2905 オーケー食品工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	96	96	95	95	11,000	950
2013-12-27	94	96	94	96	4,000	960
2013-12-26	94	94	94	94	1,000	940
2013-12-25	94	95	92	93	20,000	930
2013-12-24	92	93	91	93	21,000	930
2013-12-20	93	94	92	93	34,000	930
2013-12-19	94	96	93	93	19,000	930
2013-12-18	92	95	92	95	30,000	950
2013-12-17	93	96	93	95	29,000	950
2013-12-16	95	98	92	93	74,000	930
2013-12-13	95	99	93	95	77,000	950
2013-12-12	102	103	94	95	148,000	950
2013-12-11	101	108	97	99	167,000	990
2013-12-10	102	106	100	101	49,000	1,010
2013-12-09	95	103	95	102	59,000	1,020
2013-12-06	96	97	95	97	14,000	970
2013-12-05	95	100	95	97	49,000	970
2013-12-04	96	97	94	94	12,000	940
2013-12-03	95	97	94	95	19,000	950
2013-12-02	92	97	92	96	38,000	960
2013-11-29	93	93	91	91	8,000	910
2013-11-28	93	93	91	92	7,000	920
2013-11-27	92	93	92	93	2,000	930
2013-11-25	92	93	92	93	7,000	930
2013-11-22	92	94	92	94	2,000	940
2013-11-21	93	95	92	94	12,000	940
2013-11-20	95	95	94	95	6,000	950
2013-11-19	95	95	95	95	3,000	950
2013-11-18	92	94	92	93	20,000	930
2013-11-15	91	98	91	92	45,000	920
2013-11-14	89	91	89	91	15,000	910
2013-11-13	90	90	90	90	1,000	900
2013-11-12	89	90	87	90	25,000	900
2013-11-11	89	90	88	90	10,000	900
2013-11-08	90	91	89	90	20,000	900
2013-11-07	91	96	91	91	37,000	910
2013-11-06	89	92	89	92	20,000	920
2013-11-05	92	93	91	91	15,000	910
2013-11-01	91	93	90	90	11,000	900
2013-10-31	95	95	92	93	18,000	930
2013-10-30	94	96	90	93	59,000	930
2013-10-29	96	110	91	92	556,000	920
2013-10-28	97	97	94	94	4,000	940
2013-10-24	94	96	94	96	22,000	960
2013-10-23	92	93	92	93	2,000	930
2013-10-21	93	94	93	94	10,000	940
2013-10-18	95	95	95	95	3,000	950
2013-10-17	91	94	91	94	3,000	940
2013-10-16	94	94	94	94	1,000	940
2013-10-15	94	95	93	95	21,000	950
2013-10-11	93	94	93	94	7,000	940
2013-10-09	90	94	90	94	2,000	940
2013-10-08	90	92	90	92	6,000	920
2013-10-07	92	95	92	95	3,000	950
2013-10-04	91	93	90	93	4,000	930
2013-10-01	94	94	94	94	1,000	940
2013-09-30	93	93	93	93	8,000	930
2013-09-27	92	94	92	93	8,000	930
2013-09-26	92	100	92	92	23,000	920
2013-09-25	92	92	90	91	4,000	910
2013-09-24	91	91	91	91	1,000	910
2013-09-20	91	92	91	92	6,000	920
2013-09-19	92	93	92	92	4,000	920
2013-09-18	90	93	90	93	4,000	930
2013-09-17	92	93	92	93	12,000	930
2013-09-13	91	92	90	92	11,000	920
2013-09-12	90	93	90	91	11,000	910
2013-09-11	88	93	88	93	13,000	930
2013-09-10	87	89	87	89	6,000	890
2013-09-09	87	89	87	88	5,000	880
2013-09-06	86	87	86	87	6,000	870
2013-09-05	87	88	86	86	11,000	860
2013-09-04	89	89	89	89	2,000	890
2013-09-03	87	87	87	87	3,000	870
2013-09-02	87	89	87	89	4,000	890
2013-08-28	89	89	89	89	1,000	890
2013-08-27	88	88	88	88	4,000	880
2013-08-21	92	92	90	92	6,000	920
2013-08-20	93	93	92	93	6,000	930
2013-08-19	92	94	92	93	6,000	930
2013-08-16	92	93	92	93	2,000	930
2013-08-15	92	95	92	94	15,000	940
2013-08-14	91	92	90	92	10,000	920
2013-08-13	90	92	90	92	2,000	920
2013-08-12	90	90	90	90	1,000	900
2013-08-09	91	91	91	91	1,000	910
2013-08-08	90	91	90	91	2,000	910
2013-08-07	90	93	90	93	6,000	930
2013-08-06	89	94	89	93	9,000	930
2013-08-05	87	89	87	89	4,000	890
2013-08-02	88	90	88	90	2,000	900
2013-08-01	90	92	90	92	2,000	920
2013-07-31	87	89	87	89	2,000	890
2013-07-29	87	89	87	89	4,000	890
2013-07-26	89	92	89	92	3,000	920
2013-07-25	93	93	93	93	1,000	930
2013-07-24	88	93	88	93	4,000	930
2013-07-23	92	92	91	91	9,000	910
2013-07-22	87	89	87	89	2,000	890
2013-07-19	89	92	86	90	26,000	900
2013-07-18	86	89	86	89	10,000	890
2013-07-17	85	85	85	85	2,000	850
2013-07-16	85	86	85	86	14,000	860
2013-07-12	84	84	83	84	13,000	840
2013-07-11	84	84	84	84	1,000	840
2013-07-10	84	85	83	84	25,000	840
2013-07-09	84	84	84	84	1,000	840
2013-07-08	83	84	83	83	7,000	830
2013-07-05	82	83	82	83	6,000	830
2013-07-04	82	83	81	83	16,000	830
2013-07-03	84	84	82	83	9,000	830
2013-07-02	85	85	81	83	17,000	830
2013-07-01	82	84	82	84	9,000	840
2013-06-28	81	83	81	83	5,000	830
2013-06-27	81	81	81	81	1,000	810
2013-06-26	83	84	79	82	35,000	820
2013-06-25	86	87	83	83	20,000	830
2013-06-20	86	89	86	89	10,000	890
2013-06-19	87	87	86	87	4,000	870
2013-06-18	86	88	86	88	5,000	880
2013-06-17	92	92	89	89	14,000	890
2013-06-14	87	90	87	90	4,000	900
2013-06-13	85	87	85	87	3,000	870
2013-06-12	85	86	85	86	8,000	860
2013-06-11	85	86	85	86	2,000	860
2013-06-10	86	86	82	85	7,000	850
2013-06-07	84	84	82	84	8,000	840
2013-06-06	86	87	85	85	14,000	850
2013-06-05	90	90	88	88	7,000	880
2013-06-04	90	93	87	93	11,000	930
2013-05-30	91	91	91	91	1,000	910
2013-05-29	91	92	91	91	7,000	910
2013-05-28	90	90	89	90	22,000	900
2013-05-27	92	93	91	91	14,000	910
2013-05-24	92	96	92	94	17,000	940
2013-05-23	96	96	93	94	44,000	940
2013-05-22	96	98	96	98	6,000	980
2013-05-21	96	96	94	96	14,000	960
2013-05-20	93	99	93	98	43,000	980
2013-05-17	91	93	90	93	20,000	930
2013-05-16	92	93	89	91	112,000	910
2013-05-15	93	113	89	90	832,000	900
2013-05-14	92	95	91	91	30,000	910
2013-05-13	91	92	91	91	9,000	910
2013-05-10	91	92	90	90	23,000	900
2013-05-09	93	93	90	90	47,000	900
2013-05-08	95	95	91	91	23,000	910
2013-05-07	90	92	90	91	14,000	910
2013-05-02	90	90	90	90	1,000	900
2013-05-01	89	90	89	89	10,000	890
2013-04-30	90	91	89	89	22,000	890
2013-04-26	92	93	88	90	45,000	900
2013-04-25	93	93	93	93	2,000	930
2013-04-24	91	94	91	91	21,000	910
2013-04-23	92	93	91	92	11,000	920
2013-04-22	93	95	90	92	18,000	920
2013-04-19	91	94	91	91	69,000	910
2013-04-18	88	91	87	90	75,000	900
2013-04-17	88	91	86	88	75,000	880
2013-04-16	89	91	88	88	132,000	880
2013-04-15	92	109	87	88	999,000	880
2013-04-12	85	96	85	88	54,000	880
2013-04-11	86	86	83	85	24,000	850
2013-04-10	84	85	82	85	45,000	850
2013-04-09	84	86	83	85	9,000	850
2013-04-08	86	86	86	86	1,000	860
2013-04-05	84	85	84	85	24,000	850
2013-04-04	82	85	82	85	5,000	850
2013-04-03	83	85	83	85	16,000	850
2013-04-01	82	86	82	86	12,000	860
2013-03-29	82	84	81	84	10,000	840
2013-03-28	81	82	81	81	10,000	810
2013-03-27	81	82	81	82	6,000	820
2013-03-26	81	82	81	82	3,000	820
2013-03-25	85	85	81	81	14,000	810
2013-03-22	84	84	84	84	6,000	840
2013-03-21	85	86	82	83	37,000	830
2013-03-19	81	87	81	85	56,000	850
2013-03-18	82	82	80	81	39,000	810
2013-03-15	81	82	81	81	29,000	810
2013-03-14	81	81	81	81	2,000	810
2013-03-12	81	81	81	81	1,000	810
2013-03-11	81	81	80	81	5,000	810
2013-03-08	80	80	80	80	2,000	800
2013-03-07	80	80	79	79	12,000	790
2013-03-06	78	80	78	80	5,000	800
2013-03-05	79	79	79	79	1,000	790
2013-03-04	79	80	79	80	3,000	800
2013-03-01	78	79	78	78	9,000	780
2013-02-28	78	80	78	80	2,000	800
2013-02-27	78	80	78	79	8,000	790
2013-02-26	78	79	77	79	3,000	790
2013-02-25	79	80	79	79	8,000	790
2013-02-22	79	79	79	79	1,000	790
2013-02-21	78	80	78	80	2,000	800
2013-02-20	80	80	80	80	3,000	800
2013-02-19	80	80	80	80	1,000	800
2013-02-18	79	79	79	79	12,000	790
2013-02-15	78	79	76	78	62,000	780
2013-02-14	79	80	79	80	7,000	800
2013-02-13	79	80	78	79	38,000	790
2013-02-12	81	81	80	80	2,000	800
2013-02-08	81	82	79	80	33,000	800
2013-02-07	82	82	81	82	11,000	820
2013-02-06	80	82	79	81	32,000	810
2013-02-05	80	81	80	80	6,000	800
2013-02-04	82	82	81	81	9,000	810
2013-02-01	80	82	80	81	8,000	810
2013-01-30	82	83	79	81	27,000	810
2013-01-29	81	82	81	81	3,000	810
2013-01-28	82	84	82	84	8,000	840
2013-01-25	81	81	80	81	24,000	810
2013-01-24	80	81	80	81	3,000	810
2013-01-23	80	81	80	80	15,000	800
2013-01-22	80	81	80	81	2,000	810
2013-01-21	81	81	79	80	13,000	800
2013-01-18	80	81	79	81	23,000	810
2013-01-17	79	79	79	79	1,000	790
2013-01-16	79	79	79	79	19,000	790
2013-01-15	80	82	80	81	31,000	810
2013-01-11	81	82	80	82	23,000	820
2013-01-10	79	81	79	81	12,000	810
2013-01-09	78	80	78	80	21,000	800
2013-01-08	78	79	78	79	15,000	790
2013-01-07	80	81	79	79	20,000	790
2013-01-04	80	80	79	79	15,000	790

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