2905 オーケー食品工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-12-27 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2007-12-26 | 111 | 112 | 111 | 112 | 22,000 | 1,120 |
| 2007-12-25 | 107 | 113 | 102 | 105 | 12,000 | 1,050 |
| 2007-12-21 | 117 | 117 | 110 | 110 | 3,000 | 1,100 |
| 2007-12-20 | 124 | 124 | 117 | 117 | 11,000 | 1,170 |
| 2007-12-19 | 120 | 120 | 118 | 118 | 2,000 | 1,180 |
| 2007-12-18 | 119 | 119 | 118 | 118 | 2,000 | 1,180 |
| 2007-12-17 | 121 | 123 | 121 | 121 | 18,000 | 1,210 |
| 2007-12-14 | 119 | 119 | 115 | 115 | 5,000 | 1,150 |
| 2007-12-13 | 118 | 123 | 118 | 123 | 2,000 | 1,230 |
| 2007-12-12 | 119 | 123 | 111 | 120 | 17,000 | 1,200 |
| 2007-12-11 | 121 | 128 | 119 | 120 | 16,000 | 1,200 |
| 2007-12-10 | 120 | 120 | 119 | 119 | 9,000 | 1,190 |
| 2007-12-07 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2007-12-06 | 129 | 129 | 120 | 120 | 7,000 | 1,200 |
| 2007-12-05 | 119 | 119 | 119 | 119 | 8,000 | 1,190 |
| 2007-12-04 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2007-12-03 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2007-11-30 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2007-11-29 | 115 | 123 | 113 | 123 | 14,000 | 1,230 |
| 2007-11-28 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2007-11-22 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2007-11-21 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2007-11-20 | 119 | 119 | 115 | 115 | 8,000 | 1,150 |
| 2007-11-19 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2007-11-16 | 110 | 115 | 110 | 115 | 14,000 | 1,150 |
| 2007-11-15 | 122 | 122 | 109 | 115 | 52,000 | 1,150 |
| 2007-11-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2007-11-13 | 108 | 117 | 105 | 117 | 10,000 | 1,170 |
| 2007-11-12 | 122 | 122 | 100 | 108 | 54,000 | 1,080 |
| 2007-11-08 | 127 | 130 | 122 | 130 | 4,000 | 1,300 |
| 2007-11-07 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2007-11-02 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-11-01 | 129 | 129 | 124 | 124 | 6,000 | 1,240 |
| 2007-10-31 | 127 | 129 | 126 | 129 | 7,000 | 1,290 |
| 2007-10-30 | 135 | 140 | 127 | 127 | 38,000 | 1,270 |
| 2007-10-29 | 129 | 129 | 119 | 125 | 26,000 | 1,250 |
| 2007-10-26 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2007-10-19 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2007-10-18 | 128 | 131 | 128 | 131 | 2,000 | 1,310 |
| 2007-10-17 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2007-10-15 | 127 | 129 | 127 | 129 | 38,000 | 1,290 |
| 2007-10-12 | 135 | 135 | 134 | 134 | 6,000 | 1,340 |
| 2007-10-10 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2007-10-09 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2007-10-02 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2007-10-01 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2007-09-28 | 128 | 130 | 128 | 130 | 4,000 | 1,300 |
| 2007-09-26 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2007-09-25 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-09-20 | 134 | 135 | 131 | 131 | 9,000 | 1,310 |
| 2007-09-19 | 131 | 131 | 128 | 129 | 3,000 | 1,290 |
| 2007-09-18 | 137 | 137 | 125 | 125 | 15,000 | 1,250 |
| 2007-09-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-09-12 | 130 | 135 | 130 | 135 | 4,000 | 1,350 |
| 2007-09-11 | 131 | 133 | 131 | 133 | 7,000 | 1,330 |
| 2007-09-10 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2007-09-07 | 135 | 135 | 133 | 135 | 13,000 | 1,350 |
| 2007-09-06 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2007-09-05 | 135 | 135 | 133 | 135 | 7,000 | 1,350 |
| 2007-09-04 | 135 | 135 | 135 | 135 | 11,000 | 1,350 |
| 2007-09-03 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2007-08-31 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2007-08-30 | 136 | 136 | 134 | 134 | 2,000 | 1,340 |
| 2007-08-29 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2007-08-28 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2007-08-27 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2007-08-24 | 133 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2007-08-23 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2007-08-22 | 135 | 135 | 132 | 132 | 2,000 | 1,320 |
| 2007-08-21 | 131 | 136 | 131 | 135 | 12,000 | 1,350 |
| 2007-08-20 | 136 | 136 | 131 | 132 | 9,000 | 1,320 |
| 2007-08-17 | 133 | 133 | 131 | 131 | 14,000 | 1,310 |
| 2007-08-16 | 135 | 135 | 130 | 135 | 29,000 | 1,350 |
| 2007-08-15 | 141 | 142 | 135 | 136 | 31,000 | 1,360 |
| 2007-08-14 | 136 | 138 | 136 | 138 | 6,000 | 1,380 |
| 2007-08-13 | 137 | 139 | 135 | 139 | 9,000 | 1,390 |
| 2007-08-10 | 140 | 141 | 138 | 138 | 51,000 | 1,380 |
| 2007-08-09 | 140 | 142 | 140 | 140 | 19,000 | 1,400 |
| 2007-08-08 | 140 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2007-08-07 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2007-08-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2007-08-03 | 139 | 141 | 139 | 141 | 7,000 | 1,410 |
| 2007-08-02 | 143 | 143 | 140 | 140 | 28,000 | 1,400 |
| 2007-08-01 | 144 | 144 | 142 | 142 | 3,000 | 1,420 |
| 2007-07-31 | 142 | 143 | 141 | 143 | 3,000 | 1,430 |
| 2007-07-30 | 140 | 141 | 139 | 140 | 17,000 | 1,400 |
| 2007-07-27 | 142 | 143 | 142 | 142 | 13,000 | 1,420 |
| 2007-07-26 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2007-07-25 | 146 | 146 | 141 | 145 | 54,000 | 1,450 |
| 2007-07-24 | 149 | 149 | 146 | 147 | 39,000 | 1,470 |
| 2007-07-23 | 149 | 160 | 144 | 145 | 283,000 | 1,450 |
| 2007-07-20 | 150 | 155 | 145 | 146 | 45,000 | 1,460 |
| 2007-07-19 | 145 | 149 | 145 | 145 | 9,000 | 1,450 |
| 2007-07-18 | 147 | 147 | 145 | 145 | 19,000 | 1,450 |
| 2007-07-17 | 150 | 171 | 144 | 147 | 510,000 | 1,470 |
| 2007-07-13 | 146 | 146 | 145 | 145 | 8,000 | 1,450 |
| 2007-07-12 | 147 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2007-07-11 | 144 | 145 | 144 | 145 | 6,000 | 1,450 |
| 2007-07-10 | 145 | 145 | 144 | 144 | 12,000 | 1,440 |
| 2007-07-09 | 143 | 166 | 141 | 146 | 259,000 | 1,460 |
| 2007-07-05 | 140 | 142 | 140 | 141 | 9,000 | 1,410 |
| 2007-07-04 | 141 | 141 | 139 | 140 | 16,000 | 1,400 |
| 2007-07-03 | 144 | 165 | 139 | 141 | 219,000 | 1,410 |
| 2007-07-02 | 141 | 143 | 140 | 143 | 6,000 | 1,430 |
| 2007-06-27 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2007-06-26 | 145 | 145 | 141 | 141 | 5,000 | 1,410 |
| 2007-06-25 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2007-06-22 | 143 | 145 | 143 | 145 | 16,000 | 1,450 |
| 2007-06-21 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2007-06-20 | 144 | 144 | 142 | 143 | 8,000 | 1,430 |
| 2007-06-19 | 141 | 143 | 141 | 143 | 12,000 | 1,430 |
| 2007-06-18 | 142 | 142 | 140 | 140 | 10,000 | 1,400 |
| 2007-06-15 | 144 | 144 | 140 | 142 | 22,000 | 1,420 |
| 2007-06-14 | 141 | 141 | 138 | 140 | 9,000 | 1,400 |
| 2007-06-13 | 139 | 139 | 138 | 139 | 6,000 | 1,390 |
| 2007-06-12 | 141 | 142 | 139 | 139 | 10,000 | 1,390 |
| 2007-06-11 | 138 | 141 | 138 | 141 | 8,000 | 1,410 |
| 2007-06-08 | 137 | 137 | 136 | 136 | 9,000 | 1,360 |
| 2007-06-07 | 138 | 138 | 136 | 136 | 18,000 | 1,360 |
| 2007-06-06 | 137 | 138 | 136 | 138 | 10,000 | 1,380 |
| 2007-06-05 | 139 | 139 | 136 | 137 | 11,000 | 1,370 |
| 2007-06-04 | 138 | 139 | 138 | 139 | 11,000 | 1,390 |
| 2007-06-01 | 136 | 138 | 136 | 138 | 6,000 | 1,380 |
| 2007-05-31 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2007-05-30 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2007-05-29 | 135 | 136 | 135 | 136 | 2,000 | 1,360 |
| 2007-05-28 | 137 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2007-05-25 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2007-05-24 | 134 | 139 | 134 | 139 | 5,000 | 1,390 |
| 2007-05-22 | 140 | 140 | 135 | 139 | 17,000 | 1,390 |
| 2007-05-21 | 135 | 140 | 132 | 140 | 23,000 | 1,400 |
| 2007-05-18 | 140 | 140 | 137 | 138 | 10,000 | 1,380 |
| 2007-05-17 | 137 | 141 | 137 | 140 | 21,000 | 1,400 |
| 2007-05-16 | 139 | 139 | 137 | 139 | 11,000 | 1,390 |
| 2007-05-15 | 145 | 145 | 136 | 139 | 93,000 | 1,390 |
| 2007-05-14 | 145 | 169 | 144 | 144 | 583,000 | 1,440 |
| 2007-05-11 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2007-05-10 | 146 | 147 | 142 | 142 | 25,000 | 1,420 |
| 2007-05-09 | 143 | 143 | 141 | 141 | 7,000 | 1,410 |
| 2007-05-08 | 141 | 142 | 141 | 142 | 9,000 | 1,420 |
| 2007-05-07 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2007-05-02 | 142 | 142 | 138 | 142 | 7,000 | 1,420 |
| 2007-05-01 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2007-04-27 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2007-04-26 | 138 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2007-04-25 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2007-04-23 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2007-04-20 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2007-04-19 | 139 | 139 | 137 | 137 | 7,000 | 1,370 |
| 2007-04-18 | 143 | 144 | 140 | 140 | 20,000 | 1,400 |
| 2007-04-17 | 143 | 143 | 140 | 140 | 22,000 | 1,400 |
| 2007-04-16 | 143 | 143 | 143 | 143 | 14,000 | 1,430 |
| 2007-04-13 | 137 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2007-04-12 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2007-04-11 | 139 | 140 | 138 | 139 | 11,000 | 1,390 |
| 2007-04-10 | 141 | 141 | 139 | 140 | 8,000 | 1,400 |
| 2007-04-09 | 143 | 143 | 140 | 140 | 8,000 | 1,400 |
| 2007-04-06 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2007-04-05 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2007-04-04 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
| 2007-04-03 | 140 | 140 | 138 | 139 | 12,000 | 1,390 |
| 2007-04-02 | 142 | 142 | 138 | 138 | 7,000 | 1,380 |
| 2007-03-30 | 142 | 142 | 139 | 141 | 6,000 | 1,410 |
| 2007-03-29 | 145 | 145 | 136 | 142 | 74,000 | 1,420 |
| 2007-03-28 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2007-03-27 | 149 | 149 | 144 | 144 | 7,000 | 1,440 |
| 2007-03-26 | 145 | 146 | 144 | 145 | 22,000 | 1,450 |
| 2007-03-23 | 145 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2007-03-22 | 146 | 146 | 142 | 146 | 14,000 | 1,460 |
| 2007-03-20 | 147 | 148 | 146 | 146 | 13,000 | 1,460 |
| 2007-03-19 | 147 | 147 | 143 | 147 | 17,000 | 1,470 |
| 2007-03-16 | 149 | 149 | 147 | 147 | 8,000 | 1,470 |
| 2007-03-15 | 154 | 154 | 147 | 151 | 24,000 | 1,510 |
| 2007-03-14 | 149 | 149 | 147 | 149 | 14,000 | 1,490 |
| 2007-03-13 | 151 | 152 | 149 | 152 | 8,000 | 1,520 |
| 2007-03-12 | 149 | 150 | 148 | 150 | 8,000 | 1,500 |
| 2007-03-09 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2007-03-08 | 151 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2007-03-07 | 153 | 153 | 149 | 152 | 5,000 | 1,520 |
| 2007-03-06 | 149 | 153 | 149 | 153 | 6,000 | 1,530 |
| 2007-03-05 | 154 | 157 | 149 | 149 | 70,000 | 1,490 |
| 2007-03-02 | 148 | 153 | 148 | 153 | 14,000 | 1,530 |
| 2007-03-01 | 151 | 153 | 147 | 153 | 22,000 | 1,530 |
| 2007-02-28 | 152 | 153 | 149 | 152 | 33,000 | 1,520 |
| 2007-02-27 | 157 | 157 | 153 | 154 | 20,000 | 1,540 |
| 2007-02-26 | 157 | 157 | 153 | 154 | 24,000 | 1,540 |
| 2007-02-23 | 155 | 158 | 153 | 157 | 57,000 | 1,570 |
| 2007-02-22 | 154 | 156 | 150 | 156 | 83,000 | 1,560 |
| 2007-02-21 | 157 | 158 | 152 | 154 | 109,000 | 1,540 |
| 2007-02-20 | 160 | 162 | 153 | 156 | 257,000 | 1,560 |
| 2007-02-19 | 151 | 180 | 151 | 165 | 2,169,000 | 1,650 |
| 2007-02-16 | 142 | 146 | 142 | 146 | 6,000 | 1,460 |
| 2007-02-15 | 147 | 147 | 146 | 147 | 20,000 | 1,470 |
| 2007-02-14 | 145 | 145 | 142 | 145 | 8,000 | 1,450 |
| 2007-02-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-02-09 | 146 | 146 | 144 | 144 | 4,000 | 1,440 |
| 2007-02-08 | 145 | 147 | 144 | 147 | 3,000 | 1,470 |
| 2007-02-06 | 145 | 148 | 145 | 148 | 7,000 | 1,480 |
| 2007-02-02 | 145 | 145 | 144 | 144 | 8,000 | 1,440 |
| 2007-02-01 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2007-01-31 | 141 | 147 | 141 | 147 | 13,000 | 1,470 |
| 2007-01-30 | 148 | 148 | 145 | 145 | 2,000 | 1,450 |
| 2007-01-29 | 144 | 149 | 144 | 148 | 3,000 | 1,480 |
| 2007-01-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2007-01-25 | 144 | 149 | 144 | 149 | 4,000 | 1,490 |
| 2007-01-24 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2007-01-23 | 143 | 146 | 142 | 146 | 7,000 | 1,460 |
| 2007-01-22 | 149 | 149 | 143 | 143 | 2,000 | 1,430 |
| 2007-01-19 | 145 | 146 | 144 | 144 | 13,000 | 1,440 |
| 2007-01-18 | 142 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2007-01-17 | 140 | 141 | 138 | 141 | 15,000 | 1,410 |
| 2007-01-16 | 141 | 141 | 138 | 140 | 10,000 | 1,400 |
| 2007-01-15 | 144 | 144 | 140 | 140 | 17,000 | 1,400 |
| 2007-01-12 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2007-01-11 | 142 | 142 | 141 | 142 | 34,000 | 1,420 |
| 2007-01-10 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2007-01-09 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
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
