2905 オーケー食品工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 202 | 202 | 199 | 200 | 9,000 | 2,000 |
| 2005-12-29 | 200 | 202 | 198 | 202 | 21,000 | 2,020 |
| 2005-12-28 | 195 | 201 | 195 | 201 | 67,000 | 2,010 |
| 2005-12-27 | 197 | 198 | 195 | 195 | 17,000 | 1,950 |
| 2005-12-26 | 197 | 198 | 196 | 198 | 58,000 | 1,980 |
| 2005-12-22 | 201 | 201 | 198 | 200 | 55,000 | 2,000 |
| 2005-12-21 | 203 | 203 | 201 | 201 | 48,000 | 2,010 |
| 2005-12-20 | 205 | 206 | 201 | 203 | 61,000 | 2,030 |
| 2005-12-19 | 206 | 206 | 201 | 204 | 70,000 | 2,040 |
| 2005-12-16 | 205 | 206 | 201 | 206 | 51,000 | 2,060 |
| 2005-12-15 | 205 | 210 | 200 | 203 | 166,000 | 2,030 |
| 2005-12-14 | 217 | 217 | 206 | 209 | 151,000 | 2,090 |
| 2005-12-13 | 201 | 240 | 201 | 217 | 1,427,000 | 2,170 |
| 2005-12-12 | 200 | 200 | 197 | 198 | 19,000 | 1,980 |
| 2005-12-09 | 200 | 200 | 197 | 200 | 23,000 | 2,000 |
| 2005-12-08 | 203 | 203 | 200 | 201 | 19,000 | 2,010 |
| 2005-12-07 | 209 | 209 | 203 | 206 | 38,000 | 2,060 |
| 2005-12-06 | 209 | 212 | 205 | 205 | 30,000 | 2,050 |
| 2005-12-05 | 210 | 210 | 204 | 204 | 21,000 | 2,040 |
| 2005-12-02 | 203 | 209 | 203 | 208 | 39,000 | 2,080 |
| 2005-12-01 | 208 | 210 | 203 | 205 | 54,000 | 2,050 |
| 2005-11-30 | 205 | 218 | 204 | 207 | 212,000 | 2,070 |
| 2005-11-29 | 204 | 205 | 201 | 201 | 52,000 | 2,010 |
| 2005-11-28 | 220 | 222 | 204 | 204 | 242,000 | 2,040 |
| 2005-11-25 | 203 | 234 | 203 | 211 | 800,000 | 2,110 |
| 2005-11-24 | 194 | 225 | 194 | 202 | 1,016,000 | 2,020 |
| 2005-11-22 | 192 | 194 | 191 | 194 | 35,000 | 1,940 |
| 2005-11-21 | 193 | 198 | 190 | 192 | 82,000 | 1,920 |
| 2005-11-18 | 191 | 205 | 190 | 194 | 216,000 | 1,940 |
| 2005-11-17 | 193 | 195 | 189 | 192 | 82,000 | 1,920 |
| 2005-11-16 | 192 | 209 | 189 | 193 | 686,000 | 1,930 |
| 2005-11-15 | 186 | 225 | 186 | 187 | 1,884,000 | 1,870 |
| 2005-11-14 | 185 | 187 | 185 | 186 | 15,000 | 1,860 |
| 2005-11-11 | 183 | 184 | 183 | 184 | 6,000 | 1,840 |
| 2005-11-10 | 184 | 184 | 183 | 183 | 8,000 | 1,830 |
| 2005-11-09 | 187 | 187 | 183 | 183 | 14,000 | 1,830 |
| 2005-11-08 | 186 | 187 | 185 | 187 | 21,000 | 1,870 |
| 2005-11-07 | 185 | 188 | 185 | 185 | 26,000 | 1,850 |
| 2005-11-04 | 186 | 193 | 185 | 185 | 52,000 | 1,850 |
| 2005-11-02 | 185 | 187 | 184 | 187 | 10,000 | 1,870 |
| 2005-11-01 | 183 | 188 | 183 | 187 | 28,000 | 1,870 |
| 2005-10-31 | 182 | 184 | 182 | 184 | 6,000 | 1,840 |
| 2005-10-28 | 186 | 186 | 182 | 182 | 9,000 | 1,820 |
| 2005-10-27 | 184 | 184 | 182 | 184 | 5,000 | 1,840 |
| 2005-10-26 | 182 | 186 | 181 | 181 | 31,000 | 1,810 |
| 2005-10-25 | 180 | 183 | 180 | 183 | 5,000 | 1,830 |
| 2005-10-24 | 180 | 183 | 180 | 183 | 20,000 | 1,830 |
| 2005-10-21 | 182 | 182 | 179 | 180 | 22,000 | 1,800 |
| 2005-10-20 | 184 | 184 | 184 | 184 | 8,000 | 1,840 |
| 2005-10-19 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2005-10-18 | 185 | 186 | 184 | 184 | 5,000 | 1,840 |
| 2005-10-17 | 183 | 186 | 183 | 183 | 24,000 | 1,830 |
| 2005-10-14 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 2005-10-13 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2005-10-12 | 183 | 187 | 182 | 185 | 10,000 | 1,850 |
| 2005-10-11 | 182 | 182 | 182 | 182 | 19,000 | 1,820 |
| 2005-10-07 | 182 | 183 | 182 | 182 | 25,000 | 1,820 |
| 2005-10-06 | 186 | 187 | 185 | 185 | 23,000 | 1,850 |
| 2005-10-05 | 186 | 190 | 185 | 186 | 20,000 | 1,860 |
| 2005-10-04 | 183 | 186 | 182 | 186 | 18,000 | 1,860 |
| 2005-10-03 | 183 | 183 | 181 | 183 | 20,000 | 1,830 |
| 2005-09-30 | 187 | 187 | 185 | 186 | 12,000 | 1,860 |
| 2005-09-29 | 186 | 187 | 184 | 187 | 17,000 | 1,870 |
| 2005-09-28 | 193 | 193 | 186 | 186 | 19,000 | 1,860 |
| 2005-09-27 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2005-09-26 | 194 | 197 | 192 | 197 | 14,000 | 1,970 |
| 2005-09-22 | 191 | 197 | 189 | 197 | 10,000 | 1,970 |
| 2005-09-21 | 200 | 200 | 192 | 192 | 39,000 | 1,920 |
| 2005-09-20 | 199 | 201 | 196 | 200 | 60,000 | 2,000 |
| 2005-09-16 | 191 | 199 | 190 | 196 | 63,000 | 1,960 |
| 2005-09-15 | 191 | 195 | 190 | 190 | 66,000 | 1,900 |
| 2005-09-14 | 188 | 189 | 186 | 188 | 16,000 | 1,880 |
| 2005-09-13 | 186 | 187 | 184 | 187 | 17,000 | 1,870 |
| 2005-09-12 | 184 | 186 | 184 | 186 | 9,000 | 1,860 |
| 2005-09-09 | 182 | 183 | 182 | 182 | 12,000 | 1,820 |
| 2005-09-08 | 188 | 188 | 182 | 182 | 29,000 | 1,820 |
| 2005-09-07 | 186 | 187 | 184 | 185 | 17,000 | 1,850 |
| 2005-09-06 | 192 | 192 | 187 | 187 | 8,000 | 1,870 |
| 2005-09-05 | 187 | 190 | 186 | 190 | 16,000 | 1,900 |
| 2005-09-02 | 186 | 192 | 184 | 185 | 47,000 | 1,850 |
| 2005-09-01 | 186 | 186 | 185 | 185 | 11,000 | 1,850 |
| 2005-08-31 | 183 | 187 | 183 | 186 | 13,000 | 1,860 |
| 2005-08-30 | 183 | 184 | 182 | 184 | 13,000 | 1,840 |
| 2005-08-29 | 184 | 186 | 184 | 184 | 5,000 | 1,840 |
| 2005-08-26 | 185 | 187 | 184 | 187 | 8,000 | 1,870 |
| 2005-08-25 | 187 | 191 | 185 | 185 | 49,000 | 1,850 |
| 2005-08-24 | 187 | 187 | 184 | 185 | 9,000 | 1,850 |
| 2005-08-23 | 186 | 188 | 181 | 186 | 75,000 | 1,860 |
| 2005-08-22 | 183 | 190 | 180 | 185 | 70,000 | 1,850 |
| 2005-08-19 | 183 | 190 | 182 | 182 | 69,000 | 1,820 |
| 2005-08-18 | 183 | 183 | 181 | 181 | 10,000 | 1,810 |
| 2005-08-17 | 187 | 187 | 179 | 183 | 25,000 | 1,830 |
| 2005-08-16 | 186 | 186 | 180 | 184 | 22,000 | 1,840 |
| 2005-08-15 | 189 | 189 | 185 | 187 | 32,000 | 1,870 |
| 2005-08-12 | 184 | 185 | 181 | 185 | 39,000 | 1,850 |
| 2005-08-11 | 180 | 183 | 180 | 183 | 38,000 | 1,830 |
| 2005-08-10 | 179 | 181 | 176 | 178 | 59,000 | 1,780 |
| 2005-08-09 | 182 | 182 | 175 | 176 | 157,000 | 1,760 |
| 2005-08-08 | 175 | 207 | 175 | 179 | 1,725,000 | 1,790 |
| 2005-08-05 | 173 | 175 | 170 | 170 | 31,000 | 1,700 |
| 2005-08-04 | 173 | 174 | 172 | 174 | 37,000 | 1,740 |
| 2005-08-03 | 184 | 188 | 174 | 174 | 181,000 | 1,740 |
| 2005-08-02 | 178 | 217 | 178 | 181 | 1,275,000 | 1,810 |
| 2005-08-01 | 176 | 176 | 172 | 172 | 8,000 | 1,720 |
| 2005-07-29 | 176 | 177 | 172 | 172 | 28,000 | 1,720 |
| 2005-07-28 | 178 | 178 | 171 | 175 | 19,000 | 1,750 |
| 2005-07-27 | 169 | 177 | 168 | 173 | 50,000 | 1,730 |
| 2005-07-26 | 169 | 169 | 166 | 168 | 27,000 | 1,680 |
| 2005-07-25 | 167 | 169 | 167 | 169 | 18,000 | 1,690 |
| 2005-07-22 | 171 | 171 | 168 | 170 | 24,000 | 1,700 |
| 2005-07-21 | 174 | 174 | 169 | 173 | 15,000 | 1,730 |
| 2005-07-20 | 170 | 172 | 168 | 172 | 27,000 | 1,720 |
| 2005-07-19 | 172 | 172 | 165 | 165 | 39,000 | 1,650 |
| 2005-07-15 | 178 | 178 | 169 | 170 | 28,000 | 1,700 |
| 2005-07-14 | 169 | 176 | 168 | 174 | 73,000 | 1,740 |
| 2005-07-13 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2005-07-12 | 165 | 167 | 165 | 165 | 18,000 | 1,650 |
| 2005-07-11 | 166 | 166 | 165 | 165 | 10,000 | 1,650 |
| 2005-07-08 | 170 | 170 | 165 | 166 | 18,000 | 1,660 |
| 2005-07-07 | 166 | 168 | 166 | 166 | 15,000 | 1,660 |
| 2005-07-06 | 166 | 169 | 166 | 168 | 15,000 | 1,680 |
| 2005-07-05 | 166 | 166 | 165 | 166 | 13,000 | 1,660 |
| 2005-07-04 | 166 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2005-07-01 | 170 | 170 | 166 | 166 | 23,000 | 1,660 |
| 2005-06-30 | 167 | 168 | 163 | 168 | 51,000 | 1,680 |
| 2005-06-29 | 171 | 171 | 165 | 169 | 92,000 | 1,690 |
| 2005-06-28 | 161 | 189 | 161 | 179 | 644,000 | 1,790 |
| 2005-06-27 | 163 | 165 | 146 | 161 | 39,000 | 1,610 |
| 2005-06-24 | 164 | 167 | 164 | 167 | 6,000 | 1,670 |
| 2005-06-23 | 166 | 166 | 163 | 165 | 16,000 | 1,650 |
| 2005-06-22 | 167 | 167 | 164 | 167 | 18,000 | 1,670 |
| 2005-06-21 | 165 | 165 | 163 | 165 | 14,000 | 1,650 |
| 2005-06-20 | 165 | 165 | 164 | 164 | 26,000 | 1,640 |
| 2005-06-17 | 163 | 165 | 163 | 164 | 16,000 | 1,640 |
| 2005-06-16 | 164 | 166 | 162 | 163 | 16,000 | 1,630 |
| 2005-06-15 | 168 | 168 | 162 | 164 | 22,000 | 1,640 |
| 2005-06-14 | 168 | 168 | 163 | 166 | 41,000 | 1,660 |
| 2005-06-13 | 178 | 178 | 166 | 168 | 52,000 | 1,680 |
| 2005-06-10 | 185 | 189 | 173 | 176 | 289,000 | 1,760 |
| 2005-06-09 | 168 | 185 | 168 | 185 | 798,000 | 1,850 |
| 2005-06-08 | 152 | 154 | 152 | 153 | 19,000 | 1,530 |
| 2005-06-07 | 159 | 159 | 156 | 156 | 9,000 | 1,560 |
| 2005-06-06 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2005-06-03 | 165 | 165 | 160 | 160 | 10,000 | 1,600 |
| 2005-06-02 | 157 | 162 | 157 | 162 | 21,000 | 1,620 |
| 2005-06-01 | 159 | 159 | 154 | 156 | 20,000 | 1,560 |
| 2005-05-31 | 155 | 155 | 153 | 154 | 25,000 | 1,540 |
| 2005-05-30 | 160 | 160 | 160 | 160 | 42,000 | 1,600 |
| 2005-05-27 | 161 | 161 | 160 | 160 | 52,000 | 1,600 |
| 2005-05-26 | 161 | 163 | 160 | 161 | 33,000 | 1,610 |
| 2005-05-25 | 161 | 161 | 160 | 161 | 37,000 | 1,610 |
| 2005-05-24 | 167 | 167 | 160 | 161 | 19,000 | 1,610 |
| 2005-05-23 | 162 | 164 | 156 | 162 | 71,000 | 1,620 |
| 2005-05-20 | 165 | 167 | 164 | 167 | 42,000 | 1,670 |
| 2005-05-19 | 166 | 167 | 164 | 167 | 69,000 | 1,670 |
| 2005-05-18 | 167 | 171 | 165 | 168 | 72,000 | 1,680 |
| 2005-05-17 | 164 | 190 | 163 | 168 | 781,000 | 1,680 |
| 2005-05-16 | 169 | 174 | 161 | 163 | 118,000 | 1,630 |
| 2005-05-13 | 178 | 180 | 178 | 178 | 23,000 | 1,780 |
| 2005-05-12 | 185 | 185 | 177 | 177 | 20,000 | 1,770 |
| 2005-05-11 | 174 | 188 | 168 | 183 | 143,000 | 1,830 |
| 2005-05-10 | 174 | 178 | 174 | 176 | 29,000 | 1,760 |
| 2005-05-09 | 179 | 186 | 173 | 174 | 121,000 | 1,740 |
| 2005-05-06 | 177 | 180 | 172 | 173 | 145,000 | 1,730 |
| 2005-05-02 | 185 | 185 | 176 | 176 | 59,000 | 1,760 |
| 2005-04-28 | 183 | 188 | 179 | 185 | 203,000 | 1,850 |
| 2005-04-27 | 184 | 197 | 177 | 183 | 473,000 | 1,830 |
| 2005-04-26 | 166 | 209 | 166 | 189 | 3,098,000 | 1,890 |
| 2005-04-25 | 163 | 164 | 153 | 164 | 69,000 | 1,640 |
| 2005-04-22 | 163 | 163 | 156 | 161 | 83,000 | 1,610 |
| 2005-04-21 | 153 | 169 | 145 | 159 | 183,000 | 1,590 |
| 2005-04-20 | 157 | 157 | 151 | 151 | 23,000 | 1,510 |
| 2005-04-19 | 150 | 163 | 145 | 153 | 144,000 | 1,530 |
| 2005-04-18 | 158 | 158 | 147 | 150 | 67,000 | 1,500 |
| 2005-04-15 | 170 | 184 | 155 | 159 | 292,000 | 1,590 |
| 2005-04-14 | 169 | 189 | 164 | 164 | 816,000 | 1,640 |
| 2005-04-13 | 173 | 189 | 165 | 166 | 346,000 | 1,660 |
| 2005-04-12 | 149 | 177 | 145 | 173 | 343,000 | 1,730 |
| 2005-04-11 | 159 | 164 | 148 | 149 | 202,000 | 1,490 |
| 2005-04-08 | 138 | 183 | 138 | 164 | 815,000 | 1,640 |
| 2005-04-07 | 138 | 140 | 134 | 134 | 20,000 | 1,340 |
| 2005-04-06 | 134 | 138 | 134 | 138 | 3,000 | 1,380 |
| 2005-04-04 | 139 | 139 | 131 | 131 | 7,000 | 1,310 |
| 2005-04-01 | 135 | 140 | 135 | 139 | 50,000 | 1,390 |
| 2005-03-31 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2005-03-30 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2005-03-29 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2005-03-28 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2005-03-25 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2005-03-24 | 135 | 138 | 130 | 137 | 19,000 | 1,370 |
| 2005-03-23 | 135 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2005-03-22 | 132 | 135 | 131 | 135 | 40,000 | 1,350 |
| 2005-03-18 | 134 | 135 | 132 | 132 | 10,000 | 1,320 |
| 2005-03-17 | 134 | 135 | 130 | 134 | 24,000 | 1,340 |
| 2005-03-16 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2005-03-15 | 143 | 143 | 140 | 140 | 16,000 | 1,400 |
| 2005-03-14 | 140 | 142 | 140 | 140 | 22,000 | 1,400 |
| 2005-03-11 | 140 | 140 | 138 | 140 | 6,000 | 1,400 |
| 2005-03-10 | 139 | 143 | 138 | 138 | 17,000 | 1,380 |
| 2005-03-09 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2005-03-08 | 137 | 143 | 137 | 141 | 25,000 | 1,410 |
| 2005-03-07 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2005-03-04 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2005-03-03 | 139 | 139 | 136 | 136 | 21,000 | 1,360 |
| 2005-03-02 | 136 | 142 | 136 | 142 | 33,000 | 1,420 |
| 2005-03-01 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2005-02-28 | 136 | 136 | 135 | 135 | 9,000 | 1,350 |
| 2005-02-25 | 134 | 135 | 134 | 135 | 26,000 | 1,350 |
| 2005-02-24 | 135 | 135 | 127 | 134 | 4,000 | 1,340 |
| 2005-02-23 | 134 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2005-02-22 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2005-02-21 | 138 | 140 | 135 | 135 | 40,000 | 1,350 |
| 2005-02-18 | 137 | 137 | 130 | 135 | 25,000 | 1,350 |
| 2005-02-17 | 134 | 135 | 132 | 132 | 14,000 | 1,320 |
| 2005-02-16 | 134 | 135 | 134 | 135 | 17,000 | 1,350 |
| 2005-02-15 | 137 | 137 | 132 | 132 | 21,000 | 1,320 |
| 2005-02-14 | 128 | 130 | 127 | 130 | 77,000 | 1,300 |
| 2005-02-10 | 127 | 128 | 127 | 128 | 14,000 | 1,280 |
| 2005-02-09 | 126 | 128 | 126 | 128 | 6,000 | 1,280 |
| 2005-02-08 | 127 | 127 | 126 | 126 | 6,000 | 1,260 |
| 2005-02-07 | 127 | 128 | 127 | 128 | 3,000 | 1,280 |
| 2005-02-04 | 129 | 129 | 128 | 128 | 10,000 | 1,280 |
| 2005-02-03 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2005-02-02 | 129 | 129 | 126 | 126 | 11,000 | 1,260 |
| 2005-02-01 | 129 | 130 | 128 | 128 | 13,000 | 1,280 |
| 2005-01-31 | 126 | 129 | 126 | 129 | 24,000 | 1,290 |
| 2005-01-28 | 125 | 125 | 124 | 125 | 5,000 | 1,250 |
| 2005-01-27 | 124 | 124 | 123 | 123 | 9,000 | 1,230 |
| 2005-01-26 | 125 | 125 | 124 | 124 | 7,000 | 1,240 |
| 2005-01-25 | 123 | 124 | 123 | 123 | 12,000 | 1,230 |
| 2005-01-24 | 122 | 123 | 122 | 123 | 8,000 | 1,230 |
| 2005-01-21 | 122 | 123 | 121 | 122 | 20,000 | 1,220 |
| 2005-01-20 | 125 | 125 | 122 | 122 | 12,000 | 1,220 |
| 2005-01-19 | 124 | 124 | 123 | 123 | 9,000 | 1,230 |
| 2005-01-18 | 125 | 125 | 124 | 124 | 6,000 | 1,240 |
| 2005-01-17 | 128 | 128 | 123 | 125 | 41,000 | 1,250 |
| 2005-01-14 | 121 | 121 | 120 | 121 | 16,000 | 1,210 |
| 2005-01-13 | 121 | 123 | 120 | 121 | 42,000 | 1,210 |
| 2005-01-12 | 122 | 122 | 121 | 121 | 14,000 | 1,210 |
| 2005-01-11 | 122 | 123 | 122 | 123 | 10,000 | 1,230 |
| 2005-01-07 | 121 | 122 | 121 | 122 | 5,000 | 1,220 |
| 2005-01-06 | 120 | 121 | 120 | 121 | 20,000 | 1,210 |
| 2005-01-05 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2005-01-04 | 119 | 119 | 119 | 119 | 1,000 | 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
