2905 オーケー食品工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-22 | 96 | 96 | 93 | 96 | 13,000 | 960 |
| 2009-12-21 | 92 | 93 | 91 | 91 | 6,000 | 910 |
| 2009-12-18 | 93 | 93 | 90 | 91 | 8,000 | 910 |
| 2009-12-17 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-12-16 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2009-12-15 | 97 | 98 | 95 | 95 | 23,000 | 950 |
| 2009-12-14 | 95 | 101 | 95 | 101 | 4,000 | 1,010 |
| 2009-12-11 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2009-12-09 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-12-04 | 90 | 94 | 90 | 94 | 5,000 | 940 |
| 2009-12-03 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-11-27 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-11-25 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2009-11-20 | 92 | 99 | 92 | 99 | 7,000 | 990 |
| 2009-11-19 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2009-11-16 | 95 | 95 | 93 | 93 | 50,000 | 930 |
| 2009-11-13 | 96 | 101 | 96 | 101 | 4,000 | 1,010 |
| 2009-11-12 | 94 | 107 | 94 | 95 | 18,000 | 950 |
| 2009-11-11 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-11-10 | 92 | 94 | 92 | 94 | 7,000 | 940 |
| 2009-11-09 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-11-06 | 94 | 94 | 90 | 90 | 6,000 | 900 |
| 2009-11-02 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-10-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-10-28 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-10-21 | 97 | 97 | 96 | 96 | 7,000 | 960 |
| 2009-10-20 | 101 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2009-10-19 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2009-10-15 | 103 | 103 | 103 | 103 | 16,000 | 1,030 |
| 2009-10-14 | 98 | 102 | 98 | 102 | 4,000 | 1,020 |
| 2009-10-13 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2009-10-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-10-07 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-10-06 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2009-09-24 | 85 | 92 | 85 | 92 | 4,000 | 920 |
| 2009-09-18 | 103 | 103 | 90 | 90 | 15,000 | 900 |
| 2009-09-17 | 102 | 104 | 102 | 104 | 3,000 | 1,040 |
| 2009-09-15 | 104 | 104 | 104 | 104 | 13,000 | 1,040 |
| 2009-09-14 | 103 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2009-09-10 | 98 | 102 | 98 | 102 | 3,000 | 1,020 |
| 2009-09-07 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-08-31 | 102 | 102 | 100 | 100 | 2,000 | 1,000 |
| 2009-08-28 | 97 | 97 | 95 | 97 | 4,000 | 970 |
| 2009-08-27 | 100 | 100 | 98 | 98 | 5,000 | 980 |
| 2009-08-26 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-08-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-08-24 | 99 | 103 | 99 | 103 | 2,000 | 1,030 |
| 2009-08-21 | 102 | 103 | 100 | 103 | 7,000 | 1,030 |
| 2009-08-20 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 2009-08-19 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-08-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-08-17 | 105 | 109 | 105 | 109 | 15,000 | 1,090 |
| 2009-08-14 | 109 | 110 | 109 | 110 | 7,000 | 1,100 |
| 2009-08-13 | 107 | 108 | 105 | 106 | 7,000 | 1,060 |
| 2009-08-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-08-11 | 105 | 107 | 102 | 107 | 9,000 | 1,070 |
| 2009-08-10 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2009-08-05 | 114 | 114 | 105 | 107 | 10,000 | 1,070 |
| 2009-08-04 | 113 | 115 | 113 | 115 | 19,000 | 1,150 |
| 2009-08-03 | 108 | 110 | 108 | 110 | 5,000 | 1,100 |
| 2009-07-31 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-07-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-07-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-07-23 | 104 | 105 | 104 | 105 | 8,000 | 1,050 |
| 2009-07-22 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2009-07-21 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2009-07-17 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2009-07-16 | 93 | 95 | 93 | 95 | 6,000 | 950 |
| 2009-07-15 | 98 | 98 | 98 | 98 | 15,000 | 980 |
| 2009-07-14 | 94 | 95 | 92 | 94 | 8,000 | 940 |
| 2009-07-13 | 95 | 95 | 91 | 91 | 3,000 | 910 |
| 2009-07-07 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2009-07-03 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-07-02 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-07-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-06-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-06-29 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2009-06-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-06-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-06-24 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2009-06-19 | 98 | 98 | 95 | 95 | 7,000 | 950 |
| 2009-06-18 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-06-17 | 98 | 99 | 98 | 98 | 13,000 | 980 |
| 2009-06-16 | 100 | 108 | 97 | 108 | 6,000 | 1,080 |
| 2009-06-15 | 94 | 106 | 94 | 97 | 26,000 | 970 |
| 2009-06-12 | 99 | 99 | 97 | 97 | 12,000 | 970 |
| 2009-06-11 | 96 | 100 | 96 | 97 | 11,000 | 970 |
| 2009-06-10 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2009-06-05 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-06-02 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-06-01 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-05-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-05-20 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2009-05-19 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-05-18 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2009-05-15 | 93 | 94 | 90 | 90 | 19,000 | 900 |
| 2009-05-14 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2009-05-13 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2009-05-12 | 94 | 95 | 90 | 90 | 15,000 | 900 |
| 2009-05-11 | 92 | 94 | 92 | 94 | 2,000 | 940 |
| 2009-05-08 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-05-07 | 98 | 98 | 88 | 88 | 2,000 | 880 |
| 2009-04-24 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-04-20 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2009-04-17 | 96 | 99 | 96 | 98 | 4,000 | 980 |
| 2009-04-16 | 92 | 95 | 92 | 95 | 6,000 | 950 |
| 2009-04-15 | 102 | 102 | 102 | 102 | 16,000 | 1,020 |
| 2009-04-14 | 93 | 97 | 89 | 97 | 10,000 | 970 |
| 2009-04-13 | 90 | 90 | 86 | 86 | 4,000 | 860 |
| 2009-04-10 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-04-09 | 84 | 84 | 83 | 83 | 5,000 | 830 |
| 2009-04-08 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-03-27 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-03-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-03-23 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-03-19 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2009-03-18 | 76 | 79 | 76 | 79 | 4,000 | 790 |
| 2009-03-17 | 84 | 84 | 80 | 80 | 6,000 | 800 |
| 2009-03-16 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2009-03-13 | 79 | 79 | 79 | 79 | 11,000 | 790 |
| 2009-03-12 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2009-03-11 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2009-03-10 | 81 | 83 | 79 | 79 | 7,000 | 790 |
| 2009-03-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-02-27 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-02-26 | 73 | 83 | 73 | 83 | 2,000 | 830 |
| 2009-02-25 | 80 | 88 | 78 | 88 | 3,000 | 880 |
| 2009-02-20 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2009-02-19 | 90 | 90 | 89 | 89 | 2,000 | 890 |
| 2009-02-17 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2009-02-16 | 92 | 95 | 92 | 92 | 19,000 | 920 |
| 2009-02-13 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2009-02-12 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2009-02-09 | 80 | 80 | 75 | 76 | 8,000 | 760 |
| 2009-01-28 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2009-01-20 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2009-01-19 | 91 | 91 | 90 | 91 | 3,000 | 910 |
| 2009-01-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-01-15 | 89 | 90 | 89 | 89 | 23,000 | 890 |
| 2009-01-14 | 79 | 84 | 79 | 84 | 10,000 | 840 |
| 2009-01-13 | 78 | 78 | 76 | 76 | 3,000 | 760 |
| 2009-01-07 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2009-01-05 | 78 | 78 | 78 | 78 | 1,000 | 780 |
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
