2905 オーケー食品工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	121	124	121	121	9,000	1,210
2016-12-29	121	123	121	121	31,000	1,210
2016-12-28	122	122	120	121	7,000	1,210
2016-12-27	122	123	119	121	49,000	1,210
2016-12-26	122	123	122	122	41,000	1,220
2016-12-22	124	124	123	124	7,000	1,240
2016-12-21	126	126	124	124	29,000	1,240
2016-12-20	122	125	122	124	31,000	1,240
2016-12-19	122	123	122	122	19,000	1,220
2016-12-16	125	125	122	123	42,000	1,230
2016-12-15	125	125	124	125	26,000	1,250
2016-12-14	127	128	124	126	46,000	1,260
2016-12-13	126	130	124	127	35,000	1,270
2016-12-12	126	130	126	126	33,000	1,260
2016-12-09	128	139	124	126	329,000	1,260
2016-12-08	125	128	123	124	54,000	1,240
2016-12-07	122	125	122	125	36,000	1,250
2016-12-06	121	123	121	122	48,000	1,220
2016-12-05	121	121	120	121	5,000	1,210
2016-12-02	122	122	121	121	31,000	1,210
2016-12-01	121	124	121	122	20,000	1,220
2016-11-30	121	121	119	120	14,000	1,200
2016-11-29	121	121	121	121	4,000	1,210
2016-11-28	120	121	120	121	7,000	1,210
2016-11-25	122	122	120	120	23,000	1,200
2016-11-24	120	123	119	122	80,000	1,220
2016-11-22	122	122	121	121	30,000	1,210
2016-11-21	123	123	121	123	35,000	1,230
2016-11-18	125	125	121	124	56,000	1,240
2016-11-17	124	125	124	124	16,000	1,240
2016-11-16	123	126	123	124	20,000	1,240
2016-11-15	123	123	121	123	59,000	1,230
2016-11-14	121	123	121	123	34,000	1,230
2016-11-11	123	123	120	120	108,000	1,200
2016-11-10	127	129	120	122	140,000	1,220
2016-11-09	125	141	119	123	623,000	1,230
2016-11-08	131	131	123	126	160,000	1,260
2016-11-07	135	139	131	136	240,000	1,360
2016-11-04	133	143	128	130	534,000	1,300
2016-11-02	142	153	129	132	2,323,000	1,320
2016-11-01	119	166	119	137	4,876,000	1,370
2016-10-31	118	119	117	119	22,000	1,190
2016-10-28	119	119	117	118	22,000	1,180
2016-10-27	118	119	116	119	77,000	1,190
2016-10-26	116	128	116	118	236,000	1,180
2016-10-25	116	117	116	117	4,000	1,170
2016-10-24	118	118	115	117	11,000	1,170
2016-10-21	119	119	119	119	3,000	1,190
2016-10-20	118	118	118	118	15,000	1,180
2016-10-19	117	118	117	118	4,000	1,180
2016-10-18	115	117	115	117	10,000	1,170
2016-10-17	114	115	114	115	36,000	1,150
2016-10-14	115	117	114	114	26,000	1,140
2016-10-13	114	116	114	115	9,000	1,150
2016-10-12	115	115	115	115	2,000	1,150
2016-10-07	114	116	113	116	23,000	1,160
2016-10-06	114	115	114	115	5,000	1,150
2016-10-04	114	115	114	115	4,000	1,150
2016-10-03	114	115	114	115	4,000	1,150
2016-09-30	115	115	113	115	7,000	1,150
2016-09-29	115	115	113	115	6,000	1,150
2016-09-28	114	114	113	114	7,000	1,140
2016-09-27	113	115	113	115	4,000	1,150
2016-09-26	114	115	114	115	12,000	1,150
2016-09-23	117	117	114	115	8,000	1,150
2016-09-21	115	115	113	115	6,000	1,150
2016-09-20	117	117	116	116	4,000	1,160
2016-09-16	115	116	115	116	6,000	1,160
2016-09-15	117	118	117	118	11,000	1,180
2016-09-14	117	117	117	117	1,000	1,170
2016-09-13	115	117	115	117	6,000	1,170
2016-09-12	114	117	114	117	6,000	1,170
2016-09-09	118	118	117	118	4,000	1,180
2016-09-07	118	118	117	117	7,000	1,170
2016-09-06	118	118	118	118	1,000	1,180
2016-09-05	118	118	116	117	7,000	1,170
2016-09-02	116	116	115	115	5,000	1,150
2016-09-01	114	115	113	115	7,000	1,150
2016-08-31	113	116	113	114	10,000	1,140
2016-08-29	115	117	115	117	4,000	1,170
2016-08-26	117	119	111	113	28,000	1,130
2016-08-25	119	119	119	119	2,000	1,190
2016-08-24	120	120	115	119	7,000	1,190
2016-08-23	119	120	118	118	3,000	1,180
2016-08-22	120	120	119	119	5,000	1,190
2016-08-19	120	121	120	120	3,000	1,200
2016-08-18	119	120	118	120	8,000	1,200
2016-08-17	120	120	120	120	1,000	1,200
2016-08-16	122	122	119	119	4,000	1,190
2016-08-15	120	121	119	121	14,000	1,210
2016-08-12	118	118	118	118	2,000	1,180
2016-08-10	118	118	118	118	2,000	1,180
2016-08-09	118	118	118	118	1,000	1,180
2016-08-08	115	115	115	115	2,000	1,150
2016-08-05	116	116	116	116	1,000	1,160
2016-08-04	113	118	113	115	17,000	1,150
2016-08-03	113	115	113	113	9,000	1,130
2016-08-02	113	118	113	118	9,000	1,180
2016-08-01	116	116	116	116	1,000	1,160
2016-07-29	114	116	114	116	5,000	1,160
2016-07-28	118	118	118	118	1,000	1,180
2016-07-27	119	120	112	117	16,000	1,170
2016-07-26	119	119	119	119	1,000	1,190
2016-07-25	120	122	119	119	8,000	1,190
2016-07-22	123	123	123	123	4,000	1,230
2016-07-21	116	120	116	120	4,000	1,200
2016-07-20	118	121	117	117	4,000	1,170
2016-07-19	120	120	120	120	1,000	1,200
2016-07-15	120	120	117	117	14,000	1,170
2016-07-14	115	118	115	117	5,000	1,170
2016-07-13	116	116	115	115	4,000	1,150
2016-07-12	113	114	113	113	5,000	1,130
2016-07-11	111	112	111	112	5,000	1,120
2016-07-08	109	110	108	110	5,000	1,100
2016-07-07	112	112	111	111	5,000	1,110
2016-07-06	113	113	112	112	3,000	1,120
2016-07-05	115	115	113	113	7,000	1,130
2016-07-04	115	117	115	115	3,000	1,150
2016-07-01	113	115	113	114	16,000	1,140
2016-06-30	113	115	112	113	17,000	1,130
2016-06-29	110	112	110	112	37,000	1,120
2016-06-28	112	112	107	109	39,000	1,090
2016-06-27	115	115	112	112	6,000	1,120
2016-06-24	121	121	109	110	19,000	1,100
2016-06-23	120	121	120	121	13,000	1,210
2016-06-22	120	120	120	120	6,000	1,200
2016-06-21	120	120	120	120	15,000	1,200
2016-06-20	120	120	120	120	12,000	1,200
2016-06-17	119	119	118	118	3,000	1,180
2016-06-16	122	122	118	118	10,000	1,180
2016-06-15	124	124	120	122	45,000	1,220
2016-06-14	121	123	121	121	22,000	1,210
2016-06-13	126	126	121	124	24,000	1,240
2016-06-10	126	126	126	126	4,000	1,260
2016-06-09	126	126	126	126	6,000	1,260
2016-06-08	125	125	125	125	2,000	1,250
2016-06-07	123	125	123	125	21,000	1,250
2016-06-06	123	124	121	124	14,000	1,240
2016-06-03	124	124	123	123	7,000	1,230
2016-06-02	125	126	125	125	19,000	1,250
2016-06-01	126	126	125	125	5,000	1,250
2016-05-31	125	128	125	126	13,000	1,260
2016-05-30	126	126	125	126	21,000	1,260
2016-05-27	128	128	125	126	21,000	1,260
2016-05-26	128	128	127	127	5,000	1,270
2016-05-25	129	129	129	129	1,000	1,290
2016-05-24	128	133	128	129	9,000	1,290
2016-05-23	130	130	128	128	6,000	1,280
2016-05-20	128	129	128	129	9,000	1,290
2016-05-19	128	128	128	128	8,000	1,280
2016-05-18	131	131	127	128	12,000	1,280
2016-05-17	131	132	131	132	8,000	1,320
2016-05-16	142	142	131	131	39,000	1,310
2016-05-13	141	143	140	143	15,000	1,430
2016-05-12	139	142	139	142	4,000	1,420
2016-05-11	139	140	139	140	9,000	1,400
2016-05-10	140	143	139	142	18,000	1,420
2016-05-09	148	148	139	140	40,000	1,400
2016-05-06	142	142	141	142	15,000	1,420
2016-05-02	140	140	138	140	10,000	1,400
2016-04-28	142	142	142	142	6,000	1,420
2016-04-27	143	143	143	143	4,000	1,430
2016-04-26	147	147	144	144	6,000	1,440
2016-04-25	145	147	144	147	11,000	1,470
2016-04-22	142	147	142	147	29,000	1,470
2016-04-21	140	144	140	143	19,000	1,430
2016-04-20	138	141	138	141	21,000	1,410
2016-04-19	137	137	135	135	6,000	1,350
2016-04-18	136	136	135	135	19,000	1,350
2016-04-15	141	141	136	136	34,000	1,360
2016-04-14	143	144	139	140	28,000	1,400
2016-04-13	139	142	137	142	17,000	1,420
2016-04-12	149	160	138	138	314,000	1,380
2016-04-11	134	139	134	138	34,000	1,380
2016-04-08	133	134	133	134	7,000	1,340
2016-04-07	132	134	132	134	23,000	1,340
2016-04-05	133	133	130	130	10,000	1,300
2016-04-04	131	133	129	133	8,000	1,330
2016-04-01	130	132	130	131	14,000	1,310
2016-03-31	133	133	129	132	12,000	1,320
2016-03-30	134	134	133	133	4,000	1,330
2016-03-29	132	134	132	134	8,000	1,340
2016-03-28	132	132	132	132	2,000	1,320
2016-03-24	135	135	132	132	15,000	1,320
2016-03-23	137	137	134	134	7,000	1,340
2016-03-22	137	137	137	137	6,000	1,370
2016-03-18	138	138	137	137	4,000	1,370
2016-03-16	135	138	135	138	8,000	1,380
2016-03-15	138	139	137	137	15,000	1,370
2016-03-14	137	137	135	137	21,000	1,370
2016-03-11	134	136	134	136	6,000	1,360
2016-03-10	135	135	133	134	10,000	1,340
2016-03-09	133	133	133	133	1,000	1,330
2016-03-08	134	134	133	134	6,000	1,340
2016-03-07	133	133	133	133	1,000	1,330
2016-03-04	133	133	133	133	4,000	1,330
2016-03-03	130	134	128	131	7,000	1,310
2016-03-02	132	132	131	132	7,000	1,320
2016-03-01	133	133	132	132	2,000	1,320
2016-02-29	132	132	129	130	10,000	1,300
2016-02-26	129	129	129	129	1,000	1,290
2016-02-25	129	129	129	129	1,000	1,290
2016-02-24	123	127	123	127	8,000	1,270
2016-02-23	127	127	126	126	14,000	1,260
2016-02-22	127	128	127	128	5,000	1,280
2016-02-19	127	127	127	127	5,000	1,270
2016-02-18	126	127	125	127	8,000	1,270
2016-02-17	125	126	123	123	12,000	1,230
2016-02-16	124	125	121	125	34,000	1,250
2016-02-15	119	122	119	122	17,000	1,220
2016-02-12	121	121	106	113	44,000	1,130
2016-02-10	126	128	123	125	33,000	1,250
2016-02-09	137	137	124	128	77,000	1,280
2016-02-08	138	143	136	141	19,000	1,410
2016-02-05	156	156	133	143	191,000	1,430
2016-02-04	143	172	143	162	534,000	1,620
2016-02-03	145	145	140	141	18,000	1,410
2016-02-02	146	146	143	145	47,000	1,450
2016-02-01	142	145	142	144	17,000	1,440
2016-01-29	140	141	138	141	22,000	1,410
2016-01-28	135	140	135	140	22,000	1,400
2016-01-27	134	136	132	136	21,000	1,360
2016-01-26	130	133	129	131	15,000	1,310
2016-01-25	127	134	127	133	53,000	1,330
2016-01-22	122	126	121	123	84,000	1,230
2016-01-21	124	128	120	120	88,000	1,200
2016-01-20	136	136	126	126	25,000	1,260
2016-01-19	135	137	133	136	30,000	1,360
2016-01-18	130	135	126	135	64,000	1,350
2016-01-15	144	145	140	140	64,000	1,400
2016-01-14	147	148	142	143	21,000	1,430
2016-01-13	141	147	141	147	39,000	1,470
2016-01-12	151	151	142	144	47,000	1,440
2016-01-08	152	156	150	153	25,000	1,530
2016-01-07	155	155	151	152	21,000	1,520
2016-01-06	164	164	154	154	37,000	1,540
2016-01-05	161	164	161	163	6,000	1,630
2016-01-04	163	164	162	164	13,000	1,640

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