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
2003-12-291101101101102,0001,100
2003-12-2511311510610612,0001,060
2003-12-24110110108108117,0001,080
2003-12-2210810810810810,0001,080
2003-12-191161161081084,0001,080
2003-12-181151151151151,0001,150
2003-12-161091091091091,0001,090
2003-12-1512012010810819,0001,080
2003-12-111091151091154,0001,150
2003-12-101131131131134,0001,130
2003-12-091101101101101,0001,100
2003-12-0511211411011415,0001,140
2003-12-041231231151157,0001,150
2003-12-021171211171195,0001,190
2003-12-011351351351355,0001,350
2003-11-2711011010610611,0001,060
2003-11-2611011010310324,0001,030
2003-11-2512012011311310,0001,130
2003-11-201071071071073,0001,070
2003-11-191061061011017,0001,010
2003-11-1712813511611623,0001,160
2003-11-141231231211218,0001,210
2003-11-131231231231232,0001,230
2003-11-121231231231233,0001,230
2003-11-111281281261267,0001,260
2003-11-071281281281283,0001,280
2003-11-061281281281287,0001,280
2003-11-051281281281282,0001,280
2003-10-3112513012213017,0001,300
2003-10-301301301301303,0001,300
2003-10-291231231231237,0001,230
2003-10-281281281211237,0001,230
2003-10-271301301211297,0001,290
2003-10-2412513112513011,0001,300
2003-10-2215015012314019,0001,400
2003-10-211451451451454,0001,450
2003-10-2015015515015027,0001,500
2003-10-1714315013915030,0001,500
2003-10-1615515514014220,0001,420
2003-10-1515915915015556,0001,550
2003-10-14150160148155127,0001,550
2003-10-1015015013514057,0001,400
2003-10-09178180151151109,0001,510
2003-10-08163198163178288,0001,780
2003-10-0712514812014888,0001,480
2003-10-06989898983,000980
2003-10-02979797972,000970
2003-09-26959595953,000950
2003-09-2510010098982,000980
2003-09-241031041001008,0001,000
2003-09-22100100999912,000990
2003-09-19100100999916,000990
2003-09-18999999992,000990
2003-09-17989998995,000990
2003-09-169999959527,000950
2003-09-12979897983,000980
2003-09-11959695966,000960
2003-09-09919191912,000910
2003-09-05969696963,000960
2003-09-04989896966,000960
2003-09-03989893932,000930
2003-09-01989898981,000980
2003-08-299696969615,000960
2003-08-25969796973,000970
2003-08-22969696961,000960
2003-08-21103105979717,000970
2003-08-201001001001004,0001,000
2003-08-15100100969626,000960
2003-08-13959595955,000950
2003-08-119293909021,000900
2003-08-08969695955,000950
2003-07-31969696963,000960
2003-07-291001001001002,0001,000
2003-07-251081081081082,0001,080
2003-07-241051051051059,0001,050
2003-07-231001001001003,0001,000
2003-07-22979795956,000950
2003-07-181001001001008,0001,000
2003-07-1510010010010023,0001,000
2003-07-14979797972,000970
2003-07-119797979710,000970
2003-07-10989897976,000970
2003-07-08999999996,000990
2003-07-07959595954,000950
2003-07-039696959510,000950
2003-07-01999996966,000960
2003-06-2599100991004,0001,000
2003-06-24959595952,000950
2003-06-201001001001005,0001,000
2003-06-1799100991003,0001,000
2003-06-1610010010010023,0001,000
2003-06-139698919810,000980
2003-06-12959595951,000950
2003-06-1110010092923,000920
2003-06-10939393931,000930
2003-06-09959595952,000950
2003-05-301021021021024,0001,020
2003-05-289191919110,000910
2003-05-22919191911,000910
2003-05-219393919124,000910
2003-05-2010210291914,000910
2003-05-191031031021028,0001,020
2003-05-1610110410110419,0001,040
2003-05-15969696964,000960
2003-05-12909090901,000900
2003-05-08898989891,000890
2003-05-07878786862,000860
2003-05-028998819820,000980
2003-04-30929292921,000920
2003-04-251001001001002,0001,000
2003-04-24929292923,000920
2003-04-2110010510010512,0001,050
2003-04-181051051051053,0001,050
2003-04-171051051051052,0001,050
2003-04-1610510591917,000910
2003-04-1510510510510523,0001,050
2003-04-1494100941002,0001,000
2003-03-311001001001002,0001,000
2003-03-201051051051053,0001,050
2003-03-181001001001005,0001,000
2003-03-179595959519,000950
2003-03-14909090903,000900
2003-03-06919191914,000910
2003-03-05919190905,000900
2003-03-03909090903,000900
2003-02-28909090902,000900
2003-02-261001001001001,0001,000
2003-02-24909090902,000900
2003-02-201051051051053,0001,050
2003-02-181051051051051,0001,050
2003-02-1710010210010023,0001,000
2003-02-1410010095959,000950
2003-02-071001001001002,0001,000
2003-02-0691102901026,0001,020
2003-01-31888888882,000880
2003-01-211021021021025,0001,020
2003-01-20105105979727,000970
2003-01-15979792924,000920

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