2905 オーケー食品工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	119	119	119	119	1,000	1,190
2004-12-29	118	120	118	120	4,000	1,200
2004-12-28	116	118	116	118	4,000	1,180
2004-12-27	115	116	115	116	5,000	1,160
2004-12-24	117	118	116	116	20,000	1,160
2004-12-22	116	118	116	117	10,000	1,170
2004-12-21	120	120	116	116	18,000	1,160
2004-12-20	117	117	117	117	5,000	1,170
2004-12-17	117	117	116	116	9,000	1,160
2004-12-16	117	117	117	117	7,000	1,170
2004-12-15	116	117	116	116	30,000	1,160
2004-12-14	119	119	116	117	14,000	1,170
2004-12-13	120	120	119	119	6,000	1,190
2004-12-10	120	120	120	120	17,000	1,200
2004-12-09	121	122	120	120	13,000	1,200
2004-12-08	121	122	121	122	5,000	1,220
2004-12-07	120	121	120	121	4,000	1,210
2004-12-06	121	121	120	120	6,000	1,200
2004-12-03	121	121	121	121	12,000	1,210
2004-12-02	121	121	121	121	6,000	1,210
2004-12-01	122	122	120	120	6,000	1,200
2004-11-30	122	122	120	120	8,000	1,200
2004-11-29	120	122	120	122	15,000	1,220
2004-11-26	120	121	120	120	19,000	1,200
2004-11-25	122	122	122	122	3,000	1,220
2004-11-24	123	123	123	123	3,000	1,230
2004-11-22	120	123	119	123	6,000	1,230
2004-11-19	129	129	128	128	6,000	1,280
2004-11-18	127	127	122	124	24,000	1,240
2004-11-17	135	137	128	130	83,000	1,300
2004-11-16	122	146	122	133	220,000	1,330
2004-11-15	123	125	117	117	54,000	1,170
2004-11-12	118	118	117	117	5,000	1,170
2004-11-11	116	117	116	117	6,000	1,170
2004-11-09	118	118	118	118	3,000	1,180
2004-11-05	117	120	117	120	8,000	1,200
2004-11-04	117	117	115	115	11,000	1,150
2004-11-02	117	117	116	116	12,000	1,160
2004-11-01	118	118	117	117	2,000	1,170
2004-10-29	119	119	119	119	3,000	1,190
2004-10-28	119	119	119	119	2,000	1,190
2004-10-27	119	119	119	119	2,000	1,190
2004-10-25	117	117	115	115	19,000	1,150
2004-10-21	121	123	121	123	2,000	1,230
2004-10-20	123	123	122	122	12,000	1,220
2004-10-18	121	121	121	121	1,000	1,210
2004-10-15	124	125	121	121	15,000	1,210
2004-10-14	124	124	122	122	5,000	1,220
2004-10-13	125	125	125	125	2,000	1,250
2004-10-12	124	124	124	124	3,000	1,240
2004-10-07	123	124	123	124	13,000	1,240
2004-10-05	123	123	123	123	3,000	1,230
2004-10-04	122	129	122	126	6,000	1,260
2004-09-29	122	122	122	122	1,000	1,220
2004-09-28	123	123	121	121	4,000	1,210
2004-09-27	125	125	121	121	11,000	1,210
2004-09-24	125	125	123	124	6,000	1,240
2004-09-22	125	125	125	125	9,000	1,250
2004-09-21	126	126	125	126	10,000	1,260
2004-09-17	129	129	127	127	4,000	1,270
2004-09-16	129	129	125	125	3,000	1,250
2004-09-15	129	129	128	128	16,000	1,280
2004-09-14	124	124	124	124	5,000	1,240
2004-09-13	122	122	122	122	5,000	1,220
2004-09-10	122	122	122	122	1,000	1,220
2004-09-09	123	124	122	122	3,000	1,220
2004-09-08	124	124	122	122	3,000	1,220
2004-09-07	123	123	121	121	22,000	1,210
2004-09-06	121	121	121	121	1,000	1,210
2004-09-03	121	125	120	125	15,000	1,250
2004-09-02	123	123	123	123	1,000	1,230
2004-09-01	120	120	120	120	2,000	1,200
2004-08-27	127	127	120	120	21,000	1,200
2004-08-26	120	123	120	123	2,000	1,230
2004-08-20	125	125	120	120	13,000	1,200
2004-08-19	125	125	125	125	4,000	1,250
2004-08-18	125	125	125	125	3,000	1,250
2004-08-17	125	125	125	125	2,000	1,250
2004-08-16	130	130	130	130	15,000	1,300
2004-08-12	128	128	127	127	10,000	1,270
2004-08-10	122	122	122	122	2,000	1,220
2004-08-06	122	122	122	122	4,000	1,220
2004-08-05	127	127	127	127	2,000	1,270
2004-08-03	126	128	124	128	5,000	1,280
2004-08-02	126	126	126	126	3,000	1,260
2004-07-30	126	127	126	126	13,000	1,260
2004-07-29	127	130	127	130	9,000	1,300
2004-07-28	126	130	126	127	12,000	1,270
2004-07-22	130	130	130	130	17,000	1,300
2004-07-21	132	132	129	130	13,000	1,300
2004-07-20	130	130	130	130	2,000	1,300
2004-07-16	126	126	126	126	2,000	1,260
2004-07-15	132	132	124	125	21,000	1,250
2004-07-14	128	128	125	125	8,000	1,250
2004-07-12	128	130	128	130	2,000	1,300
2004-07-08	125	125	123	123	4,000	1,230
2004-07-07	123	125	123	125	5,000	1,250
2004-07-06	125	125	123	123	6,000	1,230
2004-07-02	128	128	128	128	4,000	1,280
2004-07-01	128	129	127	128	17,000	1,280
2004-06-28	128	128	126	126	4,000	1,260
2004-06-25	128	128	128	128	1,000	1,280
2004-06-23	126	126	126	126	1,000	1,260
2004-06-21	130	130	124	124	5,000	1,240
2004-06-18	132	132	129	129	7,000	1,290
2004-06-17	129	131	129	130	15,000	1,300
2004-06-16	130	130	129	129	12,000	1,290
2004-06-15	121	127	121	125	10,000	1,250
2004-06-14	122	122	115	115	30,000	1,150
2004-06-11	120	120	120	120	1,000	1,200
2004-06-10	119	120	119	119	5,000	1,190
2004-06-09	119	119	119	119	3,000	1,190
2004-06-08	118	119	116	119	12,000	1,190
2004-06-07	120	120	118	118	8,000	1,180
2004-06-02	121	121	121	121	10,000	1,210
2004-06-01	122	122	122	122	1,000	1,220
2004-05-31	124	124	124	124	4,000	1,240
2004-05-28	125	125	125	125	1,000	1,250
2004-05-27	123	123	123	123	1,000	1,230
2004-05-24	123	123	122	122	3,000	1,220
2004-05-20	120	120	120	120	3,000	1,200
2004-05-19	116	116	115	115	3,000	1,150
2004-05-18	109	109	109	109	1,000	1,090
2004-05-17	120	125	116	116	27,000	1,160
2004-05-14	123	123	120	120	19,000	1,200
2004-05-13	123	123	122	122	2,000	1,220
2004-05-12	124	124	123	123	4,000	1,230
2004-05-11	121	121	120	120	4,000	1,200
2004-05-10	128	128	123	123	17,000	1,230
2004-05-06	128	129	128	128	10,000	1,280
2004-04-30	130	130	127	128	26,000	1,280
2004-04-28	135	135	132	133	19,000	1,330
2004-04-26	137	137	137	137	4,000	1,370
2004-04-23	139	139	138	138	6,000	1,380
2004-04-20	140	140	138	138	7,000	1,380
2004-04-19	140	140	139	140	8,000	1,400
2004-04-16	142	142	140	140	3,000	1,400
2004-04-15	143	143	137	137	29,000	1,370
2004-04-14	145	145	138	140	41,000	1,400
2004-04-13	140	144	140	144	5,000	1,440
2004-04-12	144	144	142	142	3,000	1,420
2004-04-09	142	144	140	144	15,000	1,440
2004-04-08	147	147	143	144	5,000	1,440
2004-04-07	139	152	139	142	36,000	1,420
2004-04-06	132	133	131	133	7,000	1,330
2004-04-05	130	140	128	128	45,000	1,280
2004-04-02	128	129	127	127	9,000	1,270
2004-04-01	130	130	126	127	24,000	1,270
2004-03-31	130	130	128	128	12,000	1,280
2004-03-30	127	129	125	125	23,000	1,250
2004-03-29	129	130	127	127	12,000	1,270
2004-03-26	132	132	129	129	16,000	1,290
2004-03-25	131	132	129	131	15,000	1,310
2004-03-24	131	132	130	131	27,000	1,310
2004-03-23	130	131	128	131	18,000	1,310
2004-03-22	128	129	128	128	22,000	1,280
2004-03-19	129	130	129	130	16,000	1,300
2004-03-17	129	130	121	122	13,000	1,220
2004-03-16	129	129	127	128	10,000	1,280
2004-03-15	126	130	126	128	27,000	1,280
2004-03-12	127	127	125	126	21,000	1,260
2004-03-11	125	126	125	126	4,000	1,260
2004-03-10	125	125	125	125	2,000	1,250
2004-03-09	126	126	123	123	20,000	1,230
2004-03-08	125	127	122	125	18,000	1,250
2004-03-05	127	127	125	125	6,000	1,250
2004-03-04	125	125	123	123	13,000	1,230
2004-03-03	128	128	125	125	16,000	1,250
2004-02-26	128	128	128	128	3,000	1,280
2004-02-25	125	125	125	125	1,000	1,250
2004-02-24	126	126	125	125	4,000	1,250
2004-02-23	123	123	122	122	2,000	1,220
2004-02-20	139	139	130	130	6,000	1,300
2004-02-19	136	137	136	137	3,000	1,370
2004-02-18	136	136	136	136	1,000	1,360
2004-02-17	130	130	128	128	4,000	1,280
2004-02-16	123	144	123	126	29,000	1,260
2004-02-13	121	121	120	120	3,000	1,200
2004-02-10	119	119	119	119	7,000	1,190
2004-02-09	118	118	115	117	10,000	1,170
2004-02-05	117	117	117	117	3,000	1,170
2004-02-04	115	116	115	116	12,000	1,160
2004-02-03	115	115	115	115	1,000	1,150
2004-02-02	112	115	112	115	18,000	1,150
2004-01-30	112	112	112	112	1,000	1,120
2004-01-29	114	114	114	114	2,000	1,140
2004-01-27	115	115	113	113	9,000	1,130
2004-01-26	115	115	115	115	2,000	1,150
2004-01-22	115	115	115	115	4,000	1,150
2004-01-21	116	117	115	115	20,000	1,150
2004-01-20	117	117	116	116	9,000	1,160
2004-01-15	119	123	119	123	20,000	1,230
2004-01-14	116	117	115	117	13,000	1,170
2004-01-13	116	116	116	116	1,000	1,160
2004-01-09	115	115	114	114	5,000	1,140
2004-01-08	119	119	119	119	1,000	1,190
2004-01-07	115	115	115	115	1,000	1,150
2004-01-06	115	115	115	115	2,000	1,150
2004-01-05	115	116	115	116	4,000	1,160

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