1. HOME >
  2. 株価時系列 >
  3. 2905 >
  4. 2001年

2905 オーケー食品工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-201281281281282,0001,280
2001-12-191291291281288,0001,280
2001-12-1812912912912910,0001,290
2001-12-171301301291299,0001,290
2001-12-141291291291299,0001,290
2001-12-131291291291296,0001,290
2001-12-121301301291296,0001,290
2001-12-101261281261283,0001,280
2001-12-071261261261264,0001,260
2001-12-0412212212112114,0001,210
2001-11-2813613613613610,0001,360
2001-11-2713613613513616,0001,360
2001-11-2612013512013516,0001,350
2001-11-2211011811011215,0001,120
2001-11-211101101101103,0001,100
2001-11-201101101101104,0001,100
2001-11-161101101101103,0001,100
2001-11-151081081081081,0001,080
2001-11-131051051051051,0001,050
2001-11-091051051051053,0001,050
2001-11-081051051051051,0001,050
2001-11-071021021021022,0001,020
2001-11-061021021021025,0001,020
2001-11-051011011011012,0001,010
2001-11-021061061051059,0001,050
2001-10-311061061061061,0001,060
2001-10-261151151151153,0001,150
2001-10-251151151151157,0001,150
2001-10-241151151151151,0001,150
2001-10-231101151101154,0001,150
2001-10-161101151051054,0001,050
2001-10-1511511511511520,0001,150
2001-10-121151151151153,0001,150
2001-10-11969696962,000960
2001-10-109696969613,000960
2001-10-05959695962,000960
2001-10-0395105951058,0001,050
2001-10-02959595951,000950
2001-09-2810510510510510,0001,050
2001-09-2111011010510510,0001,050
2001-09-201101101101101,0001,100
2001-09-171101101101101,0001,100
2001-09-141101101101104,0001,100
2001-09-1312012011011024,0001,100
2001-09-1211512011512024,0001,200
2001-09-071101101101103,0001,100
2001-09-041101101101101,0001,100
2001-09-031151151151152,0001,150
2001-08-281151151151158,0001,150
2001-08-271151151151153,0001,150
2001-08-241151151151151,0001,150
2001-08-231151151151153,0001,150
2001-08-151151151151151,0001,150
2001-08-141151151151155,0001,150
2001-08-131151151151151,0001,150
2001-08-031151151151152,0001,150
2001-08-011151151151151,0001,150
2001-07-261111151111154,0001,150
2001-07-241201201201201,0001,200
2001-07-2312012012012011,0001,200
2001-07-181201201201205,0001,200
2001-07-171201231201205,0001,200
2001-07-161201201201201,0001,200
2001-07-1312512512012015,0001,200
2001-07-121201251201258,0001,250
2001-07-111251251201207,0001,200
2001-07-1012512612512511,0001,250
2001-07-091251251251251,0001,250
2001-07-051261261251253,0001,250
2001-07-041251251251251,0001,250
2001-07-031251251251251,0001,250
2001-07-021251251251256,0001,250
2001-06-281261261261262,0001,260
2001-06-271251251251252,0001,250
2001-06-211271271261262,0001,260
2001-06-201351351301308,0001,300
2001-06-1914014013513514,0001,350
2001-06-1813514513514511,0001,450
2001-06-1514014012013533,0001,350
2001-06-1413015012914037,0001,400
2001-06-1311512411512442,0001,240
2001-06-1211411511411528,0001,150
2001-06-1111511511511516,0001,150
2001-06-081151151151152,0001,150
2001-06-07114114981026,0001,020
2001-06-0611411511411517,0001,150
2001-06-051161161161161,0001,160
2001-06-0411611911611914,0001,190
2001-05-311211211211213,0001,210
2001-05-3012212312112135,0001,210
2001-05-2912112512012512,0001,250
2001-05-2812112112112117,0001,210
2001-05-251181181181186,0001,180
2001-05-2311812311812317,0001,230
2001-05-211251251181214,0001,210
2001-05-181251251251253,0001,250
2001-05-1712512512512518,0001,250
2001-05-1612512512212519,0001,250
2001-05-091211211211212,0001,210
2001-05-081211211211213,0001,210
2001-05-071221221211214,0001,210
2001-05-0212112112012011,0001,200
2001-05-011211211211215,0001,210
2001-04-271201221201224,0001,220
2001-04-241151151151151,0001,150
2001-04-2312012011511524,0001,150
2001-04-1711211211211214,0001,120
2001-04-131121121111115,0001,110
2001-04-111111111111112,0001,110
2001-04-0911211211211215,0001,120
2001-04-051121121121121,0001,120
2001-03-3010710710610713,0001,070
2001-03-261121121071074,0001,070
2001-03-221121121121122,0001,120
2001-03-211121121121124,0001,120
2001-03-191121121121121,0001,120
2001-03-151121121121124,0001,120
2001-03-141121121121125,0001,120
2001-03-131121121121122,0001,120
2001-03-091121121121128,0001,120
2001-03-071101121101122,0001,120
2001-03-061121121091107,0001,100
2001-03-051121121121121,0001,120
2001-03-021121121121121,0001,120
2001-03-011121121121122,0001,120
2001-02-281121121121124,0001,120
2001-02-271121121121123,0001,120
2001-02-261121121121123,0001,120
2001-02-221121121121121,0001,120
2001-02-201121121121125,0001,120
2001-02-191121121121121,0001,120
2001-02-161121121121122,0001,120
2001-02-151101101101102,0001,100
2001-02-131101101101106,0001,100
2001-02-091101101101108,0001,100
2001-02-081101101101103,0001,100
2001-02-021101101101101,0001,100
2001-02-011101101101101,0001,100
2001-01-301101101101102,0001,100
2001-01-291101101101102,0001,100
2001-01-251101101101102,0001,100
2001-01-221101101101105,0001,100
2001-01-191101101101102,0001,100
2001-01-181101101101104,0001,100
2001-01-171101101101102,0001,100
2001-01-121101101101106,0001,100
2001-01-111101101101107,0001,100

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