2905 オーケー食品工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 164 | 165 | 162 | 163 | 27,000 | 1,630 |
| 2015-12-29 | 161 | 166 | 159 | 166 | 17,000 | 1,660 |
| 2015-12-28 | 157 | 162 | 157 | 161 | 13,000 | 1,610 |
| 2015-12-25 | 160 | 162 | 155 | 156 | 46,000 | 1,560 |
| 2015-12-24 | 164 | 165 | 159 | 161 | 64,000 | 1,610 |
| 2015-12-22 | 170 | 170 | 167 | 167 | 13,000 | 1,670 |
| 2015-12-21 | 170 | 170 | 168 | 169 | 13,000 | 1,690 |
| 2015-12-18 | 173 | 174 | 170 | 172 | 37,000 | 1,720 |
| 2015-12-17 | 172 | 173 | 172 | 172 | 22,000 | 1,720 |
| 2015-12-16 | 170 | 171 | 169 | 171 | 11,000 | 1,710 |
| 2015-12-15 | 172 | 172 | 168 | 169 | 26,000 | 1,690 |
| 2015-12-14 | 171 | 172 | 169 | 170 | 43,000 | 1,700 |
| 2015-12-11 | 172 | 178 | 171 | 174 | 47,000 | 1,740 |
| 2015-12-10 | 175 | 177 | 168 | 171 | 87,000 | 1,710 |
| 2015-12-09 | 179 | 181 | 176 | 177 | 29,000 | 1,770 |
| 2015-12-08 | 179 | 180 | 175 | 178 | 70,000 | 1,780 |
| 2015-12-07 | 178 | 182 | 177 | 177 | 158,000 | 1,770 |
| 2015-12-04 | 173 | 180 | 172 | 178 | 104,000 | 1,780 |
| 2015-12-03 | 171 | 173 | 171 | 173 | 45,000 | 1,730 |
| 2015-12-02 | 173 | 173 | 170 | 171 | 20,000 | 1,710 |
| 2015-12-01 | 170 | 172 | 170 | 171 | 12,000 | 1,710 |
| 2015-11-30 | 171 | 173 | 170 | 170 | 32,000 | 1,700 |
| 2015-11-27 | 174 | 176 | 172 | 173 | 37,000 | 1,730 |
| 2015-11-26 | 177 | 177 | 172 | 176 | 44,000 | 1,760 |
| 2015-11-25 | 178 | 179 | 175 | 177 | 25,000 | 1,770 |
| 2015-11-24 | 179 | 179 | 176 | 178 | 39,000 | 1,780 |
| 2015-11-20 | 182 | 182 | 179 | 180 | 27,000 | 1,800 |
| 2015-11-19 | 180 | 185 | 179 | 182 | 38,000 | 1,820 |
| 2015-11-18 | 184 | 186 | 180 | 181 | 83,000 | 1,810 |
| 2015-11-17 | 185 | 186 | 180 | 183 | 58,000 | 1,830 |
| 2015-11-16 | 177 | 187 | 175 | 184 | 150,000 | 1,840 |
| 2015-11-13 | 172 | 176 | 172 | 176 | 62,000 | 1,760 |
| 2015-11-12 | 182 | 182 | 172 | 177 | 220,000 | 1,770 |
| 2015-11-11 | 166 | 182 | 166 | 181 | 493,000 | 1,810 |
| 2015-11-10 | 159 | 165 | 159 | 165 | 89,000 | 1,650 |
| 2015-11-09 | 162 | 162 | 158 | 162 | 46,000 | 1,620 |
| 2015-11-06 | 161 | 162 | 160 | 161 | 29,000 | 1,610 |
| 2015-11-05 | 162 | 162 | 157 | 161 | 35,000 | 1,610 |
| 2015-11-04 | 163 | 163 | 159 | 159 | 30,000 | 1,590 |
| 2015-11-02 | 161 | 161 | 155 | 159 | 109,000 | 1,590 |
| 2015-10-30 | 157 | 157 | 155 | 156 | 20,000 | 1,560 |
| 2015-10-29 | 157 | 158 | 153 | 157 | 50,000 | 1,570 |
| 2015-10-28 | 155 | 157 | 155 | 157 | 21,000 | 1,570 |
| 2015-10-27 | 156 | 157 | 154 | 155 | 29,000 | 1,550 |
| 2015-10-26 | 156 | 159 | 156 | 157 | 42,000 | 1,570 |
| 2015-10-23 | 157 | 159 | 153 | 154 | 67,000 | 1,540 |
| 2015-10-22 | 164 | 164 | 152 | 154 | 79,000 | 1,540 |
| 2015-10-21 | 166 | 166 | 159 | 161 | 301,000 | 1,610 |
| 2015-10-20 | 150 | 161 | 149 | 160 | 261,000 | 1,600 |
| 2015-10-19 | 152 | 152 | 149 | 151 | 37,000 | 1,510 |
| 2015-10-16 | 146 | 153 | 146 | 152 | 60,000 | 1,520 |
| 2015-10-15 | 148 | 148 | 145 | 146 | 38,000 | 1,460 |
| 2015-10-14 | 151 | 151 | 148 | 149 | 25,000 | 1,490 |
| 2015-10-13 | 149 | 151 | 149 | 150 | 19,000 | 1,500 |
| 2015-10-09 | 151 | 156 | 148 | 150 | 109,000 | 1,500 |
| 2015-10-08 | 150 | 151 | 147 | 148 | 37,000 | 1,480 |
| 2015-10-07 | 148 | 150 | 145 | 149 | 48,000 | 1,490 |
| 2015-10-06 | 164 | 167 | 150 | 150 | 492,000 | 1,500 |
| 2015-10-05 | 158 | 167 | 148 | 159 | 857,000 | 1,590 |
| 2015-10-02 | 141 | 144 | 140 | 143 | 18,000 | 1,430 |
| 2015-10-01 | 142 | 143 | 140 | 142 | 24,000 | 1,420 |
| 2015-09-30 | 139 | 144 | 139 | 143 | 39,000 | 1,430 |
| 2015-09-29 | 145 | 145 | 136 | 136 | 61,000 | 1,360 |
| 2015-09-28 | 148 | 148 | 145 | 147 | 17,000 | 1,470 |
| 2015-09-25 | 153 | 156 | 145 | 146 | 151,000 | 1,460 |
| 2015-09-24 | 146 | 161 | 146 | 153 | 442,000 | 1,530 |
| 2015-09-18 | 139 | 156 | 137 | 146 | 602,000 | 1,460 |
| 2015-09-17 | 135 | 139 | 134 | 137 | 61,000 | 1,370 |
| 2015-09-16 | 137 | 137 | 130 | 135 | 95,000 | 1,350 |
| 2015-09-15 | 138 | 139 | 137 | 138 | 14,000 | 1,380 |
| 2015-09-14 | 140 | 141 | 137 | 138 | 41,000 | 1,380 |
| 2015-09-11 | 134 | 146 | 133 | 137 | 185,000 | 1,370 |
| 2015-09-10 | 133 | 133 | 131 | 133 | 14,000 | 1,330 |
| 2015-09-09 | 131 | 134 | 130 | 134 | 64,000 | 1,340 |
| 2015-09-08 | 132 | 134 | 127 | 127 | 48,000 | 1,270 |
| 2015-09-07 | 137 | 137 | 131 | 133 | 48,000 | 1,330 |
| 2015-09-04 | 144 | 144 | 137 | 139 | 38,000 | 1,390 |
| 2015-09-03 | 145 | 145 | 144 | 144 | 28,000 | 1,440 |
| 2015-09-02 | 135 | 144 | 135 | 142 | 75,000 | 1,420 |
| 2015-09-01 | 150 | 150 | 145 | 145 | 67,000 | 1,450 |
| 2015-08-31 | 147 | 152 | 146 | 150 | 79,000 | 1,500 |
| 2015-08-28 | 142 | 151 | 142 | 151 | 225,000 | 1,510 |
| 2015-08-27 | 140 | 146 | 140 | 143 | 153,000 | 1,430 |
| 2015-08-26 | 133 | 139 | 131 | 139 | 147,000 | 1,390 |
| 2015-08-25 | 125 | 145 | 116 | 133 | 417,000 | 1,330 |
| 2015-08-24 | 158 | 159 | 126 | 129 | 284,000 | 1,290 |
| 2015-08-21 | 173 | 173 | 168 | 168 | 96,000 | 1,680 |
| 2015-08-20 | 179 | 179 | 176 | 177 | 76,000 | 1,770 |
| 2015-08-19 | 180 | 180 | 179 | 179 | 37,000 | 1,790 |
| 2015-08-18 | 182 | 182 | 179 | 180 | 64,000 | 1,800 |
| 2015-08-17 | 181 | 183 | 180 | 182 | 35,000 | 1,820 |
| 2015-08-14 | 182 | 183 | 181 | 182 | 38,000 | 1,820 |
| 2015-08-13 | 182 | 183 | 180 | 183 | 43,000 | 1,830 |
| 2015-08-12 | 184 | 184 | 180 | 181 | 70,000 | 1,810 |
| 2015-08-11 | 182 | 190 | 182 | 186 | 124,000 | 1,860 |
| 2015-08-10 | 182 | 185 | 180 | 180 | 78,000 | 1,800 |
| 2015-08-07 | 192 | 193 | 183 | 183 | 170,000 | 1,830 |
| 2015-08-06 | 183 | 185 | 182 | 184 | 48,000 | 1,840 |
| 2015-08-05 | 185 | 185 | 182 | 184 | 91,000 | 1,840 |
| 2015-08-04 | 182 | 197 | 182 | 187 | 486,000 | 1,870 |
| 2015-08-03 | 182 | 182 | 180 | 181 | 208,000 | 1,810 |
| 2015-07-31 | 188 | 190 | 185 | 187 | 59,000 | 1,870 |
| 2015-07-30 | 188 | 190 | 185 | 190 | 115,000 | 1,900 |
| 2015-07-29 | 188 | 191 | 185 | 186 | 150,000 | 1,860 |
| 2015-07-28 | 187 | 194 | 183 | 192 | 183,000 | 1,920 |
| 2015-07-27 | 200 | 200 | 192 | 192 | 138,000 | 1,920 |
| 2015-07-24 | 203 | 203 | 196 | 196 | 189,000 | 1,960 |
| 2015-07-23 | 207 | 209 | 201 | 205 | 468,000 | 2,050 |
| 2015-07-22 | 228 | 262 | 207 | 210 | 8,455,000 | 2,100 |
| 2015-07-21 | 194 | 233 | 194 | 226 | 9,371,000 | 2,260 |
| 2015-07-17 | 187 | 191 | 185 | 189 | 157,000 | 1,890 |
| 2015-07-16 | 188 | 191 | 183 | 185 | 184,000 | 1,850 |
| 2015-07-15 | 182 | 188 | 180 | 187 | 202,000 | 1,870 |
| 2015-07-14 | 180 | 182 | 177 | 179 | 133,000 | 1,790 |
| 2015-07-13 | 175 | 180 | 175 | 178 | 57,000 | 1,780 |
| 2015-07-10 | 178 | 179 | 173 | 173 | 116,000 | 1,730 |
| 2015-07-09 | 176 | 180 | 167 | 178 | 236,000 | 1,780 |
| 2015-07-08 | 193 | 199 | 178 | 181 | 478,000 | 1,810 |
| 2015-07-07 | 183 | 208 | 182 | 196 | 1,567,000 | 1,960 |
| 2015-07-06 | 175 | 181 | 170 | 181 | 205,000 | 1,810 |
| 2015-07-03 | 179 | 180 | 170 | 179 | 186,000 | 1,790 |
| 2015-07-02 | 185 | 185 | 173 | 174 | 303,000 | 1,740 |
| 2015-07-01 | 178 | 191 | 177 | 181 | 500,000 | 1,810 |
| 2015-06-30 | 169 | 181 | 168 | 175 | 360,000 | 1,750 |
| 2015-06-29 | 165 | 174 | 160 | 167 | 447,000 | 1,670 |
| 2015-06-26 | 182 | 211 | 177 | 180 | 4,969,000 | 1,800 |
| 2015-06-25 | 168 | 182 | 167 | 176 | 749,000 | 1,760 |
| 2015-06-24 | 171 | 172 | 167 | 169 | 49,000 | 1,690 |
| 2015-06-23 | 168 | 169 | 167 | 169 | 15,000 | 1,690 |
| 2015-06-22 | 165 | 170 | 163 | 166 | 38,000 | 1,660 |
| 2015-06-19 | 167 | 167 | 165 | 165 | 20,000 | 1,650 |
| 2015-06-18 | 168 | 168 | 166 | 166 | 47,000 | 1,660 |
| 2015-06-17 | 172 | 172 | 167 | 168 | 44,000 | 1,680 |
| 2015-06-16 | 169 | 174 | 169 | 170 | 60,000 | 1,700 |
| 2015-06-15 | 170 | 171 | 168 | 169 | 46,000 | 1,690 |
| 2015-06-12 | 171 | 172 | 168 | 172 | 123,000 | 1,720 |
| 2015-06-11 | 170 | 186 | 167 | 170 | 571,000 | 1,700 |
| 2015-06-10 | 171 | 171 | 170 | 170 | 18,000 | 1,700 |
| 2015-06-09 | 172 | 172 | 169 | 171 | 52,000 | 1,710 |
| 2015-06-08 | 174 | 174 | 172 | 172 | 33,000 | 1,720 |
| 2015-06-05 | 176 | 176 | 173 | 175 | 77,000 | 1,750 |
| 2015-06-04 | 181 | 182 | 175 | 176 | 90,000 | 1,760 |
| 2015-06-03 | 179 | 179 | 178 | 179 | 37,000 | 1,790 |
| 2015-06-02 | 177 | 182 | 176 | 182 | 89,000 | 1,820 |
| 2015-06-01 | 178 | 179 | 176 | 177 | 47,000 | 1,770 |
| 2015-05-29 | 181 | 181 | 176 | 178 | 117,000 | 1,780 |
| 2015-05-28 | 180 | 183 | 179 | 179 | 76,000 | 1,790 |
| 2015-05-27 | 183 | 184 | 178 | 179 | 229,000 | 1,790 |
| 2015-05-26 | 182 | 190 | 180 | 183 | 179,000 | 1,830 |
| 2015-05-25 | 192 | 192 | 181 | 184 | 280,000 | 1,840 |
| 2015-05-22 | 201 | 208 | 186 | 188 | 1,293,000 | 1,880 |
| 2015-05-21 | 180 | 200 | 178 | 193 | 2,002,000 | 1,930 |
| 2015-05-20 | 177 | 179 | 174 | 176 | 120,000 | 1,760 |
| 2015-05-19 | 175 | 177 | 174 | 174 | 158,000 | 1,740 |
| 2015-05-18 | 180 | 180 | 174 | 177 | 209,000 | 1,770 |
| 2015-05-15 | 185 | 186 | 176 | 180 | 521,000 | 1,800 |
| 2015-05-14 | 192 | 200 | 188 | 190 | 625,000 | 1,900 |
| 2015-05-13 | 223 | 244 | 196 | 202 | 8,191,000 | 2,020 |
| 2015-05-12 | 174 | 222 | 174 | 207 | 6,667,000 | 2,070 |
| 2015-05-11 | 169 | 174 | 167 | 173 | 175,000 | 1,730 |
| 2015-05-08 | 172 | 175 | 165 | 168 | 104,000 | 1,680 |
| 2015-05-07 | 170 | 170 | 164 | 164 | 79,000 | 1,640 |
| 2015-05-01 | 170 | 172 | 165 | 170 | 180,000 | 1,700 |
| 2015-04-30 | 177 | 177 | 167 | 174 | 275,000 | 1,740 |
| 2015-04-28 | 187 | 194 | 180 | 181 | 553,000 | 1,810 |
| 2015-04-27 | 212 | 216 | 189 | 190 | 2,483,000 | 1,900 |
| 2015-04-24 | 179 | 179 | 175 | 179 | 191,000 | 1,790 |
| 2015-04-23 | 184 | 196 | 180 | 181 | 562,000 | 1,810 |
| 2015-04-22 | 170 | 188 | 169 | 178 | 1,127,000 | 1,780 |
| 2015-04-21 | 177 | 188 | 163 | 170 | 1,629,000 | 1,700 |
| 2015-04-20 | 167 | 174 | 166 | 172 | 322,000 | 1,720 |
| 2015-04-17 | 174 | 178 | 166 | 171 | 624,000 | 1,710 |
| 2015-04-16 | 184 | 190 | 175 | 179 | 940,000 | 1,790 |
| 2015-04-15 | 206 | 238 | 179 | 191 | 7,457,000 | 1,910 |
| 2015-04-14 | 204 | 214 | 190 | 214 | 5,016,000 | 2,140 |
| 2015-04-13 | 118 | 164 | 116 | 164 | 8,290,000 | 1,640 |
| 2015-04-10 | 114 | 116 | 114 | 114 | 19,000 | 1,140 |
| 2015-04-09 | 114 | 114 | 113 | 114 | 5,000 | 1,140 |
| 2015-04-08 | 115 | 115 | 113 | 115 | 40,000 | 1,150 |
| 2015-04-07 | 112 | 115 | 112 | 115 | 86,000 | 1,150 |
| 2015-04-06 | 111 | 113 | 111 | 112 | 21,000 | 1,120 |
| 2015-04-03 | 112 | 112 | 110 | 111 | 21,000 | 1,110 |
| 2015-04-02 | 109 | 111 | 109 | 110 | 21,000 | 1,100 |
| 2015-04-01 | 108 | 109 | 108 | 109 | 14,000 | 1,090 |
| 2015-03-31 | 108 | 109 | 107 | 108 | 9,000 | 1,080 |
| 2015-03-30 | 107 | 108 | 107 | 107 | 7,000 | 1,070 |
| 2015-03-27 | 110 | 110 | 106 | 107 | 36,000 | 1,070 |
| 2015-03-26 | 111 | 111 | 109 | 109 | 30,000 | 1,090 |
| 2015-03-25 | 113 | 113 | 111 | 113 | 22,000 | 1,130 |
| 2015-03-24 | 112 | 113 | 112 | 113 | 7,000 | 1,130 |
| 2015-03-23 | 114 | 115 | 112 | 113 | 35,000 | 1,130 |
| 2015-03-20 | 111 | 114 | 111 | 113 | 20,000 | 1,130 |
| 2015-03-19 | 111 | 113 | 111 | 112 | 16,000 | 1,120 |
| 2015-03-18 | 114 | 114 | 111 | 111 | 44,000 | 1,110 |
| 2015-03-17 | 114 | 115 | 112 | 114 | 87,000 | 1,140 |
| 2015-03-16 | 113 | 116 | 113 | 114 | 82,000 | 1,140 |
| 2015-03-13 | 111 | 113 | 111 | 112 | 57,000 | 1,120 |
| 2015-03-12 | 108 | 111 | 108 | 111 | 36,000 | 1,110 |
| 2015-03-11 | 108 | 110 | 107 | 109 | 34,000 | 1,090 |
| 2015-03-10 | 110 | 110 | 107 | 109 | 84,000 | 1,090 |
| 2015-03-09 | 111 | 115 | 109 | 109 | 360,000 | 1,090 |
| 2015-03-06 | 107 | 111 | 107 | 111 | 82,000 | 1,110 |
| 2015-03-05 | 107 | 108 | 106 | 107 | 25,000 | 1,070 |
| 2015-03-04 | 104 | 107 | 104 | 107 | 77,000 | 1,070 |
| 2015-03-03 | 108 | 108 | 106 | 106 | 29,000 | 1,060 |
| 2015-03-02 | 108 | 108 | 107 | 108 | 4,000 | 1,080 |
| 2015-02-27 | 107 | 110 | 107 | 107 | 56,000 | 1,070 |
| 2015-02-26 | 107 | 107 | 106 | 106 | 23,000 | 1,060 |
| 2015-02-25 | 107 | 108 | 106 | 107 | 44,000 | 1,070 |
| 2015-02-24 | 107 | 109 | 106 | 107 | 76,000 | 1,070 |
| 2015-02-23 | 108 | 108 | 107 | 107 | 47,000 | 1,070 |
| 2015-02-20 | 106 | 107 | 106 | 107 | 46,000 | 1,070 |
| 2015-02-19 | 105 | 106 | 105 | 106 | 20,000 | 1,060 |
| 2015-02-18 | 106 | 107 | 105 | 106 | 15,000 | 1,060 |
| 2015-02-17 | 104 | 106 | 104 | 105 | 73,000 | 1,050 |
| 2015-02-16 | 104 | 104 | 103 | 103 | 36,000 | 1,030 |
| 2015-02-13 | 102 | 104 | 102 | 103 | 47,000 | 1,030 |
| 2015-02-12 | 104 | 105 | 103 | 103 | 62,000 | 1,030 |
| 2015-02-10 | 103 | 104 | 103 | 103 | 28,000 | 1,030 |
| 2015-02-09 | 105 | 105 | 103 | 103 | 132,000 | 1,030 |
| 2015-02-06 | 113 | 124 | 103 | 104 | 1,862,000 | 1,040 |
| 2015-02-05 | 105 | 110 | 105 | 109 | 160,000 | 1,090 |
| 2015-02-04 | 104 | 105 | 104 | 105 | 9,000 | 1,050 |
| 2015-02-03 | 106 | 106 | 104 | 104 | 17,000 | 1,040 |
| 2015-02-02 | 105 | 106 | 104 | 105 | 18,000 | 1,050 |
| 2015-01-30 | 105 | 105 | 103 | 105 | 15,000 | 1,050 |
| 2015-01-29 | 105 | 106 | 105 | 105 | 12,000 | 1,050 |
| 2015-01-28 | 105 | 107 | 104 | 107 | 28,000 | 1,070 |
| 2015-01-27 | 105 | 107 | 105 | 107 | 16,000 | 1,070 |
| 2015-01-26 | 108 | 110 | 105 | 105 | 58,000 | 1,050 |
| 2015-01-23 | 106 | 109 | 106 | 109 | 64,000 | 1,090 |
| 2015-01-22 | 107 | 114 | 104 | 105 | 241,000 | 1,050 |
| 2015-01-21 | 105 | 108 | 105 | 106 | 32,000 | 1,060 |
| 2015-01-20 | 103 | 106 | 103 | 106 | 36,000 | 1,060 |
| 2015-01-19 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2015-01-16 | 103 | 104 | 103 | 104 | 16,000 | 1,040 |
| 2015-01-15 | 104 | 104 | 102 | 103 | 30,000 | 1,030 |
| 2015-01-14 | 104 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2015-01-09 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2015-01-08 | 103 | 105 | 103 | 105 | 23,000 | 1,050 |
| 2015-01-06 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
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
