2905 オーケー食品工業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 78 | 79 | 78 | 79 | 15,000 | 790 |
2012-12-27 | 78 | 79 | 78 | 79 | 10,000 | 790 |
2012-12-26 | 79 | 79 | 77 | 79 | 12,000 | 790 |
2012-12-25 | 77 | 77 | 77 | 77 | 1,000 | 770 |
2012-12-21 | 78 | 78 | 77 | 78 | 5,000 | 780 |
2012-12-20 | 77 | 79 | 77 | 77 | 18,000 | 770 |
2012-12-19 | 78 | 79 | 77 | 78 | 23,000 | 780 |
2012-12-18 | 78 | 79 | 77 | 78 | 23,000 | 780 |
2012-12-17 | 78 | 79 | 77 | 77 | 49,000 | 770 |
2012-12-14 | 80 | 81 | 78 | 80 | 16,000 | 800 |
2012-12-13 | 80 | 80 | 78 | 80 | 20,000 | 800 |
2012-12-12 | 80 | 81 | 80 | 81 | 14,000 | 810 |
2012-12-11 | 80 | 80 | 79 | 79 | 9,000 | 790 |
2012-12-10 | 79 | 82 | 79 | 82 | 10,000 | 820 |
2012-12-07 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2012-12-06 | 78 | 78 | 78 | 78 | 5,000 | 780 |
2012-12-05 | 79 | 80 | 78 | 80 | 9,000 | 800 |
2012-12-04 | 78 | 79 | 78 | 79 | 5,000 | 790 |
2012-12-03 | 79 | 80 | 79 | 80 | 5,000 | 800 |
2012-11-29 | 80 | 81 | 80 | 80 | 11,000 | 800 |
2012-11-28 | 80 | 81 | 80 | 81 | 6,000 | 810 |
2012-11-26 | 80 | 81 | 79 | 81 | 5,000 | 810 |
2012-11-22 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2012-11-20 | 80 | 80 | 79 | 80 | 17,000 | 800 |
2012-11-19 | 80 | 81 | 80 | 81 | 6,000 | 810 |
2012-11-16 | 80 | 81 | 80 | 81 | 11,000 | 810 |
2012-11-15 | 84 | 84 | 81 | 81 | 19,000 | 810 |
2012-11-14 | 81 | 81 | 81 | 81 | 5,000 | 810 |
2012-11-13 | 81 | 81 | 80 | 80 | 8,000 | 800 |
2012-11-12 | 81 | 81 | 81 | 81 | 4,000 | 810 |
2012-11-09 | 81 | 82 | 81 | 82 | 4,000 | 820 |
2012-11-08 | 82 | 83 | 82 | 83 | 3,000 | 830 |
2012-11-07 | 83 | 83 | 83 | 83 | 1,000 | 830 |
2012-11-05 | 85 | 85 | 85 | 85 | 2,000 | 850 |
2012-11-01 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2012-10-30 | 83 | 84 | 83 | 84 | 3,000 | 840 |
2012-10-29 | 82 | 82 | 82 | 82 | 3,000 | 820 |
2012-10-26 | 81 | 82 | 80 | 80 | 4,000 | 800 |
2012-10-24 | 80 | 81 | 80 | 81 | 2,000 | 810 |
2012-10-19 | 82 | 82 | 82 | 82 | 3,000 | 820 |
2012-10-17 | 82 | 82 | 80 | 82 | 7,000 | 820 |
2012-10-16 | 83 | 85 | 82 | 83 | 4,000 | 830 |
2012-10-15 | 85 | 85 | 82 | 85 | 20,000 | 850 |
2012-10-12 | 82 | 84 | 81 | 83 | 11,000 | 830 |
2012-10-11 | 81 | 82 | 81 | 81 | 4,000 | 810 |
2012-10-09 | 80 | 82 | 80 | 82 | 2,000 | 820 |
2012-10-05 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2012-10-04 | 79 | 79 | 79 | 79 | 4,000 | 790 |
2012-10-03 | 79 | 79 | 79 | 79 | 3,000 | 790 |
2012-10-02 | 81 | 81 | 81 | 81 | 1,000 | 810 |
2012-10-01 | 79 | 79 | 79 | 79 | 1,000 | 790 |
2012-09-28 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2012-09-25 | 80 | 81 | 80 | 81 | 2,000 | 810 |
2012-09-24 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2012-09-21 | 81 | 81 | 78 | 78 | 15,000 | 780 |
2012-09-20 | 84 | 84 | 84 | 84 | 4,000 | 840 |
2012-09-19 | 82 | 83 | 82 | 83 | 2,000 | 830 |
2012-09-18 | 80 | 85 | 80 | 84 | 23,000 | 840 |
2012-09-14 | 80 | 81 | 79 | 81 | 11,000 | 810 |
2012-09-13 | 80 | 80 | 79 | 80 | 5,000 | 800 |
2012-09-12 | 80 | 83 | 80 | 83 | 11,000 | 830 |
2012-09-11 | 79 | 81 | 79 | 80 | 5,000 | 800 |
2012-09-06 | 83 | 83 | 79 | 83 | 9,000 | 830 |
2012-09-05 | 80 | 83 | 80 | 81 | 3,000 | 810 |
2012-09-03 | 83 | 83 | 83 | 83 | 1,000 | 830 |
2012-08-31 | 78 | 87 | 78 | 80 | 66,000 | 800 |
2012-08-30 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2012-08-29 | 77 | 78 | 77 | 78 | 7,000 | 780 |
2012-08-28 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2012-08-20 | 82 | 82 | 82 | 82 | 3,000 | 820 |
2012-08-17 | 79 | 82 | 79 | 82 | 2,000 | 820 |
2012-08-16 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2012-08-15 | 82 | 82 | 82 | 82 | 20,000 | 820 |
2012-08-14 | 80 | 82 | 80 | 82 | 5,000 | 820 |
2012-08-13 | 81 | 81 | 80 | 80 | 5,000 | 800 |
2012-08-10 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2012-08-08 | 77 | 78 | 77 | 78 | 5,000 | 780 |
2012-08-07 | 77 | 77 | 77 | 77 | 2,000 | 770 |
2012-08-06 | 77 | 79 | 77 | 79 | 2,000 | 790 |
2012-08-03 | 76 | 78 | 76 | 78 | 14,000 | 780 |
2012-08-02 | 77 | 78 | 77 | 77 | 7,000 | 770 |
2012-07-31 | 79 | 81 | 78 | 81 | 7,000 | 810 |
2012-07-30 | 83 | 83 | 80 | 80 | 5,000 | 800 |
2012-07-27 | 80 | 84 | 80 | 84 | 2,000 | 840 |
2012-07-25 | 81 | 86 | 81 | 84 | 7,000 | 840 |
2012-07-24 | 82 | 87 | 78 | 87 | 32,000 | 870 |
2012-07-23 | 79 | 79 | 78 | 78 | 2,000 | 780 |
2012-07-20 | 84 | 85 | 78 | 80 | 21,000 | 800 |
2012-07-19 | 87 | 87 | 84 | 84 | 4,000 | 840 |
2012-07-18 | 87 | 87 | 87 | 87 | 2,000 | 870 |
2012-07-17 | 85 | 87 | 83 | 84 | 19,000 | 840 |
2012-07-13 | 84 | 88 | 83 | 87 | 17,000 | 870 |
2012-07-12 | 81 | 83 | 76 | 83 | 30,000 | 830 |
2012-07-11 | 80 | 82 | 80 | 82 | 4,000 | 820 |
2012-07-10 | 79 | 79 | 79 | 79 | 3,000 | 790 |
2012-07-09 | 79 | 80 | 79 | 79 | 3,000 | 790 |
2012-07-06 | 79 | 81 | 79 | 79 | 4,000 | 790 |
2012-07-05 | 79 | 79 | 77 | 77 | 12,000 | 770 |
2012-07-03 | 79 | 81 | 79 | 81 | 5,000 | 810 |
2012-06-29 | 79 | 79 | 79 | 79 | 3,000 | 790 |
2012-06-27 | 78 | 81 | 78 | 79 | 6,000 | 790 |
2012-06-21 | 84 | 84 | 82 | 82 | 6,000 | 820 |
2012-06-20 | 82 | 82 | 82 | 82 | 4,000 | 820 |
2012-06-19 | 78 | 80 | 78 | 80 | 4,000 | 800 |
2012-06-18 | 76 | 78 | 76 | 78 | 3,000 | 780 |
2012-06-15 | 76 | 76 | 75 | 76 | 22,000 | 760 |
2012-06-14 | 75 | 76 | 75 | 76 | 9,000 | 760 |
2012-06-13 | 75 | 75 | 74 | 75 | 10,000 | 750 |
2012-06-12 | 76 | 76 | 74 | 74 | 7,000 | 740 |
2012-06-11 | 76 | 76 | 76 | 76 | 1,000 | 760 |
2012-06-08 | 75 | 75 | 75 | 75 | 2,000 | 750 |
2012-06-07 | 75 | 77 | 75 | 75 | 10,000 | 750 |
2012-06-06 | 77 | 77 | 72 | 73 | 9,000 | 730 |
2012-06-05 | 72 | 73 | 72 | 72 | 4,000 | 720 |
2012-06-04 | 75 | 78 | 72 | 72 | 12,000 | 720 |
2012-06-01 | 77 | 77 | 77 | 77 | 1,000 | 770 |
2012-05-30 | 75 | 77 | 75 | 77 | 4,000 | 770 |
2012-05-29 | 77 | 77 | 76 | 76 | 6,000 | 760 |
2012-05-28 | 76 | 76 | 76 | 76 | 2,000 | 760 |
2012-05-24 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2012-05-23 | 78 | 78 | 77 | 77 | 4,000 | 770 |
2012-05-22 | 73 | 80 | 73 | 80 | 62,000 | 800 |
2012-05-21 | 79 | 83 | 79 | 83 | 2,000 | 830 |
2012-05-18 | 84 | 84 | 84 | 84 | 3,000 | 840 |
2012-05-16 | 85 | 85 | 77 | 84 | 4,000 | 840 |
2012-05-15 | 86 | 86 | 78 | 82 | 24,000 | 820 |
2012-05-14 | 86 | 86 | 83 | 85 | 8,000 | 850 |
2012-05-11 | 84 | 84 | 83 | 83 | 4,000 | 830 |
2012-05-10 | 83 | 86 | 83 | 86 | 2,000 | 860 |
2012-05-09 | 87 | 89 | 84 | 84 | 11,000 | 840 |
2012-05-08 | 88 | 88 | 88 | 88 | 2,000 | 880 |
2012-05-07 | 87 | 89 | 87 | 89 | 4,000 | 890 |
2012-05-02 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2012-04-26 | 92 | 92 | 87 | 90 | 25,000 | 900 |
2012-04-25 | 91 | 92 | 91 | 91 | 5,000 | 910 |
2012-04-24 | 92 | 92 | 92 | 92 | 3,000 | 920 |
2012-04-23 | 92 | 93 | 90 | 90 | 4,000 | 900 |
2012-04-20 | 91 | 92 | 90 | 90 | 6,000 | 900 |
2012-04-19 | 91 | 93 | 91 | 92 | 16,000 | 920 |
2012-04-18 | 90 | 92 | 90 | 90 | 5,000 | 900 |
2012-04-17 | 92 | 92 | 90 | 92 | 14,000 | 920 |
2012-04-16 | 97 | 103 | 90 | 91 | 219,000 | 910 |
2012-04-13 | 91 | 93 | 91 | 92 | 5,000 | 920 |
2012-04-12 | 93 | 93 | 90 | 90 | 3,000 | 900 |
2012-04-11 | 91 | 91 | 90 | 90 | 3,000 | 900 |
2012-04-10 | 93 | 93 | 92 | 92 | 5,000 | 920 |
2012-04-09 | 90 | 93 | 90 | 92 | 9,000 | 920 |
2012-04-06 | 91 | 91 | 89 | 90 | 15,000 | 900 |
2012-04-05 | 92 | 92 | 88 | 91 | 18,000 | 910 |
2012-04-04 | 99 | 99 | 90 | 90 | 118,000 | 900 |
2012-04-03 | 87 | 111 | 87 | 91 | 914,000 | 910 |
2012-04-02 | 85 | 85 | 84 | 84 | 3,000 | 840 |
2012-03-30 | 83 | 87 | 83 | 87 | 10,000 | 870 |
2012-03-28 | 84 | 85 | 83 | 85 | 12,000 | 850 |
2012-03-27 | 87 | 89 | 83 | 88 | 30,000 | 880 |
2012-03-26 | 91 | 91 | 88 | 89 | 11,000 | 890 |
2012-03-23 | 93 | 93 | 89 | 89 | 14,000 | 890 |
2012-03-22 | 93 | 98 | 91 | 92 | 29,000 | 920 |
2012-03-21 | 92 | 94 | 88 | 91 | 49,000 | 910 |
2012-03-19 | 94 | 95 | 92 | 93 | 42,000 | 930 |
2012-03-16 | 91 | 111 | 89 | 95 | 639,000 | 950 |
2012-03-15 | 93 | 93 | 90 | 91 | 23,000 | 910 |
2012-03-14 | 90 | 91 | 88 | 91 | 51,000 | 910 |
2012-03-13 | 94 | 94 | 89 | 89 | 40,000 | 890 |
2012-03-12 | 92 | 112 | 92 | 92 | 456,000 | 920 |
2012-03-09 | 83 | 110 | 83 | 87 | 431,000 | 870 |
2012-03-08 | 80 | 85 | 80 | 82 | 60,000 | 820 |
2012-03-02 | 77 | 79 | 77 | 79 | 6,000 | 790 |
2012-03-01 | 77 | 77 | 77 | 77 | 2,000 | 770 |
2012-02-29 | 79 | 79 | 78 | 78 | 2,000 | 780 |
2012-02-28 | 80 | 81 | 75 | 75 | 20,000 | 750 |
2012-02-27 | 80 | 81 | 80 | 81 | 44,000 | 810 |
2012-02-24 | 79 | 79 | 79 | 79 | 1,000 | 790 |
2012-02-23 | 79 | 79 | 79 | 79 | 3,000 | 790 |
2012-02-20 | 78 | 78 | 78 | 78 | 5,000 | 780 |
2012-02-17 | 79 | 79 | 79 | 79 | 2,000 | 790 |
2012-02-15 | 79 | 79 | 79 | 79 | 21,000 | 790 |
2012-02-14 | 80 | 80 | 79 | 79 | 9,000 | 790 |
2012-02-13 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2012-02-09 | 77 | 77 | 77 | 77 | 2,000 | 770 |
2012-02-08 | 78 | 78 | 78 | 78 | 3,000 | 780 |
2012-02-03 | 77 | 78 | 77 | 78 | 3,000 | 780 |
2012-02-02 | 77 | 77 | 77 | 77 | 1,000 | 770 |
2012-01-30 | 77 | 78 | 77 | 78 | 13,000 | 780 |
2012-01-27 | 77 | 77 | 76 | 76 | 13,000 | 760 |
2012-01-26 | 76 | 76 | 76 | 76 | 4,000 | 760 |
2012-01-24 | 76 | 76 | 76 | 76 | 2,000 | 760 |
2012-01-20 | 81 | 81 | 81 | 81 | 4,000 | 810 |
2012-01-19 | 81 | 81 | 81 | 81 | 1,000 | 810 |
2012-01-16 | 81 | 81 | 81 | 81 | 17,000 | 810 |
2012-01-13 | 81 | 81 | 81 | 81 | 6,000 | 810 |
2012-01-12 | 81 | 81 | 81 | 81 | 1,000 | 810 |
2012-01-11 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2012-01-10 | 77 | 78 | 77 | 78 | 2,000 | 780 |
2012-01-05 | 77 | 77 | 77 | 77 | 1,000 | 770 |
2012-01-04 | 75 | 75 | 75 | 75 | 2,000 | 750 |
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