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 |
---|---|---|---|---|---|---|
2008-12-29 | 75 | 75 | 75 | 75 | 1,000 | 750 |
2008-12-24 | 79 | 80 | 75 | 75 | 19,000 | 750 |
2008-12-22 | 75 | 75 | 75 | 75 | 2,000 | 750 |
2008-12-19 | 73 | 74 | 73 | 74 | 8,000 | 740 |
2008-12-18 | 72 | 73 | 72 | 73 | 3,000 | 730 |
2008-12-17 | 76 | 76 | 74 | 74 | 4,000 | 740 |
2008-12-16 | 79 | 79 | 75 | 75 | 3,000 | 750 |
2008-12-15 | 83 | 83 | 78 | 78 | 24,000 | 780 |
2008-12-12 | 76 | 79 | 76 | 79 | 7,000 | 790 |
2008-12-11 | 73 | 73 | 73 | 73 | 1,000 | 730 |
2008-12-10 | 72 | 72 | 72 | 72 | 1,000 | 720 |
2008-12-08 | 70 | 71 | 70 | 71 | 3,000 | 710 |
2008-12-05 | 70 | 70 | 70 | 70 | 1,000 | 700 |
2008-11-27 | 70 | 70 | 70 | 70 | 1,000 | 700 |
2008-11-26 | 70 | 70 | 70 | 70 | 2,000 | 700 |
2008-11-25 | 70 | 70 | 70 | 70 | 1,000 | 700 |
2008-11-20 | 77 | 77 | 77 | 77 | 8,000 | 770 |
2008-11-19 | 76 | 76 | 76 | 76 | 2,000 | 760 |
2008-11-18 | 77 | 77 | 76 | 76 | 7,000 | 760 |
2008-11-17 | 75 | 75 | 75 | 75 | 17,000 | 750 |
2008-11-14 | 71 | 71 | 71 | 71 | 3,000 | 710 |
2008-11-13 | 70 | 70 | 70 | 70 | 3,000 | 700 |
2008-11-12 | 70 | 70 | 70 | 70 | 3,000 | 700 |
2008-11-07 | 70 | 70 | 70 | 70 | 1,000 | 700 |
2008-11-06 | 65 | 65 | 65 | 65 | 1,000 | 650 |
2008-10-24 | 67 | 67 | 67 | 67 | 3,000 | 670 |
2008-10-22 | 71 | 71 | 71 | 71 | 1,000 | 710 |
2008-10-20 | 80 | 80 | 75 | 78 | 9,000 | 780 |
2008-10-17 | 72 | 76 | 72 | 76 | 2,000 | 760 |
2008-10-16 | 77 | 77 | 73 | 73 | 23,000 | 730 |
2008-10-15 | 73 | 73 | 73 | 73 | 6,000 | 730 |
2008-10-14 | 67 | 72 | 67 | 69 | 6,000 | 690 |
2008-10-10 | 57 | 62 | 57 | 62 | 52,000 | 620 |
2008-10-09 | 62 | 70 | 62 | 70 | 13,000 | 700 |
2008-10-08 | 70 | 72 | 70 | 72 | 8,000 | 720 |
2008-10-07 | 85 | 85 | 71 | 74 | 43,000 | 740 |
2008-10-06 | 85 | 87 | 85 | 87 | 8,000 | 870 |
2008-10-03 | 87 | 87 | 87 | 87 | 2,000 | 870 |
2008-10-01 | 87 | 87 | 82 | 82 | 7,000 | 820 |
2008-09-24 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2008-09-22 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2008-09-19 | 96 | 96 | 90 | 90 | 8,000 | 900 |
2008-09-18 | 92 | 92 | 91 | 92 | 5,000 | 920 |
2008-09-17 | 93 | 94 | 93 | 94 | 2,000 | 940 |
2008-09-16 | 100 | 100 | 100 | 100 | 17,000 | 1,000 |
2008-09-12 | 87 | 95 | 87 | 95 | 6,000 | 950 |
2008-09-10 | 91 | 91 | 88 | 89 | 6,000 | 890 |
2008-09-09 | 94 | 95 | 94 | 95 | 2,000 | 950 |
2008-09-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2008-09-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2008-09-01 | 87 | 90 | 87 | 90 | 4,000 | 900 |
2008-08-26 | 89 | 89 | 89 | 89 | 1,000 | 890 |
2008-08-20 | 93 | 94 | 93 | 94 | 6,000 | 940 |
2008-08-19 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2008-08-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
2008-08-15 | 78 | 92 | 78 | 86 | 119,000 | 860 |
2008-08-14 | 97 | 97 | 96 | 96 | 6,000 | 960 |
2008-08-11 | 95 | 98 | 95 | 98 | 11,000 | 980 |
2008-08-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2008-08-05 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
2008-07-24 | 99 | 99 | 99 | 99 | 3,000 | 990 |
2008-07-23 | 100 | 100 | 100 | 100 | 18,000 | 1,000 |
2008-07-22 | 92 | 95 | 92 | 95 | 4,000 | 950 |
2008-07-18 | 99 | 99 | 99 | 99 | 8,000 | 990 |
2008-07-17 | 97 | 97 | 96 | 97 | 3,000 | 970 |
2008-07-16 | 93 | 97 | 93 | 97 | 4,000 | 970 |
2008-07-15 | 99 | 99 | 96 | 97 | 26,000 | 970 |
2008-07-14 | 99 | 99 | 97 | 99 | 26,000 | 990 |
2008-07-11 | 100 | 100 | 99 | 99 | 14,000 | 990 |
2008-07-10 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
2008-07-08 | 98 | 100 | 98 | 99 | 14,000 | 990 |
2008-07-03 | 102 | 102 | 95 | 95 | 15,000 | 950 |
2008-06-30 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
2008-06-26 | 102 | 110 | 102 | 110 | 36,000 | 1,100 |
2008-06-25 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
2008-06-24 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
2008-06-23 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
2008-06-20 | 110 | 110 | 108 | 108 | 15,000 | 1,080 |
2008-06-19 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
2008-06-17 | 110 | 110 | 109 | 110 | 5,000 | 1,100 |
2008-06-16 | 110 | 110 | 108 | 110 | 20,000 | 1,100 |
2008-06-13 | 107 | 109 | 106 | 109 | 8,000 | 1,090 |
2008-06-12 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
2008-06-11 | 104 | 105 | 104 | 105 | 9,000 | 1,050 |
2008-06-10 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
2008-06-09 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
2008-06-02 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
2008-05-29 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
2008-05-28 | 113 | 113 | 105 | 105 | 4,000 | 1,050 |
2008-05-27 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
2008-05-26 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
2008-05-21 | 111 | 111 | 107 | 107 | 5,000 | 1,070 |
2008-05-20 | 107 | 112 | 107 | 112 | 15,000 | 1,120 |
2008-05-19 | 105 | 105 | 103 | 104 | 6,000 | 1,040 |
2008-05-16 | 103 | 104 | 102 | 102 | 4,000 | 1,020 |
2008-05-15 | 107 | 110 | 102 | 102 | 30,000 | 1,020 |
2008-05-14 | 102 | 105 | 102 | 104 | 15,000 | 1,040 |
2008-05-13 | 102 | 116 | 101 | 104 | 152,000 | 1,040 |
2008-05-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2008-05-09 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
2008-05-08 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
2008-05-07 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2008-05-01 | 98 | 99 | 98 | 99 | 6,000 | 990 |
2008-04-30 | 97 | 98 | 97 | 97 | 4,000 | 970 |
2008-04-28 | 98 | 98 | 97 | 98 | 5,000 | 980 |
2008-04-24 | 98 | 99 | 98 | 99 | 2,000 | 990 |
2008-04-23 | 97 | 97 | 97 | 97 | 4,000 | 970 |
2008-04-22 | 97 | 97 | 97 | 97 | 2,000 | 970 |
2008-04-21 | 100 | 100 | 97 | 97 | 9,000 | 970 |
2008-04-18 | 103 | 103 | 101 | 101 | 29,000 | 1,010 |
2008-04-17 | 102 | 107 | 100 | 100 | 25,000 | 1,000 |
2008-04-16 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
2008-04-15 | 103 | 103 | 102 | 102 | 17,000 | 1,020 |
2008-04-14 | 99 | 113 | 96 | 102 | 184,000 | 1,020 |
2008-04-11 | 100 | 100 | 98 | 98 | 5,000 | 980 |
2008-04-10 | 97 | 97 | 97 | 97 | 3,000 | 970 |
2008-04-09 | 100 | 100 | 97 | 97 | 3,000 | 970 |
2008-04-07 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
2008-04-04 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
2008-04-01 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
2008-03-31 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2008-03-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
2008-03-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2008-03-21 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2008-03-19 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
2008-03-18 | 103 | 103 | 100 | 100 | 5,000 | 1,000 |
2008-03-17 | 105 | 105 | 101 | 101 | 18,000 | 1,010 |
2008-03-14 | 97 | 100 | 97 | 100 | 2,000 | 1,000 |
2008-03-12 | 97 | 97 | 97 | 97 | 6,000 | 970 |
2008-03-11 | 97 | 97 | 97 | 97 | 5,000 | 970 |
2008-03-10 | 95 | 95 | 95 | 95 | 3,000 | 950 |
2008-03-07 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2008-03-06 | 97 | 101 | 97 | 101 | 4,000 | 1,010 |
2008-03-05 | 95 | 95 | 95 | 95 | 3,000 | 950 |
2008-03-03 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2008-02-29 | 96 | 96 | 96 | 96 | 3,000 | 960 |
2008-02-26 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
2008-02-22 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
2008-02-20 | 101 | 101 | 100 | 101 | 17,000 | 1,010 |
2008-02-19 | 96 | 96 | 96 | 96 | 5,000 | 960 |
2008-02-18 | 102 | 102 | 100 | 100 | 7,000 | 1,000 |
2008-02-15 | 102 | 103 | 97 | 101 | 50,000 | 1,010 |
2008-02-14 | 99 | 99 | 97 | 97 | 3,000 | 970 |
2008-02-13 | 98 | 98 | 97 | 97 | 8,000 | 970 |
2008-02-12 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
2008-02-08 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
2008-02-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2008-02-04 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
2008-01-31 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
2008-01-30 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
2008-01-29 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
2008-01-24 | 95 | 95 | 93 | 93 | 2,000 | 930 |
2008-01-23 | 97 | 99 | 90 | 93 | 9,000 | 930 |
2008-01-22 | 100 | 100 | 100 | 100 | 14,000 | 1,000 |
2008-01-21 | 104 | 104 | 102 | 102 | 10,000 | 1,020 |
2008-01-18 | 105 | 105 | 104 | 104 | 11,000 | 1,040 |
2008-01-17 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
2008-01-16 | 101 | 106 | 101 | 106 | 6,000 | 1,060 |
2008-01-15 | 115 | 115 | 106 | 106 | 27,000 | 1,060 |
2008-01-11 | 110 | 110 | 109 | 109 | 13,000 | 1,090 |
2008-01-10 | 110 | 110 | 109 | 110 | 9,000 | 1,100 |
2008-01-09 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
2008-01-07 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
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