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
2012-12-287879787915,000790
2012-12-277879787910,000790
2012-12-267979777912,000790
2012-12-25777777771,000770
2012-12-21787877785,000780
2012-12-207779777718,000770
2012-12-197879777823,000780
2012-12-187879777823,000780
2012-12-177879777749,000770
2012-12-148081788016,000800
2012-12-138080788020,000800
2012-12-128081808114,000810
2012-12-11808079799,000790
2012-12-107982798210,000820
2012-12-07787878781,000780
2012-12-06787878785,000780
2012-12-05798078809,000800
2012-12-04787978795,000790
2012-12-03798079805,000800
2012-11-298081808011,000800
2012-11-28808180816,000810
2012-11-26808179815,000810
2012-11-22808080801,000800
2012-11-208080798017,000800
2012-11-19808180816,000810
2012-11-168081808111,000810
2012-11-158484818119,000810
2012-11-14818181815,000810
2012-11-13818180808,000800
2012-11-12818181814,000810
2012-11-09818281824,000820
2012-11-08828382833,000830
2012-11-07838383831,000830
2012-11-05858585852,000850
2012-11-01858585851,000850
2012-10-30838483843,000840
2012-10-29828282823,000820
2012-10-26818280804,000800
2012-10-24808180812,000810
2012-10-19828282823,000820
2012-10-17828280827,000820
2012-10-16838582834,000830
2012-10-158585828520,000850
2012-10-128284818311,000830
2012-10-11818281814,000810
2012-10-09808280822,000820
2012-10-05808080801,000800
2012-10-04797979794,000790
2012-10-03797979793,000790
2012-10-02818181811,000810
2012-10-01797979791,000790
2012-09-28808080801,000800
2012-09-25808180812,000810
2012-09-24808080801,000800
2012-09-218181787815,000780
2012-09-20848484844,000840
2012-09-19828382832,000830
2012-09-188085808423,000840
2012-09-148081798111,000810
2012-09-13808079805,000800
2012-09-128083808311,000830
2012-09-11798179805,000800
2012-09-06838379839,000830
2012-09-05808380813,000810
2012-09-03838383831,000830
2012-08-317887788066,000800
2012-08-30787878781,000780
2012-08-29777877787,000780
2012-08-28787878781,000780
2012-08-20828282823,000820
2012-08-17798279822,000820
2012-08-16808080801,000800
2012-08-158282828220,000820
2012-08-14808280825,000820
2012-08-13818180805,000800
2012-08-10787878781,000780
2012-08-08777877785,000780
2012-08-07777777772,000770
2012-08-06777977792,000790
2012-08-037678767814,000780
2012-08-02777877777,000770
2012-07-31798178817,000810
2012-07-30838380805,000800
2012-07-27808480842,000840
2012-07-25818681847,000840
2012-07-248287788732,000870
2012-07-23797978782,000780
2012-07-208485788021,000800
2012-07-19878784844,000840
2012-07-18878787872,000870
2012-07-178587838419,000840
2012-07-138488838717,000870
2012-07-128183768330,000830
2012-07-11808280824,000820
2012-07-10797979793,000790
2012-07-09798079793,000790
2012-07-06798179794,000790
2012-07-057979777712,000770
2012-07-03798179815,000810
2012-06-29797979793,000790
2012-06-27788178796,000790
2012-06-21848482826,000820
2012-06-20828282824,000820
2012-06-19788078804,000800
2012-06-18767876783,000780
2012-06-157676757622,000760
2012-06-14757675769,000760
2012-06-137575747510,000750
2012-06-12767674747,000740
2012-06-11767676761,000760
2012-06-08757575752,000750
2012-06-077577757510,000750
2012-06-06777772739,000730
2012-06-05727372724,000720
2012-06-047578727212,000720
2012-06-01777777771,000770
2012-05-30757775774,000770
2012-05-29777776766,000760
2012-05-28767676762,000760
2012-05-24787878781,000780
2012-05-23787877774,000770
2012-05-227380738062,000800
2012-05-21798379832,000830
2012-05-18848484843,000840
2012-05-16858577844,000840
2012-05-158686788224,000820
2012-05-14868683858,000850
2012-05-11848483834,000830
2012-05-10838683862,000860
2012-05-098789848411,000840
2012-05-08888888882,000880
2012-05-07878987894,000890
2012-05-02878787871,000870
2012-04-269292879025,000900
2012-04-25919291915,000910
2012-04-24929292923,000920
2012-04-23929390904,000900
2012-04-20919290906,000900
2012-04-199193919216,000920
2012-04-18909290905,000900
2012-04-179292909214,000920
2012-04-16971039091219,000910
2012-04-13919391925,000920
2012-04-12939390903,000900
2012-04-11919190903,000900
2012-04-10939392925,000920
2012-04-09909390929,000920
2012-04-069191899015,000900
2012-04-059292889118,000910
2012-04-0499999090118,000900
2012-04-03871118791914,000910
2012-04-02858584843,000840
2012-03-308387838710,000870
2012-03-288485838512,000850
2012-03-278789838830,000880
2012-03-269191888911,000890
2012-03-239393898914,000890
2012-03-229398919229,000920
2012-03-219294889149,000910
2012-03-199495929342,000930
2012-03-16911118995639,000950
2012-03-159393909123,000910
2012-03-149091889151,000910
2012-03-139494898940,000890
2012-03-12921129292456,000920
2012-03-09831108387431,000870
2012-03-088085808260,000820
2012-03-02777977796,000790
2012-03-01777777772,000770
2012-02-29797978782,000780
2012-02-288081757520,000750
2012-02-278081808144,000810
2012-02-24797979791,000790
2012-02-23797979793,000790
2012-02-20787878785,000780
2012-02-17797979792,000790
2012-02-157979797921,000790
2012-02-14808079799,000790
2012-02-13808080801,000800
2012-02-09777777772,000770
2012-02-08787878783,000780
2012-02-03777877783,000780
2012-02-02777777771,000770
2012-01-307778777813,000780
2012-01-277777767613,000760
2012-01-26767676764,000760
2012-01-24767676762,000760
2012-01-20818181814,000810
2012-01-19818181811,000810
2012-01-168181818117,000810
2012-01-13818181816,000810
2012-01-12818181811,000810
2012-01-11787878781,000780
2012-01-10777877782,000780
2012-01-05777777771,000770
2012-01-04757575752,000750

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