2905 オーケー食品工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-29757575752,000750
2011-12-28767676761,000760
2011-12-27777777772,000770
2011-12-208484848415,000840
2011-12-19808080801,000800
2011-12-158485787826,000780
2011-12-14808080801,000800
2011-12-13808080806,000800
2011-12-12787878782,000780
2011-12-08778077802,000800
2011-12-07768076803,000800
2011-12-05787878782,000780
2011-12-02787878781,000780
2011-11-24767676761,000760
2011-11-22777776763,000760
2011-11-18797979794,000790
2011-11-16777777773,000770
2011-11-158084797920,000790
2011-11-14788078807,000800
2011-11-10777776762,000760
2011-11-09777777772,000770
2011-11-08767676761,000760
2011-11-07787876762,000760
2011-10-31797978786,000780
2011-10-28797979791,000790
2011-10-25797979793,000790
2011-10-248080808010,000800
2011-10-20858585854,000850
2011-10-18858585851,000850
2011-10-178787878717,000870
2011-10-148585858510,000850
2011-10-13868886884,000880
2011-10-12848484842,000840
2011-10-05808080804,000800
2011-10-04797978782,000780
2011-09-29808079792,000790
2011-09-21898989892,000890
2011-09-20848484842,000840
2011-09-158492808039,000800
2011-09-14838380804,000800
2011-09-13818181811,000810
2011-09-12838381815,000810
2011-09-09828282821,000820
2011-09-05818181811,000810
2011-09-02797979792,000790
2011-09-01808080801,000800
2011-08-30808080802,000800
2011-08-29818181817,000810
2011-08-26818181813,000810
2011-08-25788078805,000800
2011-08-24737373732,000730
2011-08-19757575757,000750
2011-08-18787878782,000780
2011-08-178181798011,000800
2011-08-168687838319,000830
2011-08-1584878486102,000860
2011-08-128499849910,000990
2011-08-117884788412,000840
2011-08-10757575752,000750
2011-08-08808078788,000780
2011-08-03848484843,000840
2011-08-01858585853,000850
2011-07-29888888881,000880
2011-07-28868685852,000850
2011-07-25858785865,000860
2011-07-22878787871,000870
2011-07-21888888881,000880
2011-07-209090909016,000900
2011-07-19909090903,000900
2011-07-158989898916,000890
2011-07-14898989894,000890
2011-07-13898989893,000890
2011-07-11868686861,000860
2011-07-08838783875,000870
2011-07-07868686862,000860
2011-07-068787848612,000860
2011-07-05878787871,000870
2011-07-04909088882,000880
2011-06-30909090901,000900
2011-06-29909090902,000900
2011-06-28898989892,000890
2011-06-27888888881,000880
2011-06-24909088882,000880
2011-06-23898989891,000890
2011-06-20909090903,000900
2011-06-17878887882,000880
2011-06-159191919116,000910
2011-06-14909188889,000880
2011-06-13909090903,000900
2011-06-10919191911,000910
2011-05-30859185916,000910
2011-05-27858585851,000850
2011-05-23858585851,000850
2011-05-209292858511,000850
2011-05-169393898919,000890
2011-05-13939393936,000930
2011-05-12939393932,000930
2011-05-10929292921,000920
2011-05-06929292921,000920
2011-04-28878787871,000870
2011-04-20929292924,000920
2011-04-159091909124,000910
2011-04-14909189917,000910
2011-04-139191868812,000880
2011-04-12919191912,000910
2011-04-07909090901,000900
2011-04-06939392923,000920
2011-04-05909090903,000900
2011-04-04909090901,000900
2011-03-24969696962,000960
2011-03-22939393933,000930
2011-03-18939392925,000920
2011-03-16819381932,000930
2011-03-151001017179106,000790
2011-03-149399879534,000950
2011-03-11969696962,000960
2011-03-10969696961,000960
2011-03-09979797973,000970
2011-03-08979797973,000970
2011-03-07959895988,000980
2011-03-04959595951,000950
2011-03-03939393931,000930
2011-03-02949494941,000940
2011-02-28949494942,000940
2011-02-25949494943,000940
2011-02-22979795955,000950
2011-02-21979797975,000970
2011-02-18999998987,000980
2011-02-171001001001002,0001,000
2011-02-15100100979818,000980
2011-02-14100100991008,0001,000
2011-02-10999998983,000980
2011-02-09999999991,000990
2011-02-08999999998,000990
2011-02-07100100991006,0001,000
2011-02-04999999991,000990
2011-02-03989898982,000980
2011-02-02979797972,000970
2011-02-01989898982,000980
2011-01-31102108969655,000960
2011-01-28979797971,000970
2011-01-27969696962,000960
2011-01-26959795973,000970
2011-01-25979796964,000960
2011-01-219898979744,000970
2011-01-20989898985,000980
2011-01-19989898981,000980
2011-01-189798979826,000980
2011-01-1710310310010018,0001,000
2011-01-14100100989911,000990
2011-01-139799969932,000990
2011-01-129597949631,000960
2011-01-11949494944,000940
2011-01-07969695956,000950
2011-01-06959595959,000950
2011-01-059595959512,000950

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