2905 オーケー食品工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-29757575751,000750
2008-12-247980757519,000750
2008-12-22757575752,000750
2008-12-19737473748,000740
2008-12-18727372733,000730
2008-12-17767674744,000740
2008-12-16797975753,000750
2008-12-158383787824,000780
2008-12-12767976797,000790
2008-12-11737373731,000730
2008-12-10727272721,000720
2008-12-08707170713,000710
2008-12-05707070701,000700
2008-11-27707070701,000700
2008-11-26707070702,000700
2008-11-25707070701,000700
2008-11-20777777778,000770
2008-11-19767676762,000760
2008-11-18777776767,000760
2008-11-177575757517,000750
2008-11-14717171713,000710
2008-11-13707070703,000700
2008-11-12707070703,000700
2008-11-07707070701,000700
2008-11-06656565651,000650
2008-10-24676767673,000670
2008-10-22717171711,000710
2008-10-20808075789,000780
2008-10-17727672762,000760
2008-10-167777737323,000730
2008-10-15737373736,000730
2008-10-14677267696,000690
2008-10-105762576252,000620
2008-10-096270627013,000700
2008-10-08707270728,000720
2008-10-078585717443,000740
2008-10-06858785878,000870
2008-10-03878787872,000870
2008-10-01878782827,000820
2008-09-24929292921,000920
2008-09-22909090903,000900
2008-09-19969690908,000900
2008-09-18929291925,000920
2008-09-17939493942,000940
2008-09-1610010010010017,0001,000
2008-09-12879587956,000950
2008-09-10919188896,000890
2008-09-09949594952,000950
2008-09-05909090901,000900
2008-09-02949494941,000940
2008-09-01879087904,000900
2008-08-26898989891,000890
2008-08-20939493946,000940
2008-08-19939393931,000930
2008-08-18919191911,000910
2008-08-1578927886119,000860
2008-08-14979796966,000960
2008-08-119598959811,000980
2008-08-08969696961,000960
2008-08-0599100991003,0001,000
2008-07-24999999993,000990
2008-07-2310010010010018,0001,000
2008-07-22929592954,000950
2008-07-18999999998,000990
2008-07-17979796973,000970
2008-07-16939793974,000970
2008-07-159999969726,000970
2008-07-149999979926,000990
2008-07-11100100999914,000990
2008-07-1099100991005,0001,000
2008-07-0898100989914,000990
2008-07-03102102959515,000950
2008-06-301031031031035,0001,030
2008-06-2610211010211036,0001,100
2008-06-251021021021021,0001,020
2008-06-241001001001003,0001,000
2008-06-231061061051056,0001,050
2008-06-2011011010810815,0001,080
2008-06-191091091091095,0001,090
2008-06-171101101091105,0001,100
2008-06-1611011010811020,0001,100
2008-06-131071091061098,0001,090
2008-06-121071071071071,0001,070
2008-06-111041051041059,0001,050
2008-06-101061061061061,0001,060
2008-06-091051051051051,0001,050
2008-06-021021021021022,0001,020
2008-05-291041041031032,0001,030
2008-05-281131131051054,0001,050
2008-05-271111111111112,0001,110
2008-05-261121121121122,0001,120
2008-05-211111111071075,0001,070
2008-05-2010711210711215,0001,120
2008-05-191051051031046,0001,040
2008-05-161031041021024,0001,020
2008-05-1510711010210230,0001,020
2008-05-1410210510210415,0001,040
2008-05-13102116101104152,0001,040
2008-05-121001001001001,0001,000
2008-05-091011011001002,0001,000
2008-05-0899100991003,0001,000
2008-05-07999999991,000990
2008-05-01989998996,000990
2008-04-30979897974,000970
2008-04-28989897985,000980
2008-04-24989998992,000990
2008-04-23979797974,000970
2008-04-22979797972,000970
2008-04-2110010097979,000970
2008-04-1810310310110129,0001,010
2008-04-1710210710010025,0001,000
2008-04-161021021021022,0001,020
2008-04-1510310310210217,0001,020
2008-04-149911396102184,0001,020
2008-04-1110010098985,000980
2008-04-10979797973,000970
2008-04-0910010097973,000970
2008-04-071001001001009,0001,000
2008-04-041011011011012,0001,010
2008-04-011041041041047,0001,040
2008-03-311001001001001,0001,000
2008-03-261051051051051,0001,050
2008-03-241001001001001,0001,000
2008-03-211001001001002,0001,000
2008-03-191051051051058,0001,050
2008-03-181031031001005,0001,000
2008-03-1710510510110118,0001,010
2008-03-1497100971002,0001,000
2008-03-12979797976,000970
2008-03-11979797975,000970
2008-03-10959595953,000950
2008-03-07969696961,000960
2008-03-0697101971014,0001,010
2008-03-05959595953,000950
2008-03-03959595951,000950
2008-02-29969696963,000960
2008-02-261011011011011,0001,010
2008-02-221011011011011,0001,010
2008-02-2010110110010117,0001,010
2008-02-19969696965,000960
2008-02-181021021001007,0001,000
2008-02-151021039710150,0001,010
2008-02-14999997973,000970
2008-02-13989897978,000970
2008-02-121011011011014,0001,010
2008-02-081011011011011,0001,010
2008-02-061001001001002,0001,000
2008-02-041021021011013,0001,010
2008-01-311031031031032,0001,030
2008-01-301041041031033,0001,030
2008-01-2910010010010015,0001,000
2008-01-24959593932,000930
2008-01-23979990939,000930
2008-01-2210010010010014,0001,000
2008-01-2110410410210210,0001,020
2008-01-1810510510410411,0001,040
2008-01-171061061051053,0001,050
2008-01-161011061011066,0001,060
2008-01-1511511510610627,0001,060
2008-01-1111011010910913,0001,090
2008-01-101101101091109,0001,100
2008-01-091121121111113,0001,110
2008-01-071101111101112,0001,110

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