2905 オーケー食品工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2014-12-29 | 103 | 104 | 103 | 104 | 3,000 | 1,040 |
| 2014-12-26 | 102 | 104 | 102 | 104 | 15,000 | 1,040 |
| 2014-12-25 | 101 | 103 | 101 | 103 | 13,000 | 1,030 |
| 2014-12-24 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2014-12-22 | 101 | 103 | 101 | 102 | 18,000 | 1,020 |
| 2014-12-19 | 101 | 104 | 101 | 103 | 13,000 | 1,030 |
| 2014-12-18 | 102 | 103 | 101 | 101 | 9,000 | 1,010 |
| 2014-12-17 | 98 | 102 | 98 | 102 | 27,000 | 1,020 |
| 2014-12-16 | 101 | 102 | 100 | 101 | 13,000 | 1,010 |
| 2014-12-15 | 102 | 103 | 101 | 102 | 20,000 | 1,020 |
| 2014-12-12 | 102 | 104 | 101 | 103 | 47,000 | 1,030 |
| 2014-12-11 | 102 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2014-12-10 | 101 | 102 | 101 | 102 | 11,000 | 1,020 |
| 2014-12-09 | 104 | 104 | 102 | 103 | 17,000 | 1,030 |
| 2014-12-08 | 102 | 104 | 102 | 103 | 13,000 | 1,030 |
| 2014-12-05 | 102 | 103 | 101 | 103 | 78,000 | 1,030 |
| 2014-12-04 | 105 | 106 | 101 | 102 | 60,000 | 1,020 |
| 2014-12-03 | 104 | 106 | 104 | 104 | 8,000 | 1,040 |
| 2014-12-02 | 105 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2014-12-01 | 105 | 106 | 104 | 105 | 9,000 | 1,050 |
| 2014-11-28 | 105 | 106 | 103 | 105 | 45,000 | 1,050 |
| 2014-11-27 | 105 | 106 | 105 | 106 | 9,000 | 1,060 |
| 2014-11-26 | 103 | 105 | 103 | 104 | 24,000 | 1,040 |
| 2014-11-25 | 102 | 105 | 102 | 104 | 15,000 | 1,040 |
| 2014-11-21 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2014-11-20 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2014-11-19 | 102 | 104 | 102 | 104 | 17,000 | 1,040 |
| 2014-11-18 | 102 | 104 | 102 | 102 | 25,000 | 1,020 |
| 2014-11-17 | 104 | 105 | 103 | 104 | 14,000 | 1,040 |
| 2014-11-14 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2014-11-13 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2014-11-12 | 106 | 106 | 103 | 105 | 12,000 | 1,050 |
| 2014-11-11 | 105 | 106 | 104 | 105 | 23,000 | 1,050 |
| 2014-11-10 | 105 | 106 | 104 | 104 | 32,000 | 1,040 |
| 2014-11-07 | 104 | 106 | 103 | 104 | 35,000 | 1,040 |
| 2014-11-06 | 103 | 104 | 101 | 103 | 17,000 | 1,030 |
| 2014-11-05 | 102 | 103 | 101 | 102 | 6,000 | 1,020 |
| 2014-11-04 | 105 | 105 | 102 | 102 | 35,000 | 1,020 |
| 2014-10-31 | 100 | 103 | 100 | 103 | 10,000 | 1,030 |
| 2014-10-29 | 102 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2014-10-27 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2014-10-24 | 99 | 99 | 98 | 99 | 14,000 | 990 |
| 2014-10-23 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2014-10-22 | 99 | 99 | 98 | 99 | 11,000 | 990 |
| 2014-10-21 | 99 | 99 | 97 | 99 | 20,000 | 990 |
| 2014-10-20 | 98 | 99 | 98 | 98 | 10,000 | 980 |
| 2014-10-17 | 96 | 97 | 95 | 96 | 17,000 | 960 |
| 2014-10-16 | 97 | 98 | 95 | 95 | 29,000 | 950 |
| 2014-10-15 | 100 | 100 | 97 | 99 | 22,000 | 990 |
| 2014-10-14 | 96 | 99 | 96 | 97 | 26,000 | 970 |
| 2014-10-10 | 101 | 102 | 98 | 100 | 77,000 | 1,000 |
| 2014-10-09 | 103 | 105 | 103 | 103 | 13,000 | 1,030 |
| 2014-10-08 | 102 | 103 | 101 | 103 | 9,000 | 1,030 |
| 2014-10-07 | 103 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2014-10-06 | 102 | 104 | 102 | 103 | 10,000 | 1,030 |
| 2014-10-03 | 100 | 103 | 100 | 101 | 64,000 | 1,010 |
| 2014-10-02 | 100 | 102 | 99 | 100 | 55,000 | 1,000 |
| 2014-10-01 | 104 | 104 | 102 | 103 | 25,000 | 1,030 |
| 2014-09-30 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2014-09-29 | 103 | 106 | 103 | 103 | 36,000 | 1,030 |
| 2014-09-26 | 104 | 108 | 102 | 103 | 106,000 | 1,030 |
| 2014-09-25 | 103 | 104 | 102 | 103 | 14,000 | 1,030 |
| 2014-09-24 | 103 | 104 | 102 | 102 | 18,000 | 1,020 |
| 2014-09-22 | 106 | 106 | 101 | 104 | 93,000 | 1,040 |
| 2014-09-19 | 104 | 106 | 104 | 106 | 25,000 | 1,060 |
| 2014-09-18 | 105 | 106 | 104 | 106 | 42,000 | 1,060 |
| 2014-09-17 | 108 | 108 | 108 | 108 | 9,000 | 1,080 |
| 2014-09-16 | 106 | 108 | 106 | 107 | 21,000 | 1,070 |
| 2014-09-12 | 107 | 107 | 105 | 106 | 42,000 | 1,060 |
| 2014-09-11 | 108 | 110 | 106 | 106 | 46,000 | 1,060 |
| 2014-09-10 | 108 | 111 | 108 | 110 | 23,000 | 1,100 |
| 2014-09-09 | 110 | 111 | 108 | 109 | 20,000 | 1,090 |
| 2014-09-08 | 110 | 110 | 109 | 109 | 8,000 | 1,090 |
| 2014-09-05 | 108 | 109 | 107 | 108 | 16,000 | 1,080 |
| 2014-09-04 | 108 | 109 | 107 | 107 | 8,000 | 1,070 |
| 2014-09-03 | 106 | 107 | 106 | 107 | 10,000 | 1,070 |
| 2014-09-02 | 105 | 107 | 105 | 106 | 11,000 | 1,060 |
| 2014-09-01 | 107 | 108 | 105 | 105 | 24,000 | 1,050 |
| 2014-08-29 | 104 | 109 | 102 | 106 | 62,000 | 1,060 |
| 2014-08-28 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2014-08-27 | 105 | 105 | 103 | 105 | 12,000 | 1,050 |
| 2014-08-26 | 105 | 105 | 103 | 104 | 13,000 | 1,040 |
| 2014-08-25 | 105 | 105 | 103 | 104 | 6,000 | 1,040 |
| 2014-08-22 | 106 | 106 | 104 | 104 | 8,000 | 1,040 |
| 2014-08-21 | 104 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2014-08-20 | 103 | 104 | 103 | 104 | 10,000 | 1,040 |
| 2014-08-19 | 103 | 105 | 103 | 104 | 13,000 | 1,040 |
| 2014-08-18 | 105 | 105 | 103 | 105 | 16,000 | 1,050 |
| 2014-08-15 | 100 | 106 | 100 | 105 | 79,000 | 1,050 |
| 2014-08-14 | 102 | 102 | 100 | 100 | 27,000 | 1,000 |
| 2014-08-13 | 101 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2014-08-12 | 101 | 102 | 100 | 100 | 13,000 | 1,000 |
| 2014-08-11 | 101 | 102 | 100 | 102 | 17,000 | 1,020 |
| 2014-08-08 | 101 | 101 | 99 | 100 | 54,000 | 1,000 |
| 2014-08-07 | 104 | 104 | 100 | 102 | 94,000 | 1,020 |
| 2014-08-06 | 102 | 102 | 99 | 99 | 47,000 | 990 |
| 2014-08-05 | 102 | 104 | 102 | 102 | 9,000 | 1,020 |
| 2014-08-04 | 100 | 102 | 99 | 102 | 18,000 | 1,020 |
| 2014-08-01 | 100 | 102 | 99 | 100 | 47,000 | 1,000 |
| 2014-07-31 | 104 | 106 | 101 | 102 | 127,000 | 1,020 |
| 2014-07-30 | 107 | 124 | 103 | 104 | 1,586,000 | 1,040 |
| 2014-07-29 | 105 | 108 | 102 | 102 | 65,000 | 1,020 |
| 2014-07-28 | 105 | 109 | 103 | 105 | 102,000 | 1,050 |
| 2014-07-25 | 101 | 106 | 100 | 105 | 136,000 | 1,050 |
| 2014-07-24 | 98 | 101 | 98 | 101 | 22,000 | 1,010 |
| 2014-07-23 | 99 | 100 | 98 | 99 | 39,000 | 990 |
| 2014-07-22 | 98 | 99 | 97 | 99 | 5,000 | 990 |
| 2014-07-18 | 97 | 98 | 96 | 97 | 61,000 | 970 |
| 2014-07-17 | 100 | 101 | 99 | 99 | 48,000 | 990 |
| 2014-07-16 | 101 | 102 | 99 | 99 | 10,000 | 990 |
| 2014-07-15 | 99 | 101 | 99 | 99 | 49,000 | 990 |
| 2014-07-14 | 98 | 100 | 97 | 99 | 24,000 | 990 |
| 2014-07-11 | 97 | 97 | 96 | 97 | 29,000 | 970 |
| 2014-07-10 | 98 | 100 | 97 | 97 | 31,000 | 970 |
| 2014-07-09 | 100 | 100 | 96 | 99 | 62,000 | 990 |
| 2014-07-08 | 102 | 102 | 100 | 100 | 74,000 | 1,000 |
| 2014-07-07 | 98 | 103 | 98 | 100 | 111,000 | 1,000 |
| 2014-07-04 | 96 | 98 | 96 | 97 | 44,000 | 970 |
| 2014-07-03 | 97 | 97 | 96 | 96 | 4,000 | 960 |
| 2014-07-02 | 96 | 98 | 96 | 96 | 21,000 | 960 |
| 2014-07-01 | 96 | 97 | 95 | 96 | 19,000 | 960 |
| 2014-06-30 | 96 | 97 | 95 | 96 | 32,000 | 960 |
| 2014-06-27 | 98 | 98 | 95 | 96 | 117,000 | 960 |
| 2014-06-26 | 100 | 114 | 97 | 97 | 1,439,000 | 970 |
| 2014-06-25 | 97 | 99 | 95 | 95 | 63,000 | 950 |
| 2014-06-24 | 97 | 97 | 96 | 97 | 3,000 | 970 |
| 2014-06-23 | 96 | 97 | 95 | 96 | 10,000 | 960 |
| 2014-06-20 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2014-06-19 | 95 | 97 | 95 | 95 | 11,000 | 950 |
| 2014-06-18 | 95 | 96 | 94 | 96 | 12,000 | 960 |
| 2014-06-17 | 95 | 96 | 95 | 96 | 13,000 | 960 |
| 2014-06-16 | 97 | 97 | 92 | 95 | 93,000 | 950 |
| 2014-06-13 | 94 | 97 | 94 | 97 | 20,000 | 970 |
| 2014-06-12 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2014-06-11 | 94 | 96 | 94 | 96 | 12,000 | 960 |
| 2014-06-10 | 96 | 97 | 94 | 94 | 27,000 | 940 |
| 2014-06-09 | 96 | 98 | 96 | 98 | 9,000 | 980 |
| 2014-06-06 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2014-06-05 | 95 | 95 | 94 | 95 | 8,000 | 950 |
| 2014-06-04 | 96 | 97 | 93 | 95 | 52,000 | 950 |
| 2014-06-03 | 97 | 98 | 96 | 97 | 18,000 | 970 |
| 2014-06-02 | 98 | 98 | 96 | 98 | 30,000 | 980 |
| 2014-05-30 | 99 | 101 | 97 | 98 | 19,000 | 980 |
| 2014-05-29 | 94 | 98 | 94 | 98 | 23,000 | 980 |
| 2014-05-28 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2014-05-27 | 95 | 96 | 94 | 96 | 9,000 | 960 |
| 2014-05-26 | 93 | 96 | 93 | 96 | 30,000 | 960 |
| 2014-05-23 | 93 | 94 | 92 | 92 | 13,000 | 920 |
| 2014-05-22 | 92 | 94 | 92 | 92 | 15,000 | 920 |
| 2014-05-21 | 92 | 93 | 91 | 91 | 25,000 | 910 |
| 2014-05-20 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2014-05-19 | 93 | 94 | 92 | 93 | 11,000 | 930 |
| 2014-05-16 | 92 | 94 | 92 | 93 | 17,000 | 930 |
| 2014-05-15 | 94 | 95 | 92 | 94 | 16,000 | 940 |
| 2014-05-14 | 91 | 93 | 91 | 93 | 13,000 | 930 |
| 2014-05-13 | 91 | 93 | 91 | 93 | 18,000 | 930 |
| 2014-05-12 | 90 | 94 | 90 | 92 | 66,000 | 920 |
| 2014-05-09 | 94 | 94 | 92 | 92 | 14,000 | 920 |
| 2014-05-08 | 93 | 94 | 92 | 92 | 11,000 | 920 |
| 2014-05-07 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2014-05-01 | 93 | 94 | 93 | 94 | 4,000 | 940 |
| 2014-04-30 | 94 | 95 | 93 | 94 | 4,000 | 940 |
| 2014-04-28 | 97 | 98 | 93 | 95 | 27,000 | 950 |
| 2014-04-24 | 95 | 97 | 94 | 97 | 24,000 | 970 |
| 2014-04-23 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2014-04-22 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2014-04-21 | 94 | 95 | 93 | 94 | 10,000 | 940 |
| 2014-04-18 | 95 | 95 | 93 | 94 | 13,000 | 940 |
| 2014-04-17 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2014-04-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2014-04-15 | 94 | 94 | 93 | 93 | 12,000 | 930 |
| 2014-04-14 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 2014-04-11 | 92 | 93 | 91 | 93 | 28,000 | 930 |
| 2014-04-10 | 92 | 95 | 92 | 94 | 8,000 | 940 |
| 2014-04-09 | 91 | 94 | 91 | 91 | 14,000 | 910 |
| 2014-04-08 | 92 | 93 | 91 | 92 | 8,000 | 920 |
| 2014-04-07 | 92 | 93 | 92 | 93 | 6,000 | 930 |
| 2014-04-04 | 93 | 93 | 92 | 92 | 6,000 | 920 |
| 2014-04-03 | 95 | 95 | 92 | 92 | 21,000 | 920 |
| 2014-04-02 | 93 | 95 | 93 | 94 | 9,000 | 940 |
| 2014-04-01 | 92 | 94 | 91 | 94 | 12,000 | 940 |
| 2014-03-31 | 91 | 93 | 91 | 92 | 30,000 | 920 |
| 2014-03-28 | 92 | 93 | 91 | 93 | 7,000 | 930 |
| 2014-03-27 | 91 | 93 | 90 | 91 | 16,000 | 910 |
| 2014-03-26 | 93 | 93 | 91 | 91 | 3,000 | 910 |
| 2014-03-25 | 94 | 94 | 91 | 91 | 20,000 | 910 |
| 2014-03-24 | 92 | 93 | 92 | 92 | 6,000 | 920 |
| 2014-03-20 | 94 | 96 | 91 | 91 | 57,000 | 910 |
| 2014-03-19 | 94 | 95 | 94 | 94 | 12,000 | 940 |
| 2014-03-18 | 94 | 95 | 94 | 94 | 7,000 | 940 |
| 2014-03-17 | 93 | 94 | 93 | 94 | 17,000 | 940 |
| 2014-03-14 | 92 | 94 | 92 | 93 | 18,000 | 930 |
| 2014-03-13 | 94 | 95 | 94 | 95 | 4,000 | 950 |
| 2014-03-12 | 96 | 96 | 94 | 94 | 15,000 | 940 |
| 2014-03-11 | 95 | 98 | 95 | 96 | 19,000 | 960 |
| 2014-03-10 | 95 | 96 | 94 | 95 | 15,000 | 950 |
| 2014-03-07 | 94 | 95 | 94 | 94 | 11,000 | 940 |
| 2014-03-06 | 94 | 95 | 93 | 94 | 8,000 | 940 |
| 2014-03-05 | 94 | 95 | 92 | 93 | 8,000 | 930 |
| 2014-03-04 | 91 | 94 | 91 | 94 | 9,000 | 940 |
| 2014-03-03 | 91 | 93 | 90 | 91 | 26,000 | 910 |
| 2014-02-28 | 93 | 94 | 92 | 93 | 80,000 | 930 |
| 2014-02-27 | 97 | 98 | 94 | 96 | 40,000 | 960 |
| 2014-02-26 | 96 | 98 | 96 | 97 | 19,000 | 970 |
| 2014-02-25 | 98 | 99 | 97 | 98 | 40,000 | 980 |
| 2014-02-24 | 100 | 102 | 99 | 99 | 15,000 | 990 |
| 2014-02-21 | 98 | 100 | 98 | 100 | 38,000 | 1,000 |
| 2014-02-20 | 98 | 99 | 97 | 97 | 22,000 | 970 |
| 2014-02-19 | 99 | 100 | 98 | 99 | 16,000 | 990 |
| 2014-02-18 | 97 | 99 | 97 | 98 | 21,000 | 980 |
| 2014-02-17 | 96 | 99 | 95 | 99 | 32,000 | 990 |
| 2014-02-14 | 99 | 99 | 97 | 97 | 31,000 | 970 |
| 2014-02-13 | 98 | 102 | 98 | 99 | 61,000 | 990 |
| 2014-02-12 | 100 | 100 | 97 | 99 | 26,000 | 990 |
| 2014-02-10 | 101 | 101 | 99 | 100 | 16,000 | 1,000 |
| 2014-02-07 | 99 | 101 | 99 | 99 | 11,000 | 990 |
| 2014-02-06 | 96 | 100 | 95 | 100 | 84,000 | 1,000 |
| 2014-02-05 | 97 | 98 | 95 | 96 | 28,000 | 960 |
| 2014-02-04 | 97 | 99 | 90 | 95 | 131,000 | 950 |
| 2014-02-03 | 104 | 105 | 101 | 101 | 85,000 | 1,010 |
| 2014-01-31 | 107 | 110 | 105 | 105 | 76,000 | 1,050 |
| 2014-01-30 | 110 | 111 | 106 | 107 | 101,000 | 1,070 |
| 2014-01-29 | 108 | 113 | 106 | 110 | 237,000 | 1,100 |
| 2014-01-28 | 107 | 110 | 105 | 107 | 209,000 | 1,070 |
| 2014-01-27 | 110 | 110 | 104 | 108 | 536,000 | 1,080 |
| 2014-01-24 | 123 | 131 | 114 | 118 | 518,000 | 1,180 |
| 2014-01-23 | 105 | 152 | 105 | 128 | 4,763,000 | 1,280 |
| 2014-01-22 | 103 | 106 | 100 | 102 | 85,000 | 1,020 |
| 2014-01-21 | 101 | 104 | 101 | 101 | 13,000 | 1,010 |
| 2014-01-20 | 101 | 101 | 99 | 100 | 33,000 | 1,000 |
| 2014-01-17 | 101 | 104 | 101 | 101 | 34,000 | 1,010 |
| 2014-01-16 | 99 | 102 | 99 | 100 | 60,000 | 1,000 |
| 2014-01-15 | 104 | 104 | 99 | 99 | 80,000 | 990 |
| 2014-01-14 | 101 | 102 | 98 | 102 | 28,000 | 1,020 |
| 2014-01-10 | 98 | 98 | 96 | 98 | 32,000 | 980 |
| 2014-01-09 | 98 | 100 | 96 | 100 | 24,000 | 1,000 |
| 2014-01-08 | 96 | 99 | 96 | 99 | 14,000 | 990 |
| 2014-01-07 | 98 | 100 | 96 | 96 | 84,000 | 960 |
| 2014-01-06 | 96 | 101 | 96 | 96 | 62,000 | 960 |
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
