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 |
---|---|---|---|---|---|---|
2011-12-29 | 75 | 75 | 75 | 75 | 2,000 | 750 |
2011-12-28 | 76 | 76 | 76 | 76 | 1,000 | 760 |
2011-12-27 | 77 | 77 | 77 | 77 | 2,000 | 770 |
2011-12-20 | 84 | 84 | 84 | 84 | 15,000 | 840 |
2011-12-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2011-12-15 | 84 | 85 | 78 | 78 | 26,000 | 780 |
2011-12-14 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2011-12-13 | 80 | 80 | 80 | 80 | 6,000 | 800 |
2011-12-12 | 78 | 78 | 78 | 78 | 2,000 | 780 |
2011-12-08 | 77 | 80 | 77 | 80 | 2,000 | 800 |
2011-12-07 | 76 | 80 | 76 | 80 | 3,000 | 800 |
2011-12-05 | 78 | 78 | 78 | 78 | 2,000 | 780 |
2011-12-02 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2011-11-24 | 76 | 76 | 76 | 76 | 1,000 | 760 |
2011-11-22 | 77 | 77 | 76 | 76 | 3,000 | 760 |
2011-11-18 | 79 | 79 | 79 | 79 | 4,000 | 790 |
2011-11-16 | 77 | 77 | 77 | 77 | 3,000 | 770 |
2011-11-15 | 80 | 84 | 79 | 79 | 20,000 | 790 |
2011-11-14 | 78 | 80 | 78 | 80 | 7,000 | 800 |
2011-11-10 | 77 | 77 | 76 | 76 | 2,000 | 760 |
2011-11-09 | 77 | 77 | 77 | 77 | 2,000 | 770 |
2011-11-08 | 76 | 76 | 76 | 76 | 1,000 | 760 |
2011-11-07 | 78 | 78 | 76 | 76 | 2,000 | 760 |
2011-10-31 | 79 | 79 | 78 | 78 | 6,000 | 780 |
2011-10-28 | 79 | 79 | 79 | 79 | 1,000 | 790 |
2011-10-25 | 79 | 79 | 79 | 79 | 3,000 | 790 |
2011-10-24 | 80 | 80 | 80 | 80 | 10,000 | 800 |
2011-10-20 | 85 | 85 | 85 | 85 | 4,000 | 850 |
2011-10-18 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2011-10-17 | 87 | 87 | 87 | 87 | 17,000 | 870 |
2011-10-14 | 85 | 85 | 85 | 85 | 10,000 | 850 |
2011-10-13 | 86 | 88 | 86 | 88 | 4,000 | 880 |
2011-10-12 | 84 | 84 | 84 | 84 | 2,000 | 840 |
2011-10-05 | 80 | 80 | 80 | 80 | 4,000 | 800 |
2011-10-04 | 79 | 79 | 78 | 78 | 2,000 | 780 |
2011-09-29 | 80 | 80 | 79 | 79 | 2,000 | 790 |
2011-09-21 | 89 | 89 | 89 | 89 | 2,000 | 890 |
2011-09-20 | 84 | 84 | 84 | 84 | 2,000 | 840 |
2011-09-15 | 84 | 92 | 80 | 80 | 39,000 | 800 |
2011-09-14 | 83 | 83 | 80 | 80 | 4,000 | 800 |
2011-09-13 | 81 | 81 | 81 | 81 | 1,000 | 810 |
2011-09-12 | 83 | 83 | 81 | 81 | 5,000 | 810 |
2011-09-09 | 82 | 82 | 82 | 82 | 1,000 | 820 |
2011-09-05 | 81 | 81 | 81 | 81 | 1,000 | 810 |
2011-09-02 | 79 | 79 | 79 | 79 | 2,000 | 790 |
2011-09-01 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2011-08-30 | 80 | 80 | 80 | 80 | 2,000 | 800 |
2011-08-29 | 81 | 81 | 81 | 81 | 7,000 | 810 |
2011-08-26 | 81 | 81 | 81 | 81 | 3,000 | 810 |
2011-08-25 | 78 | 80 | 78 | 80 | 5,000 | 800 |
2011-08-24 | 73 | 73 | 73 | 73 | 2,000 | 730 |
2011-08-19 | 75 | 75 | 75 | 75 | 7,000 | 750 |
2011-08-18 | 78 | 78 | 78 | 78 | 2,000 | 780 |
2011-08-17 | 81 | 81 | 79 | 80 | 11,000 | 800 |
2011-08-16 | 86 | 87 | 83 | 83 | 19,000 | 830 |
2011-08-15 | 84 | 87 | 84 | 86 | 102,000 | 860 |
2011-08-12 | 84 | 99 | 84 | 99 | 10,000 | 990 |
2011-08-11 | 78 | 84 | 78 | 84 | 12,000 | 840 |
2011-08-10 | 75 | 75 | 75 | 75 | 2,000 | 750 |
2011-08-08 | 80 | 80 | 78 | 78 | 8,000 | 780 |
2011-08-03 | 84 | 84 | 84 | 84 | 3,000 | 840 |
2011-08-01 | 85 | 85 | 85 | 85 | 3,000 | 850 |
2011-07-29 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2011-07-28 | 86 | 86 | 85 | 85 | 2,000 | 850 |
2011-07-25 | 85 | 87 | 85 | 86 | 5,000 | 860 |
2011-07-22 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2011-07-21 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2011-07-20 | 90 | 90 | 90 | 90 | 16,000 | 900 |
2011-07-19 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2011-07-15 | 89 | 89 | 89 | 89 | 16,000 | 890 |
2011-07-14 | 89 | 89 | 89 | 89 | 4,000 | 890 |
2011-07-13 | 89 | 89 | 89 | 89 | 3,000 | 890 |
2011-07-11 | 86 | 86 | 86 | 86 | 1,000 | 860 |
2011-07-08 | 83 | 87 | 83 | 87 | 5,000 | 870 |
2011-07-07 | 86 | 86 | 86 | 86 | 2,000 | 860 |
2011-07-06 | 87 | 87 | 84 | 86 | 12,000 | 860 |
2011-07-05 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2011-07-04 | 90 | 90 | 88 | 88 | 2,000 | 880 |
2011-06-30 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2011-06-29 | 90 | 90 | 90 | 90 | 2,000 | 900 |
2011-06-28 | 89 | 89 | 89 | 89 | 2,000 | 890 |
2011-06-27 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2011-06-24 | 90 | 90 | 88 | 88 | 2,000 | 880 |
2011-06-23 | 89 | 89 | 89 | 89 | 1,000 | 890 |
2011-06-20 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2011-06-17 | 87 | 88 | 87 | 88 | 2,000 | 880 |
2011-06-15 | 91 | 91 | 91 | 91 | 16,000 | 910 |
2011-06-14 | 90 | 91 | 88 | 88 | 9,000 | 880 |
2011-06-13 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2011-06-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
2011-05-30 | 85 | 91 | 85 | 91 | 6,000 | 910 |
2011-05-27 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2011-05-23 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2011-05-20 | 92 | 92 | 85 | 85 | 11,000 | 850 |
2011-05-16 | 93 | 93 | 89 | 89 | 19,000 | 890 |
2011-05-13 | 93 | 93 | 93 | 93 | 6,000 | 930 |
2011-05-12 | 93 | 93 | 93 | 93 | 2,000 | 930 |
2011-05-10 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2011-05-06 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2011-04-28 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2011-04-20 | 92 | 92 | 92 | 92 | 4,000 | 920 |
2011-04-15 | 90 | 91 | 90 | 91 | 24,000 | 910 |
2011-04-14 | 90 | 91 | 89 | 91 | 7,000 | 910 |
2011-04-13 | 91 | 91 | 86 | 88 | 12,000 | 880 |
2011-04-12 | 91 | 91 | 91 | 91 | 2,000 | 910 |
2011-04-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2011-04-06 | 93 | 93 | 92 | 92 | 3,000 | 920 |
2011-04-05 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2011-04-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2011-03-24 | 96 | 96 | 96 | 96 | 2,000 | 960 |
2011-03-22 | 93 | 93 | 93 | 93 | 3,000 | 930 |
2011-03-18 | 93 | 93 | 92 | 92 | 5,000 | 920 |
2011-03-16 | 81 | 93 | 81 | 93 | 2,000 | 930 |
2011-03-15 | 100 | 101 | 71 | 79 | 106,000 | 790 |
2011-03-14 | 93 | 99 | 87 | 95 | 34,000 | 950 |
2011-03-11 | 96 | 96 | 96 | 96 | 2,000 | 960 |
2011-03-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2011-03-09 | 97 | 97 | 97 | 97 | 3,000 | 970 |
2011-03-08 | 97 | 97 | 97 | 97 | 3,000 | 970 |
2011-03-07 | 95 | 98 | 95 | 98 | 8,000 | 980 |
2011-03-04 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2011-03-03 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2011-03-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2011-02-28 | 94 | 94 | 94 | 94 | 2,000 | 940 |
2011-02-25 | 94 | 94 | 94 | 94 | 3,000 | 940 |
2011-02-22 | 97 | 97 | 95 | 95 | 5,000 | 950 |
2011-02-21 | 97 | 97 | 97 | 97 | 5,000 | 970 |
2011-02-18 | 99 | 99 | 98 | 98 | 7,000 | 980 |
2011-02-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2011-02-15 | 100 | 100 | 97 | 98 | 18,000 | 980 |
2011-02-14 | 100 | 100 | 99 | 100 | 8,000 | 1,000 |
2011-02-10 | 99 | 99 | 98 | 98 | 3,000 | 980 |
2011-02-09 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2011-02-08 | 99 | 99 | 99 | 99 | 8,000 | 990 |
2011-02-07 | 100 | 100 | 99 | 100 | 6,000 | 1,000 |
2011-02-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2011-02-03 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2011-02-02 | 97 | 97 | 97 | 97 | 2,000 | 970 |
2011-02-01 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2011-01-31 | 102 | 108 | 96 | 96 | 55,000 | 960 |
2011-01-28 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2011-01-27 | 96 | 96 | 96 | 96 | 2,000 | 960 |
2011-01-26 | 95 | 97 | 95 | 97 | 3,000 | 970 |
2011-01-25 | 97 | 97 | 96 | 96 | 4,000 | 960 |
2011-01-21 | 98 | 98 | 97 | 97 | 44,000 | 970 |
2011-01-20 | 98 | 98 | 98 | 98 | 5,000 | 980 |
2011-01-19 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2011-01-18 | 97 | 98 | 97 | 98 | 26,000 | 980 |
2011-01-17 | 103 | 103 | 100 | 100 | 18,000 | 1,000 |
2011-01-14 | 100 | 100 | 98 | 99 | 11,000 | 990 |
2011-01-13 | 97 | 99 | 96 | 99 | 32,000 | 990 |
2011-01-12 | 95 | 97 | 94 | 96 | 31,000 | 960 |
2011-01-11 | 94 | 94 | 94 | 94 | 4,000 | 940 |
2011-01-07 | 96 | 96 | 95 | 95 | 6,000 | 950 |
2011-01-06 | 95 | 95 | 95 | 95 | 9,000 | 950 |
2011-01-05 | 95 | 95 | 95 | 95 | 12,000 | 950 |
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