2905 オーケー食品工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-25	92	92	85	85	17,000	850
2002-12-24	86	87	86	87	11,000	870
2002-12-20	100	100	85	85	6,000	850
2002-12-19	96	96	96	96	3,000	960
2002-12-18	101	101	100	100	11,000	1,000
2002-12-17	101	102	101	101	20,000	1,010
2002-12-16	96	96	96	96	5,000	960
2002-12-13	89	91	89	91	6,000	910
2002-12-12	89	89	85	89	15,000	890
2002-12-11	89	89	89	89	7,000	890
2002-12-10	90	95	90	90	7,000	900
2002-12-09	90	90	90	90	2,000	900
2002-12-06	81	81	81	81	1,000	810
2002-12-05	95	95	86	86	6,000	860
2002-12-04	95	95	95	95	1,000	950
2002-12-03	95	95	95	95	2,000	950
2002-12-02	91	91	91	91	3,000	910
2002-11-28	90	90	90	90	4,000	900
2002-11-27	90	90	90	90	2,000	900
2002-11-26	100	100	100	100	1,000	1,000
2002-11-25	103	103	100	100	3,000	1,000
2002-11-20	105	105	105	105	6,000	1,050
2002-11-18	100	100	100	100	1,000	1,000
2002-11-15	114	114	94	94	20,000	940
2002-11-11	110	110	110	110	1,000	1,100
2002-11-08	111	111	110	110	5,000	1,100
2002-11-07	110	115	110	115	11,000	1,150
2002-11-01	115	115	115	115	10,000	1,150
2002-10-28	115	115	115	115	1,000	1,150
2002-10-25	115	115	115	115	2,000	1,150
2002-10-24	115	115	115	115	7,000	1,150
2002-10-23	120	120	120	120	3,000	1,200
2002-10-18	120	120	120	120	3,000	1,200
2002-10-17	120	120	120	120	1,000	1,200
2002-10-16	120	120	120	120	13,000	1,200
2002-10-15	113	120	113	120	6,000	1,200
2002-10-11	110	110	106	106	3,000	1,060
2002-10-08	105	105	105	105	2,000	1,050
2002-10-07	105	105	105	105	4,000	1,050
2002-10-04	105	105	105	105	4,000	1,050
2002-10-03	110	110	105	105	3,000	1,050
2002-10-02	110	110	110	110	4,000	1,100
2002-09-20	120	120	120	120	12,000	1,200
2002-09-18	126	126	126	126	12,000	1,260
2002-09-17	111	120	111	120	8,000	1,200
2002-09-09	105	105	105	105	3,000	1,050
2002-09-06	105	105	105	105	6,000	1,050
2002-09-05	105	105	105	105	13,000	1,050
2002-09-04	110	110	110	110	3,000	1,100
2002-09-03	110	110	110	110	4,000	1,100
2002-09-02	112	112	112	112	2,000	1,120
2002-08-29	112	112	112	112	4,000	1,120
2002-08-23	113	115	113	115	5,000	1,150
2002-08-21	115	115	115	115	2,000	1,150
2002-08-20	124	124	111	111	4,000	1,110
2002-08-15	118	118	118	118	20,000	1,180
2002-08-13	116	118	116	118	2,000	1,180
2002-08-08	115	115	115	115	1,000	1,150
2002-08-07	118	118	118	118	2,000	1,180
2002-08-06	118	118	118	118	2,000	1,180
2002-08-01	118	118	118	118	2,000	1,180
2002-07-31	118	118	118	118	1,000	1,180
2002-07-30	117	117	117	117	1,000	1,170
2002-07-25	115	115	115	115	1,000	1,150
2002-07-24	115	115	115	115	1,000	1,150
2002-07-23	126	126	126	126	11,000	1,260
2002-07-19	120	120	120	120	3,000	1,200
2002-07-16	124	124	120	120	4,000	1,200
2002-07-15	120	120	120	120	23,000	1,200
2002-07-12	120	120	120	120	6,000	1,200
2002-07-08	116	116	116	116	3,000	1,160
2002-07-05	120	120	116	116	9,000	1,160
2002-07-03	120	120	120	120	2,000	1,200
2002-07-02	110	112	110	111	25,000	1,110
2002-07-01	120	120	120	120	3,000	1,200
2002-06-28	120	120	120	120	1,000	1,200
2002-06-25	120	120	120	120	9,000	1,200
2002-06-20	127	127	127	127	2,000	1,270
2002-06-18	128	128	128	128	16,000	1,280
2002-06-17	122	122	121	121	13,000	1,210
2002-06-14	114	115	113	115	9,000	1,150
2002-06-13	115	115	115	115	8,000	1,150
2002-06-11	115	115	110	110	19,000	1,100
2002-06-07	116	120	115	115	3,000	1,150
2002-06-05	115	115	115	115	6,000	1,150
2002-06-04	118	118	118	118	1,000	1,180
2002-06-03	129	129	115	115	5,000	1,150
2002-05-31	129	130	129	130	13,000	1,300
2002-05-30	120	125	110	110	36,000	1,100
2002-05-29	120	120	120	120	5,000	1,200
2002-05-28	127	127	120	120	3,000	1,200
2002-05-27	125	125	125	125	2,000	1,250
2002-05-21	129	129	129	129	2,000	1,290
2002-05-20	135	135	130	130	17,000	1,300
2002-05-15	135	135	135	135	18,000	1,350
2002-05-14	130	130	130	130	4,000	1,300
2002-05-13	132	132	132	132	2,000	1,320
2002-05-10	130	130	130	130	3,000	1,300
2002-05-09	130	132	130	131	15,000	1,310
2002-05-07	130	130	130	130	1,000	1,300
2002-05-01	135	135	130	130	6,000	1,300
2002-04-30	130	135	130	135	6,000	1,350
2002-04-26	126	127	126	127	3,000	1,270
2002-04-19	130	130	123	123	13,000	1,230
2002-04-16	130	131	123	123	6,000	1,230
2002-04-15	130	130	130	130	16,000	1,300
2002-04-12	123	123	123	123	5,000	1,230
2002-04-11	123	123	121	121	4,000	1,210
2002-04-08	125	125	125	125	5,000	1,250
2002-04-04	125	125	125	125	17,000	1,250
2002-04-02	125	125	125	125	3,000	1,250
2002-04-01	123	123	123	123	5,000	1,230
2002-03-29	123	130	123	123	9,000	1,230
2002-03-28	124	129	123	123	21,000	1,230
2002-03-27	123	129	123	129	8,000	1,290
2002-03-25	119	128	119	128	3,000	1,280
2002-03-20	124	129	119	128	7,000	1,280
2002-03-18	118	118	118	118	6,000	1,180
2002-03-15	124	129	124	124	18,000	1,240
2002-03-14	120	120	118	118	5,000	1,180
2002-03-12	130	130	130	130	20,000	1,300
2002-03-11	129	130	117	117	11,000	1,170
2002-03-08	116	130	116	130	19,000	1,300
2002-03-07	115	115	115	115	4,000	1,150
2002-03-05	111	115	111	115	7,000	1,150
2002-03-04	115	130	112	130	10,000	1,300
2002-02-26	112	112	111	111	2,000	1,110
2002-02-25	110	110	110	110	2,000	1,100
2002-02-21	128	128	125	125	2,000	1,250
2002-02-20	130	130	129	129	3,000	1,290
2002-02-19	135	135	135	135	15,000	1,350
2002-02-18	118	130	118	130	8,000	1,300
2002-02-14	106	106	106	106	1,000	1,060
2002-02-08	105	110	105	110	3,000	1,100
2002-02-06	105	110	105	110	6,000	1,100
2002-02-05	107	107	107	107	7,000	1,070
2002-01-31	106	110	106	110	6,000	1,100
2002-01-30	110	110	107	107	8,000	1,070
2002-01-28	106	114	105	114	21,000	1,140
2002-01-25	107	115	107	115	4,000	1,150
2002-01-24	105	106	105	105	7,000	1,050
2002-01-23	106	106	105	105	6,000	1,050
2002-01-22	105	105	105	105	4,000	1,050
2002-01-21	108	108	105	105	4,000	1,050
2002-01-18	116	116	108	108	3,000	1,080
2002-01-17	109	117	109	117	4,000	1,170
2002-01-16	119	119	119	119	3,000	1,190
2002-01-15	119	119	119	119	7,000	1,190
2002-01-11	118	119	118	119	10,000	1,190
2002-01-10	106	118	106	118	4,000	1,180
2002-01-09	120	120	101	119	7,000	1,190

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