2905 オーケー食品工業(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-29 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
2003-12-25 | 113 | 115 | 106 | 106 | 12,000 | 1,060 |
2003-12-24 | 110 | 110 | 108 | 108 | 117,000 | 1,080 |
2003-12-22 | 108 | 108 | 108 | 108 | 10,000 | 1,080 |
2003-12-19 | 116 | 116 | 108 | 108 | 4,000 | 1,080 |
2003-12-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2003-12-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
2003-12-15 | 120 | 120 | 108 | 108 | 19,000 | 1,080 |
2003-12-11 | 109 | 115 | 109 | 115 | 4,000 | 1,150 |
2003-12-10 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
2003-12-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2003-12-05 | 112 | 114 | 110 | 114 | 15,000 | 1,140 |
2003-12-04 | 123 | 123 | 115 | 115 | 7,000 | 1,150 |
2003-12-02 | 117 | 121 | 117 | 119 | 5,000 | 1,190 |
2003-12-01 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
2003-11-27 | 110 | 110 | 106 | 106 | 11,000 | 1,060 |
2003-11-26 | 110 | 110 | 103 | 103 | 24,000 | 1,030 |
2003-11-25 | 120 | 120 | 113 | 113 | 10,000 | 1,130 |
2003-11-20 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
2003-11-19 | 106 | 106 | 101 | 101 | 7,000 | 1,010 |
2003-11-17 | 128 | 135 | 116 | 116 | 23,000 | 1,160 |
2003-11-14 | 123 | 123 | 121 | 121 | 8,000 | 1,210 |
2003-11-13 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
2003-11-12 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
2003-11-11 | 128 | 128 | 126 | 126 | 7,000 | 1,260 |
2003-11-07 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
2003-11-06 | 128 | 128 | 128 | 128 | 7,000 | 1,280 |
2003-11-05 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
2003-10-31 | 125 | 130 | 122 | 130 | 17,000 | 1,300 |
2003-10-30 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
2003-10-29 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
2003-10-28 | 128 | 128 | 121 | 123 | 7,000 | 1,230 |
2003-10-27 | 130 | 130 | 121 | 129 | 7,000 | 1,290 |
2003-10-24 | 125 | 131 | 125 | 130 | 11,000 | 1,300 |
2003-10-22 | 150 | 150 | 123 | 140 | 19,000 | 1,400 |
2003-10-21 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
2003-10-20 | 150 | 155 | 150 | 150 | 27,000 | 1,500 |
2003-10-17 | 143 | 150 | 139 | 150 | 30,000 | 1,500 |
2003-10-16 | 155 | 155 | 140 | 142 | 20,000 | 1,420 |
2003-10-15 | 159 | 159 | 150 | 155 | 56,000 | 1,550 |
2003-10-14 | 150 | 160 | 148 | 155 | 127,000 | 1,550 |
2003-10-10 | 150 | 150 | 135 | 140 | 57,000 | 1,400 |
2003-10-09 | 178 | 180 | 151 | 151 | 109,000 | 1,510 |
2003-10-08 | 163 | 198 | 163 | 178 | 288,000 | 1,780 |
2003-10-07 | 125 | 148 | 120 | 148 | 88,000 | 1,480 |
2003-10-06 | 98 | 98 | 98 | 98 | 3,000 | 980 |
2003-10-02 | 97 | 97 | 97 | 97 | 2,000 | 970 |
2003-09-26 | 95 | 95 | 95 | 95 | 3,000 | 950 |
2003-09-25 | 100 | 100 | 98 | 98 | 2,000 | 980 |
2003-09-24 | 103 | 104 | 100 | 100 | 8,000 | 1,000 |
2003-09-22 | 100 | 100 | 99 | 99 | 12,000 | 990 |
2003-09-19 | 100 | 100 | 99 | 99 | 16,000 | 990 |
2003-09-18 | 99 | 99 | 99 | 99 | 2,000 | 990 |
2003-09-17 | 98 | 99 | 98 | 99 | 5,000 | 990 |
2003-09-16 | 99 | 99 | 95 | 95 | 27,000 | 950 |
2003-09-12 | 97 | 98 | 97 | 98 | 3,000 | 980 |
2003-09-11 | 95 | 96 | 95 | 96 | 6,000 | 960 |
2003-09-09 | 91 | 91 | 91 | 91 | 2,000 | 910 |
2003-09-05 | 96 | 96 | 96 | 96 | 3,000 | 960 |
2003-09-04 | 98 | 98 | 96 | 96 | 6,000 | 960 |
2003-09-03 | 98 | 98 | 93 | 93 | 2,000 | 930 |
2003-09-01 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2003-08-29 | 96 | 96 | 96 | 96 | 15,000 | 960 |
2003-08-25 | 96 | 97 | 96 | 97 | 3,000 | 970 |
2003-08-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2003-08-21 | 103 | 105 | 97 | 97 | 17,000 | 970 |
2003-08-20 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
2003-08-15 | 100 | 100 | 96 | 96 | 26,000 | 960 |
2003-08-13 | 95 | 95 | 95 | 95 | 5,000 | 950 |
2003-08-11 | 92 | 93 | 90 | 90 | 21,000 | 900 |
2003-08-08 | 96 | 96 | 95 | 95 | 5,000 | 950 |
2003-07-31 | 96 | 96 | 96 | 96 | 3,000 | 960 |
2003-07-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2003-07-25 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
2003-07-24 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
2003-07-23 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
2003-07-22 | 97 | 97 | 95 | 95 | 6,000 | 950 |
2003-07-18 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
2003-07-15 | 100 | 100 | 100 | 100 | 23,000 | 1,000 |
2003-07-14 | 97 | 97 | 97 | 97 | 2,000 | 970 |
2003-07-11 | 97 | 97 | 97 | 97 | 10,000 | 970 |
2003-07-10 | 98 | 98 | 97 | 97 | 6,000 | 970 |
2003-07-08 | 99 | 99 | 99 | 99 | 6,000 | 990 |
2003-07-07 | 95 | 95 | 95 | 95 | 4,000 | 950 |
2003-07-03 | 96 | 96 | 95 | 95 | 10,000 | 950 |
2003-07-01 | 99 | 99 | 96 | 96 | 6,000 | 960 |
2003-06-25 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
2003-06-24 | 95 | 95 | 95 | 95 | 2,000 | 950 |
2003-06-20 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
2003-06-17 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
2003-06-16 | 100 | 100 | 100 | 100 | 23,000 | 1,000 |
2003-06-13 | 96 | 98 | 91 | 98 | 10,000 | 980 |
2003-06-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2003-06-11 | 100 | 100 | 92 | 92 | 3,000 | 920 |
2003-06-10 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2003-06-09 | 95 | 95 | 95 | 95 | 2,000 | 950 |
2003-05-30 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
2003-05-28 | 91 | 91 | 91 | 91 | 10,000 | 910 |
2003-05-22 | 91 | 91 | 91 | 91 | 1,000 | 910 |
2003-05-21 | 93 | 93 | 91 | 91 | 24,000 | 910 |
2003-05-20 | 102 | 102 | 91 | 91 | 4,000 | 910 |
2003-05-19 | 103 | 103 | 102 | 102 | 8,000 | 1,020 |
2003-05-16 | 101 | 104 | 101 | 104 | 19,000 | 1,040 |
2003-05-15 | 96 | 96 | 96 | 96 | 4,000 | 960 |
2003-05-12 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2003-05-08 | 89 | 89 | 89 | 89 | 1,000 | 890 |
2003-05-07 | 87 | 87 | 86 | 86 | 2,000 | 860 |
2003-05-02 | 89 | 98 | 81 | 98 | 20,000 | 980 |
2003-04-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2003-04-25 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2003-04-24 | 92 | 92 | 92 | 92 | 3,000 | 920 |
2003-04-21 | 100 | 105 | 100 | 105 | 12,000 | 1,050 |
2003-04-18 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
2003-04-17 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
2003-04-16 | 105 | 105 | 91 | 91 | 7,000 | 910 |
2003-04-15 | 105 | 105 | 105 | 105 | 23,000 | 1,050 |
2003-04-14 | 94 | 100 | 94 | 100 | 2,000 | 1,000 |
2003-03-31 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2003-03-20 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
2003-03-18 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
2003-03-17 | 95 | 95 | 95 | 95 | 19,000 | 950 |
2003-03-14 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2003-03-06 | 91 | 91 | 91 | 91 | 4,000 | 910 |
2003-03-05 | 91 | 91 | 90 | 90 | 5,000 | 900 |
2003-03-03 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2003-02-28 | 90 | 90 | 90 | 90 | 2,000 | 900 |
2003-02-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2003-02-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
2003-02-20 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
2003-02-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
2003-02-17 | 100 | 102 | 100 | 100 | 23,000 | 1,000 |
2003-02-14 | 100 | 100 | 95 | 95 | 9,000 | 950 |
2003-02-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2003-02-06 | 91 | 102 | 90 | 102 | 6,000 | 1,020 |
2003-01-31 | 88 | 88 | 88 | 88 | 2,000 | 880 |
2003-01-21 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
2003-01-20 | 105 | 105 | 97 | 97 | 27,000 | 970 |
2003-01-15 | 97 | 97 | 92 | 92 | 4,000 | 920 |
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