2905 オーケー食品工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 98 | 98 | 97 | 97 | 8,000 | 970 |
| 2010-12-29 | 99 | 100 | 99 | 99 | 14,000 | 990 |
| 2010-12-28 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2010-12-27 | 98 | 99 | 98 | 99 | 14,000 | 990 |
| 2010-12-24 | 97 | 102 | 97 | 97 | 31,000 | 970 |
| 2010-12-22 | 101 | 101 | 97 | 98 | 109,000 | 980 |
| 2010-12-21 | 101 | 107 | 101 | 103 | 59,000 | 1,030 |
| 2010-12-20 | 107 | 112 | 107 | 111 | 5,000 | 1,110 |
| 2010-12-17 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2010-12-15 | 115 | 115 | 112 | 112 | 19,000 | 1,120 |
| 2010-12-14 | 111 | 113 | 111 | 113 | 36,000 | 1,130 |
| 2010-12-13 | 111 | 111 | 110 | 110 | 12,000 | 1,100 |
| 2010-12-10 | 112 | 112 | 112 | 112 | 50,000 | 1,120 |
| 2010-12-09 | 112 | 112 | 112 | 112 | 11,000 | 1,120 |
| 2010-12-08 | 112 | 112 | 111 | 111 | 36,000 | 1,110 |
| 2010-12-07 | 112 | 112 | 112 | 112 | 9,000 | 1,120 |
| 2010-12-06 | 113 | 113 | 112 | 112 | 9,000 | 1,120 |
| 2010-12-03 | 113 | 113 | 113 | 113 | 36,000 | 1,130 |
| 2010-12-02 | 113 | 113 | 113 | 113 | 14,000 | 1,130 |
| 2010-12-01 | 113 | 113 | 113 | 113 | 16,000 | 1,130 |
| 2010-11-30 | 113 | 113 | 113 | 113 | 14,000 | 1,130 |
| 2010-11-29 | 113 | 113 | 113 | 113 | 88,000 | 1,130 |
| 2010-11-26 | 114 | 114 | 112 | 112 | 57,000 | 1,120 |
| 2010-11-25 | 114 | 114 | 114 | 114 | 7,000 | 1,140 |
| 2010-11-24 | 113 | 113 | 113 | 113 | 7,000 | 1,130 |
| 2010-11-22 | 113 | 113 | 113 | 113 | 20,000 | 1,130 |
| 2010-11-19 | 114 | 115 | 113 | 114 | 35,000 | 1,140 |
| 2010-11-18 | 114 | 115 | 114 | 114 | 15,000 | 1,140 |
| 2010-11-17 | 114 | 114 | 114 | 114 | 20,000 | 1,140 |
| 2010-11-16 | 115 | 115 | 114 | 114 | 33,000 | 1,140 |
| 2010-11-15 | 115 | 115 | 114 | 114 | 46,000 | 1,140 |
| 2010-11-12 | 113 | 114 | 113 | 114 | 13,000 | 1,140 |
| 2010-11-11 | 112 | 113 | 112 | 113 | 40,000 | 1,130 |
| 2010-11-10 | 111 | 112 | 109 | 112 | 187,000 | 1,120 |
| 2010-11-09 | 118 | 118 | 111 | 112 | 167,000 | 1,120 |
| 2010-11-08 | 121 | 121 | 120 | 121 | 655,000 | 1,210 |
| 2010-11-05 | 91 | 91 | 91 | 91 | 12,000 | 910 |
| 2010-11-04 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2010-11-02 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2010-10-28 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-10-27 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-10-25 | 93 | 96 | 93 | 96 | 2,000 | 960 |
| 2010-10-22 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-10-20 | 93 | 93 | 92 | 92 | 8,000 | 920 |
| 2010-10-19 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 2010-10-15 | 101 | 101 | 90 | 94 | 29,000 | 940 |
| 2010-10-14 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2010-10-13 | 98 | 100 | 98 | 100 | 5,000 | 1,000 |
| 2010-10-12 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-09-30 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-09-28 | 93 | 95 | 93 | 95 | 16,000 | 950 |
| 2010-09-22 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2010-09-21 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-09-17 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2010-09-15 | 107 | 107 | 99 | 99 | 16,000 | 990 |
| 2010-09-14 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-09-13 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2010-09-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-09-09 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2010-09-08 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2010-09-06 | 96 | 98 | 96 | 98 | 13,000 | 980 |
| 2010-09-03 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2010-09-01 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2010-08-31 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2010-08-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-08-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-08-23 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2010-08-20 | 105 | 105 | 100 | 100 | 18,000 | 1,000 |
| 2010-08-19 | 102 | 105 | 102 | 105 | 2,000 | 1,050 |
| 2010-08-18 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-08-16 | 109 | 109 | 109 | 109 | 25,000 | 1,090 |
| 2010-08-13 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2010-08-12 | 102 | 102 | 99 | 100 | 7,000 | 1,000 |
| 2010-08-11 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-08-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-08-09 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-08-06 | 98 | 103 | 98 | 103 | 2,000 | 1,030 |
| 2010-08-03 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2010-07-30 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2010-07-28 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2010-07-22 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2010-07-21 | 94 | 95 | 93 | 95 | 5,000 | 950 |
| 2010-07-20 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2010-07-15 | 103 | 103 | 101 | 101 | 15,000 | 1,010 |
| 2010-07-14 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2010-07-13 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-07-12 | 93 | 96 | 93 | 96 | 6,000 | 960 |
| 2010-07-06 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-07-02 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-07-01 | 91 | 91 | 90 | 91 | 5,000 | 910 |
| 2010-06-30 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-06-24 | 91 | 94 | 91 | 94 | 11,000 | 940 |
| 2010-06-23 | 98 | 98 | 96 | 96 | 2,000 | 960 |
| 2010-06-22 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-06-21 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2010-06-18 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2010-06-17 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2010-06-15 | 105 | 105 | 97 | 97 | 17,000 | 970 |
| 2010-06-14 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2010-06-09 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-06-07 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-06-04 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-05-31 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-05-28 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2010-05-27 | 92 | 98 | 92 | 98 | 2,000 | 980 |
| 2010-05-26 | 91 | 96 | 91 | 96 | 2,000 | 960 |
| 2010-05-21 | 92 | 92 | 91 | 91 | 3,000 | 910 |
| 2010-05-20 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2010-05-19 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2010-05-17 | 100 | 100 | 94 | 94 | 19,000 | 940 |
| 2010-05-14 | 99 | 100 | 96 | 96 | 14,000 | 960 |
| 2010-05-13 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-05-11 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2010-05-07 | 99 | 99 | 96 | 96 | 12,000 | 960 |
| 2010-05-06 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2010-04-30 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2010-04-28 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2010-04-27 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2010-04-26 | 99 | 100 | 98 | 100 | 10,000 | 1,000 |
| 2010-04-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-04-21 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2010-04-20 | 94 | 97 | 93 | 93 | 22,000 | 930 |
| 2010-04-19 | 103 | 103 | 82 | 96 | 48,000 | 960 |
| 2010-04-15 | 109 | 109 | 104 | 107 | 18,000 | 1,070 |
| 2010-04-14 | 103 | 108 | 102 | 108 | 29,000 | 1,080 |
| 2010-04-13 | 103 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2010-04-12 | 102 | 104 | 102 | 103 | 4,000 | 1,030 |
| 2010-04-09 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-04-08 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2010-04-07 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2010-04-05 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2010-04-02 | 102 | 102 | 101 | 101 | 6,000 | 1,010 |
| 2010-04-01 | 101 | 104 | 101 | 104 | 7,000 | 1,040 |
| 2010-03-31 | 101 | 102 | 96 | 100 | 18,000 | 1,000 |
| 2010-03-30 | 104 | 105 | 100 | 100 | 18,000 | 1,000 |
| 2010-03-29 | 107 | 107 | 100 | 104 | 109,000 | 1,040 |
| 2010-03-26 | 115 | 123 | 112 | 118 | 258,000 | 1,180 |
| 2010-03-25 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2010-03-23 | 96 | 96 | 92 | 95 | 7,000 | 950 |
| 2010-03-19 | 98 | 100 | 97 | 98 | 21,000 | 980 |
| 2010-03-18 | 95 | 96 | 95 | 96 | 4,000 | 960 |
| 2010-03-17 | 95 | 96 | 93 | 93 | 18,000 | 930 |
| 2010-03-15 | 90 | 95 | 90 | 90 | 23,000 | 900 |
| 2010-03-12 | 91 | 91 | 89 | 91 | 6,000 | 910 |
| 2010-03-11 | 90 | 90 | 89 | 89 | 8,000 | 890 |
| 2010-03-10 | 90 | 90 | 88 | 90 | 5,000 | 900 |
| 2010-03-09 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-03-05 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2010-03-04 | 87 | 88 | 86 | 88 | 4,000 | 880 |
| 2010-03-03 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2010-03-01 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-02-26 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2010-02-24 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-02-22 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-02-19 | 85 | 86 | 85 | 86 | 8,000 | 860 |
| 2010-02-18 | 85 | 86 | 82 | 86 | 4,000 | 860 |
| 2010-02-17 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2010-02-15 | 86 | 90 | 86 | 88 | 19,000 | 880 |
| 2010-02-12 | 89 | 89 | 88 | 88 | 8,000 | 880 |
| 2010-02-10 | 85 | 88 | 85 | 88 | 4,000 | 880 |
| 2010-02-09 | 86 | 87 | 86 | 87 | 6,000 | 870 |
| 2010-02-08 | 84 | 86 | 84 | 85 | 10,000 | 850 |
| 2010-02-05 | 90 | 90 | 79 | 84 | 78,000 | 840 |
| 2010-02-04 | 91 | 96 | 88 | 88 | 40,000 | 880 |
| 2010-02-03 | 94 | 94 | 85 | 90 | 29,000 | 900 |
| 2010-02-02 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-02-01 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-01-29 | 94 | 95 | 93 | 95 | 9,000 | 950 |
| 2010-01-28 | 97 | 97 | 94 | 94 | 17,000 | 940 |
| 2010-01-27 | 95 | 97 | 95 | 97 | 2,000 | 970 |
| 2010-01-26 | 93 | 95 | 93 | 95 | 7,000 | 950 |
| 2010-01-25 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2010-01-22 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2010-01-21 | 93 | 94 | 93 | 93 | 3,000 | 930 |
| 2010-01-20 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2010-01-19 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2010-01-18 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2010-01-15 | 101 | 101 | 96 | 97 | 18,000 | 970 |
| 2010-01-14 | 99 | 103 | 99 | 103 | 7,000 | 1,030 |
| 2010-01-13 | 98 | 99 | 98 | 99 | 4,000 | 990 |
| 2010-01-12 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2010-01-08 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-01-07 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2010-01-06 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-01-04 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
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
