2905 オーケー食品工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291401401401401,0001,400
2006-12-281431431391396,0001,390
2006-12-271411411411411,0001,410
2006-12-261391391391392,0001,390
2006-12-251411411401409,0001,400
2006-12-2214314313913919,0001,390
2006-12-211441441411445,0001,440
2006-12-201451451451454,0001,450
2006-12-1914514514514510,0001,450
2006-12-1814114114014118,0001,410
2006-12-1514214214014220,0001,420
2006-12-141421421421428,0001,420
2006-12-131401411401415,0001,410
2006-12-1214314414014413,0001,440
2006-12-111421421421426,0001,420
2006-12-081411441411442,0001,440
2006-12-071431431411419,0001,410
2006-12-0614414514014521,0001,450
2006-12-051441441421447,0001,440
2006-12-041441441441442,0001,440
2006-12-011391421391425,0001,420
2006-11-301431431421422,0001,420
2006-11-2914414514214311,0001,430
2006-11-2814014014014015,0001,400
2006-11-271381411381415,0001,410
2006-11-221431431431431,0001,430
2006-11-2014714714014512,0001,450
2006-11-1714614614214217,0001,420
2006-11-161511511461463,0001,460
2006-11-1515215215015117,0001,510
2006-11-141501501481493,0001,490
2006-11-131501501481483,0001,480
2006-11-101461481451485,0001,480
2006-11-091491491461475,0001,470
2006-11-0814915014514711,0001,470
2006-11-071521521491494,0001,490
2006-11-061511511511512,0001,510
2006-11-021531531461515,0001,510
2006-11-0114716114715368,0001,530
2006-10-3114715314214713,0001,470
2006-10-301491501461504,0001,500
2006-10-271481501481502,0001,500
2006-10-261501501501501,0001,500
2006-10-251521521491505,0001,500
2006-10-241511521491528,0001,520
2006-10-231501541491547,0001,540
2006-10-201531531501539,0001,530
2006-10-191501511491497,0001,490
2006-10-1814514914414916,0001,490
2006-10-171451451451453,0001,450
2006-10-1614414914414529,0001,450
2006-10-1313914313914322,0001,430
2006-10-1213714313713921,0001,390
2006-10-1114914913614234,0001,420
2006-10-1015115114815011,0001,500
2006-10-061531541531539,0001,530
2006-10-051551551531538,0001,530
2006-10-041561561531534,0001,530
2006-10-031571571571571,0001,570
2006-10-021571571561566,0001,560
2006-09-291551571551572,0001,570
2006-09-2815315715215521,0001,550
2006-09-271531531531531,0001,530
2006-09-261511541511545,0001,540
2006-09-2515415415215212,0001,520
2006-09-2215415515415514,0001,550
2006-09-2115715815615811,0001,580
2006-09-2016216215715710,0001,570
2006-09-1915516415416232,0001,620
2006-09-1515515715415755,0001,570
2006-09-1416016015815818,0001,580
2006-09-13163175157160353,0001,600
2006-09-121621621611616,0001,610
2006-09-1116516516316310,0001,630
2006-09-081651651651652,0001,650
2006-09-071651651641659,0001,650
2006-09-0616216616216521,0001,650
2006-09-051641641641642,0001,640
2006-09-0416516516216412,0001,640
2006-09-0116316316216314,0001,630
2006-08-31165175162165131,0001,650
2006-08-30160179159161200,0001,610
2006-08-291601601591595,0001,590
2006-08-2816216315916036,0001,600
2006-08-2516516516216324,0001,630
2006-08-2416716716516624,0001,660
2006-08-2316716716616726,0001,670
2006-08-221661661661669,0001,660
2006-08-2116616916616920,0001,690
2006-08-1816616816416841,0001,680
2006-08-1716417216416468,0001,640
2006-08-1616416516116339,0001,630
2006-08-1516416516216365,0001,630
2006-08-14163180162163869,0001,630
2006-08-1115815815615820,0001,580
2006-08-1015315815315713,0001,570
2006-08-0915215515215521,0001,550
2006-08-0815715715415417,0001,540
2006-08-0715916015315736,0001,570
2006-08-0416116115816041,0001,600
2006-08-0316316316016146,0001,610
2006-08-02163166160162101,0001,620
2006-08-011631851601611,376,0001,610
2006-07-3116016215915929,0001,590
2006-07-2815916015715832,0001,580
2006-07-2716016015615831,0001,580
2006-07-261631641621624,0001,620
2006-07-2516916916316317,0001,630
2006-07-2416216216216211,0001,620
2006-07-211641641641644,0001,640
2006-07-2016516816516818,0001,680
2006-07-1916516515616228,0001,620
2006-07-1817417416216429,0001,640
2006-07-1416916916716821,0001,680
2006-07-131691701691698,0001,690
2006-07-1217317317017114,0001,710
2006-07-1117317417117310,0001,730
2006-07-1017417417017377,0001,730
2006-07-0717517517417410,0001,740
2006-07-0617717717517515,0001,750
2006-07-0517717717517632,0001,760
2006-07-0417817817617721,0001,770
2006-07-0317817917517734,0001,770
2006-06-3017918117717849,0001,780
2006-06-2917617817617736,0001,770
2006-06-2817517817417624,0001,760
2006-06-2717517617517612,0001,760
2006-06-2617517617417527,0001,750
2006-06-2317617617517518,0001,750
2006-06-22177178174177117,0001,770
2006-06-2117617717517584,0001,750
2006-06-2018018017717856,0001,780
2006-06-1917518217517878,0001,780
2006-06-1617517617417634,0001,760
2006-06-1517817817417430,0001,740
2006-06-1417217617117527,0001,750
2006-06-1317617617117238,0001,720
2006-06-1218018017417672,0001,760
2006-06-0917517817217599,0001,750
2006-06-08179183173174135,0001,740
2006-06-07177189175178827,0001,780
2006-06-06176178171175135,0001,750
2006-06-05175182172178327,0001,780
2006-06-021831981631732,171,0001,730
2006-06-011772151721734,581,0001,730
2006-05-3117617817217244,0001,720
2006-05-3018018017617922,0001,790
2006-05-2918718717518136,0001,810
2006-05-2617717817517529,0001,750
2006-05-2517417517417518,0001,750
2006-05-2417717717217326,0001,730
2006-05-2317317417217231,0001,720
2006-05-2217517517017135,0001,710
2006-05-1917217216717048,0001,700
2006-05-18168189167170676,0001,700
2006-05-1716817016516724,0001,670
2006-05-1617317416716761,0001,670
2006-05-1517517716917196,0001,710
2006-05-12176179170171217,0001,710
2006-05-111892221791812,702,0001,810
2006-05-101871871851854,0001,850
2006-05-091851861851868,0001,860
2006-05-081891891841847,0001,840
2006-05-021881901881906,0001,900
2006-04-281821831811816,0001,810
2006-04-271821821821821,0001,820
2006-04-261791811791816,0001,810
2006-04-2518018217918011,0001,800
2006-04-2418918918318333,0001,830
2006-04-21189200188188134,0001,880
2006-04-2019219218518529,0001,850
2006-04-1919219218819115,0001,910
2006-04-1818819018818938,0001,890
2006-04-1719119118919037,0001,900
2006-04-1419219318919124,0001,910
2006-04-131891911891917,0001,910
2006-04-1219319318918933,0001,890
2006-04-1118919618919325,0001,930
2006-04-1018519518518848,0001,880
2006-04-0718618818418416,0001,840
2006-04-061841851831856,0001,850
2006-04-051841861841849,0001,840
2006-04-0418518718518520,0001,850
2006-04-0318118518118239,0001,820
2006-03-3118019018018249,0001,820
2006-03-3018018017917916,0001,790
2006-03-2918118218018012,0001,800
2006-03-2818218218018011,0001,800
2006-03-2718218217918241,0001,820
2006-03-24183183176180150,0001,800
2006-03-231772151771861,671,0001,860
2006-03-221751761731746,0001,740
2006-03-201761761751765,0001,760
2006-03-1717317417217323,0001,730
2006-03-1617417417217310,0001,730
2006-03-1517117617117539,0001,750
2006-03-1417618517517543,0001,750
2006-03-131771771751756,0001,750
2006-03-101751781751767,0001,760
2006-03-0917717817617819,0001,780
2006-03-0818518517017358,0001,730
2006-03-0717619017618837,0001,880
2006-03-0616717016617032,0001,700
2006-03-0317217516716721,0001,670
2006-03-021781781751755,0001,750
2006-03-011781801781804,0001,800
2006-02-281801801751777,0001,770
2006-02-2718018517918024,0001,800
2006-02-2417518317217722,0001,770
2006-02-231751751751759,0001,750
2006-02-2216617016517035,0001,700
2006-02-2116117016116214,0001,620
2006-02-2017517515916030,0001,600
2006-02-1717517517517512,0001,750
2006-02-161771821771806,0001,800
2006-02-1518218818218529,0001,850
2006-02-1418318517517834,0001,780
2006-02-1319319318818836,0001,880
2006-02-1019819819319419,0001,940
2006-02-0919820019719712,0001,970
2006-02-0819620219419859,0001,980
2006-02-0719719719319513,0001,950
2006-02-06200209192193201,0001,930
2006-02-0319519919319530,0001,950
2006-02-0219619819219556,0001,950
2006-02-01210210198199222,0001,990
2006-01-311922221922032,629,0002,030
2006-01-3018718918318913,0001,890
2006-01-2718518518418411,0001,840
2006-01-261851851851851,0001,850
2006-01-251801881801879,0001,870
2006-01-2417618017517723,0001,770
2006-01-2318218718018046,0001,800
2006-01-2018219318218760,0001,870
2006-01-1917018917018565,0001,850
2006-01-1819519816618091,0001,800
2006-01-17207207198200103,0002,000
2006-01-1620920920420551,0002,050
2006-01-1320420420220320,0002,030
2006-01-1220320320020219,0002,020
2006-01-1120220420020022,0002,000
2006-01-1020520520020167,0002,010
2006-01-0620420820320356,0002,030
2006-01-0520220320120217,0002,020
2006-01-0420020219920214,0002,020

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