 133 | 125 | 125 | 6,000 | 1,250 |
| 2000-09-13 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-09-11 | 134 | 134 | 134 | 134 | 14,000 | 1,340 |
| 2000-09-07 | 125 | 134 | 125 | 134 | 8,000 | 1,340 |
| 2000-09-05 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-09-04 | 136 | 136 | 136 | 136 | 7,000 | 1,360 |
| 2000-09-01 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2000-08-30 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2000-08-28 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2000-08-25 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2000-08-23 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2000-08-21 | 140 | 140 | 137 | 137 | 2,000 | 1,370 |
| 2000-08-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-08-16 | 136 | 150 | 136 | 150 | 12,000 | 1,500 |
| 2000-08-15 | 136 | 136 | 136 | 136 | 13,000 | 1,360 |
| 2000-08-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-08-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-08-10 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2000-08-08 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-08-07 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-08-04 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-08-03 | 133 | 134 | 133 | 133 | 5,000 | 1,330 |
| 2000-08-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-08-01 | 136 | 136 | 136 | 136 | 13,000 | 1,360 |
| 2000-07-31 | 140 | 140 | 136 | 136 | 19,000 | 1,360 |
| 2000-07-28 | 137 | 140 | 136 | 140 | 12,000 | 1,400 |
| 2000-07-27 | 136 | 136 | 136 | 136 | 8,000 | 1,360 |
| 2000-07-26 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2000-07-25 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2000-07-24 | 144 | 144 | 138 | 138 | 18,000 | 1,380 |
| 2000-07-21 | 144 | 148 | 144 | 144 | 16,000 | 1,440 |
| 2000-07-19 | 148 | 148 | 144 | 144 | 13,000 | 1,440 |
| 2000-07-18 | 140 | 149 | 136 | 149 | 28,000 | 1,490 |
| 2000-07-14 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2000-07-13 | 136 | 136 | 136 | 136 | 8,000 | 1,360 |
| 2000-07-12 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
| 2000-07-11 | 135 | 135 | 134 | 134 | 20,000 | 1,340 |
| 2000-07-10 | 130 | 133 | 130 | 133 | 3,000 | 1,330 |
| 2000-07-06 | 130 | 130 | 130 | 130 | 32,000 | 1,300 |
| 2000-07-04 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2000-07-03 | 139 | 139 | 128 | 128 | 20,000 | 1,280 |
| 2000-06-30 | 150 | 150 | 140 | 140 | 11,000 | 1,400 |
| 2000-06-29 | 140 | 150 | 140 | 150 | 8,000 | 1,500 |
| 2000-06-27 | 130 | 140 | 130 | 140 | 11,000 | 1,400 |
| 2000-06-26 | 130 | 130 | 129 | 130 | 25,000 | 1,300 |
| 2000-06-23 | 130 | 130 | 129 | 130 | 8,000 | 1,300 |
| 2000-06-22 | 127 | 128 | 127 | 128 | 4,000 | 1,280 |
| 2000-06-21 | 126 | 130 | 126 | 126 | 5,000 | 1,260 |
| 2000-06-20 | 125 | 130 | 125 | 126 | 9,000 | 1,260 |
| 2000-06-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-06-16 | 120 | 125 | 120 | 125 | 9,000 | 1,250 |
| 2000-06-13 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2000-06-12 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-06-09 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2000-06-08 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-06-07 | 120 | 125 | 120 | 121 | 10,000 | 1,210 |
| 2000-06-06 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-06-05 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 2000-06-02 | 124 | 130 | 124 | 130 | 18,000 | 1,300 |
| 2000-05-30 | 130 | 130 | 129 | 129 | 8,000 | 1,290 |
| 2000-05-29 | 131 | 133 | 129 | 130 | 21,000 | 1,300 |
| 2000-05-26 | 131 | 133 | 131 | 133 | 7,000 | 1,330 |
| 2000-05-24 | 135 | 135 | 130 | 130 | 15,000 | 1,300 |
| 2000-05-23 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2000-05-22 | 155 | 155 | 150 | 150 | 15,000 | 1,500 |
| 2000-05-19 | 135 | 155 | 135 | 155 | 24,000 | 1,550 |
| 2000-05-18 | 130 | 135 | 130 | 135 | 17,000 | 1,350 |
| 2000-05-17 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-05-16 | 125 | 135 | 125 | 130 | 19,000 | 1,300 |
| 2000-05-15 | 118 | 125 | 118 | 125 | 10,000 | 1,250 |
| 2000-05-10 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-05-09 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-05-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-05-01 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2000-04-28 | 115 | 115 | 115 | 115 | 14,000 | 1,150 |
| 2000-04-27 | 110 | 115 | 110 | 115 | 14,000 | 1,150 |
| 2000-04-25 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2000-04-24 | 100 | 110 | 100 | 110 | 10,000 | 1,100 |
| 2000-04-21 | 100 | 103 | 100 | 100 | 22,000 | 1,000 |
| 2000-04-20 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2000-04-19 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2000-04-18 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2000-04-17 | 110 | 110 | 105 | 105 | 16,000 | 1,050 |
| 2000-04-13 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-04-12 | 111 | 111 | 110 | 110 | 16,000 | 1,100 |
| 2000-04-11 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
| 2000-04-06 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2000-04-05 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-04-04 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-04-03 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-03-29 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2000-03-24 | 115 | 120 | 115 | 120 | 7,000 | 1,200 |
| 2000-03-23 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-03-22 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2000-03-21 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-03-15 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-03-13 | 125 | 126 | 125 | 125 | 30,000 | 1,250 |
| 2000-03-10 | 125 | 125 | 120 | 125 | 18,000 | 1,250 |
| 2000-03-09 | 120 | 135 | 120 | 120 | 31,000 | 1,200 |
| 2000-03-08 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2000-03-07 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2000-03-06 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2000-03-03 | 120 | 120 | 116 | 116 | 9,000 | 1,160 |
| 2000-03-02 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2000-03-01 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-02-29 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-02-28 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-02-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-02-23 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2000-02-22 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-02-21 | 100 | 110 | 100 | 110 | 10,000 | 1,100 |
| 2000-02-18 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-02-17 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-02-16 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2000-02-15 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2000-02-14 | 120 | 121 | 120 | 120 | 25,000 | 1,200 |
| 2000-02-10 | 117 | 120 | 117 | 120 | 7,000 | 1,200 |
| 2000-02-09 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2000-02-08 | 119 | 119 | 117 | 117 | 2,000 | 1,170 |
| 2000-02-07 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-02-04 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-02-03 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2000-02-01 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-01-31 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 2000-01-28 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 2000-01-26 | 120 | 125 | 120 | 120 | 8,000 | 1,200 |
| 2000-01-25 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-01-24 | 126 | 126 | 125 | 125 | 8,000 | 1,250 |
| 2000-01-21 | 121 | 125 | 121 | 125 | 13,000 | 1,250 |
| 2000-01-20 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-01-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-01-18 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-01-17 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
| 2000-01-14 | 117 | 117 | 117 | 117 | 10,000 | 1,170 |
| 2000-01-13 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2000-01-12 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-01-11 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-01-05 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
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
