2905 オーケー食品工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,222 | 1,222 | 1,222 | 1,222 | 200 | 1,222 |
| 2017-12-27 | 1,205 | 1,227 | 1,205 | 1,222 | 1,100 | 1,222 |
| 2017-12-26 | 1,230 | 1,230 | 1,200 | 1,205 | 2,700 | 1,205 |
| 2017-12-25 | 1,212 | 1,240 | 1,212 | 1,233 | 1,400 | 1,233 |
| 2017-12-22 | 1,213 | 1,239 | 1,211 | 1,211 | 3,700 | 1,211 |
| 2017-12-21 | 1,199 | 1,243 | 1,199 | 1,243 | 7,200 | 1,243 |
| 2017-12-20 | 1,233 | 1,233 | 1,170 | 1,170 | 1,800 | 1,170 |
| 2017-12-19 | 1,223 | 1,237 | 1,220 | 1,232 | 400 | 1,232 |
| 2017-12-18 | 1,238 | 1,238 | 1,220 | 1,235 | 600 | 1,235 |
| 2017-12-15 | 1,240 | 1,240 | 1,220 | 1,220 | 1,400 | 1,220 |
| 2017-12-14 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2017-12-13 | 1,241 | 1,241 | 1,235 | 1,240 | 700 | 1,240 |
| 2017-12-12 | 1,242 | 1,242 | 1,230 | 1,241 | 900 | 1,241 |
| 2017-12-11 | 1,240 | 1,249 | 1,232 | 1,243 | 700 | 1,243 |
| 2017-12-08 | 1,247 | 1,247 | 1,225 | 1,240 | 700 | 1,240 |
| 2017-12-07 | 1,234 | 1,250 | 1,228 | 1,235 | 1,000 | 1,235 |
| 2017-12-06 | 1,226 | 1,249 | 1,225 | 1,243 | 1,000 | 1,243 |
| 2017-12-05 | 1,215 | 1,250 | 1,215 | 1,250 | 1,400 | 1,250 |
| 2017-12-04 | 1,232 | 1,249 | 1,232 | 1,234 | 900 | 1,234 |
| 2017-12-01 | 1,255 | 1,255 | 1,228 | 1,249 | 1,100 | 1,249 |
| 2017-11-30 | 1,236 | 1,253 | 1,228 | 1,245 | 1,100 | 1,245 |
| 2017-11-29 | 1,239 | 1,258 | 1,233 | 1,252 | 1,200 | 1,252 |
| 2017-11-28 | 1,223 | 1,264 | 1,223 | 1,233 | 1,900 | 1,233 |
| 2017-11-27 | 1,198 | 1,260 | 1,198 | 1,248 | 4,400 | 1,248 |
| 2017-11-24 | 1,186 | 1,220 | 1,185 | 1,216 | 5,200 | 1,216 |
| 2017-11-22 | 1,162 | 1,210 | 1,162 | 1,205 | 35,700 | 1,205 |
| 2017-11-21 | 1,202 | 1,210 | 1,187 | 1,192 | 1,600 | 1,192 |
| 2017-11-20 | 1,196 | 1,203 | 1,196 | 1,203 | 400 | 1,203 |
| 2017-11-16 | 1,196 | 1,196 | 1,185 | 1,195 | 300 | 1,195 |
| 2017-11-15 | 1,197 | 1,197 | 1,197 | 1,197 | 1,100 | 1,197 |
| 2017-11-13 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2017-11-10 | 1,193 | 1,197 | 1,176 | 1,197 | 1,500 | 1,197 |
| 2017-11-09 | 1,187 | 1,196 | 1,174 | 1,174 | 2,700 | 1,174 |
| 2017-11-08 | 1,176 | 1,189 | 1,172 | 1,172 | 1,600 | 1,172 |
| 2017-11-07 | 1,174 | 1,190 | 1,174 | 1,190 | 600 | 1,190 |
| 2017-11-06 | 1,203 | 1,203 | 1,185 | 1,200 | 800 | 1,200 |
| 2017-11-02 | 1,185 | 1,198 | 1,184 | 1,186 | 3,500 | 1,186 |
| 2017-11-01 | 1,199 | 1,205 | 1,180 | 1,201 | 3,800 | 1,201 |
| 2017-10-31 | 1,186 | 1,186 | 1,186 | 1,186 | 400 | 1,186 |
| 2017-10-30 | 1,205 | 1,205 | 1,184 | 1,204 | 700 | 1,204 |
| 2017-10-27 | 1,202 | 1,230 | 1,200 | 1,202 | 3,800 | 1,202 |
| 2017-10-26 | 1,181 | 1,205 | 1,176 | 1,205 | 1,200 | 1,205 |
| 2017-10-25 | 1,175 | 1,182 | 1,175 | 1,175 | 1,800 | 1,175 |
| 2017-10-24 | 1,180 | 1,180 | 1,171 | 1,180 | 300 | 1,180 |
| 2017-10-20 | 1,176 | 1,181 | 1,171 | 1,181 | 1,100 | 1,181 |
| 2017-10-19 | 1,175 | 1,182 | 1,173 | 1,180 | 1,400 | 1,180 |
| 2017-10-18 | 1,170 | 1,187 | 1,170 | 1,185 | 1,000 | 1,185 |
| 2017-10-17 | 1,170 | 1,181 | 1,168 | 1,180 | 3,300 | 1,180 |
| 2017-10-16 | 1,187 | 1,187 | 1,173 | 1,185 | 1,700 | 1,185 |
| 2017-10-13 | 1,180 | 1,190 | 1,180 | 1,187 | 2,100 | 1,187 |
| 2017-10-12 | 1,181 | 1,190 | 1,181 | 1,190 | 1,400 | 1,190 |
| 2017-10-11 | 1,184 | 1,189 | 1,181 | 1,188 | 1,400 | 1,188 |
| 2017-10-10 | 1,182 | 1,197 | 1,181 | 1,197 | 800 | 1,197 |
| 2017-10-06 | 1,198 | 1,198 | 1,186 | 1,192 | 700 | 1,192 |
| 2017-10-05 | 1,191 | 1,207 | 1,183 | 1,192 | 2,500 | 1,192 |
| 2017-10-04 | 1,198 | 1,210 | 1,198 | 1,198 | 500 | 1,198 |
| 2017-10-03 | 1,209 | 1,210 | 1,198 | 1,210 | 1,400 | 1,210 |
| 2017-10-02 | 1,209 | 1,215 | 1,189 | 1,209 | 1,200 | 1,209 |
| 2017-09-29 | 1,218 | 1,227 | 1,130 | 1,209 | 4,700 | 1,209 |
| 2017-09-28 | 1,214 | 1,227 | 1,214 | 1,225 | 500 | 1,225 |
| 2017-09-27 | 1,210 | 1,230 | 1,210 | 1,229 | 1,200 | 1,229 |
| 2017-09-26 | 122 | 122 | 121 | 122 | 15,000 | 1,220 |
| 2017-09-25 | 121 | 122 | 121 | 122 | 15,000 | 1,220 |
| 2017-09-22 | 122 | 122 | 121 | 122 | 57,000 | 1,220 |
| 2017-09-21 | 123 | 124 | 123 | 123 | 25,000 | 1,230 |
| 2017-09-20 | 124 | 124 | 123 | 124 | 13,000 | 1,240 |
| 2017-09-19 | 122 | 124 | 122 | 124 | 66,000 | 1,240 |
| 2017-09-15 | 124 | 124 | 123 | 124 | 15,000 | 1,240 |
| 2017-09-14 | 123 | 124 | 123 | 123 | 12,000 | 1,230 |
| 2017-09-13 | 124 | 124 | 123 | 124 | 10,000 | 1,240 |
| 2017-09-12 | 122 | 124 | 122 | 123 | 21,000 | 1,230 |
| 2017-09-11 | 121 | 122 | 121 | 121 | 12,000 | 1,210 |
| 2017-09-08 | 121 | 123 | 120 | 120 | 44,000 | 1,200 |
| 2017-09-07 | 123 | 125 | 122 | 122 | 42,000 | 1,220 |
| 2017-09-06 | 121 | 123 | 120 | 122 | 37,000 | 1,220 |
| 2017-09-05 | 124 | 126 | 121 | 123 | 103,000 | 1,230 |
| 2017-09-04 | 123 | 124 | 123 | 124 | 25,000 | 1,240 |
| 2017-09-01 | 127 | 127 | 123 | 123 | 91,000 | 1,230 |
| 2017-08-31 | 126 | 130 | 124 | 127 | 421,000 | 1,270 |
| 2017-08-30 | 123 | 125 | 122 | 125 | 9,000 | 1,250 |
| 2017-08-29 | 122 | 125 | 122 | 124 | 13,000 | 1,240 |
| 2017-08-28 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2017-08-25 | 124 | 125 | 124 | 124 | 5,000 | 1,240 |
| 2017-08-24 | 124 | 126 | 124 | 124 | 6,000 | 1,240 |
| 2017-08-23 | 124 | 125 | 123 | 124 | 9,000 | 1,240 |
| 2017-08-22 | 125 | 125 | 123 | 123 | 10,000 | 1,230 |
| 2017-08-21 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2017-08-18 | 123 | 124 | 123 | 123 | 8,000 | 1,230 |
| 2017-08-17 | 124 | 125 | 124 | 124 | 9,000 | 1,240 |
| 2017-08-16 | 125 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2017-08-15 | 122 | 126 | 122 | 124 | 43,000 | 1,240 |
| 2017-08-14 | 121 | 121 | 118 | 121 | 29,000 | 1,210 |
| 2017-08-10 | 121 | 123 | 121 | 121 | 16,000 | 1,210 |
| 2017-08-09 | 124 | 125 | 121 | 122 | 38,000 | 1,220 |
| 2017-08-08 | 126 | 126 | 124 | 124 | 21,000 | 1,240 |
| 2017-08-07 | 122 | 126 | 122 | 126 | 60,000 | 1,260 |
| 2017-08-04 | 123 | 125 | 123 | 124 | 37,000 | 1,240 |
| 2017-08-03 | 128 | 128 | 122 | 123 | 87,000 | 1,230 |
| 2017-08-02 | 128 | 131 | 127 | 127 | 80,000 | 1,270 |
| 2017-08-01 | 128 | 133 | 126 | 127 | 223,000 | 1,270 |
| 2017-07-31 | 127 | 131 | 126 | 127 | 65,000 | 1,270 |
| 2017-07-28 | 128 | 135 | 125 | 127 | 360,000 | 1,270 |
| 2017-07-27 | 125 | 129 | 124 | 126 | 57,000 | 1,260 |
| 2017-07-26 | 127 | 129 | 125 | 125 | 90,000 | 1,250 |
| 2017-07-25 | 124 | 131 | 124 | 127 | 379,000 | 1,270 |
| 2017-07-24 | 124 | 127 | 123 | 123 | 68,000 | 1,230 |
| 2017-07-21 | 122 | 126 | 122 | 126 | 126,000 | 1,260 |
| 2017-07-20 | 123 | 123 | 121 | 122 | 55,000 | 1,220 |
| 2017-07-19 | 122 | 123 | 121 | 122 | 89,000 | 1,220 |
| 2017-07-18 | 132 | 144 | 122 | 122 | 1,343,000 | 1,220 |
| 2017-07-14 | 123 | 131 | 123 | 127 | 285,000 | 1,270 |
| 2017-07-13 | 122 | 125 | 122 | 124 | 49,000 | 1,240 |
| 2017-07-12 | 122 | 124 | 122 | 123 | 42,000 | 1,230 |
| 2017-07-11 | 121 | 122 | 121 | 122 | 31,000 | 1,220 |
| 2017-07-10 | 121 | 122 | 121 | 122 | 15,000 | 1,220 |
| 2017-07-07 | 121 | 122 | 121 | 122 | 11,000 | 1,220 |
| 2017-07-06 | 122 | 122 | 121 | 122 | 10,000 | 1,220 |
| 2017-07-05 | 122 | 122 | 122 | 122 | 8,000 | 1,220 |
| 2017-07-04 | 122 | 122 | 120 | 121 | 22,000 | 1,210 |
| 2017-07-03 | 122 | 123 | 121 | 121 | 15,000 | 1,210 |
| 2017-06-30 | 121 | 122 | 121 | 122 | 2,000 | 1,220 |
| 2017-06-29 | 122 | 124 | 122 | 122 | 17,000 | 1,220 |
| 2017-06-28 | 121 | 122 | 121 | 121 | 13,000 | 1,210 |
| 2017-06-27 | 121 | 122 | 121 | 122 | 12,000 | 1,220 |
| 2017-06-26 | 121 | 123 | 121 | 122 | 8,000 | 1,220 |
| 2017-06-23 | 120 | 123 | 120 | 121 | 30,000 | 1,210 |
| 2017-06-22 | 121 | 123 | 119 | 121 | 39,000 | 1,210 |
| 2017-06-21 | 122 | 123 | 120 | 120 | 18,000 | 1,200 |
| 2017-06-20 | 121 | 122 | 120 | 121 | 44,000 | 1,210 |
| 2017-06-19 | 118 | 123 | 118 | 122 | 108,000 | 1,220 |
| 2017-06-16 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2017-06-15 | 119 | 119 | 118 | 119 | 12,000 | 1,190 |
| 2017-06-14 | 117 | 119 | 117 | 119 | 8,000 | 1,190 |
| 2017-06-13 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2017-06-12 | 117 | 119 | 117 | 119 | 6,000 | 1,190 |
| 2017-06-09 | 119 | 119 | 118 | 119 | 5,000 | 1,190 |
| 2017-06-08 | 120 | 120 | 117 | 118 | 53,000 | 1,180 |
| 2017-06-07 | 120 | 120 | 119 | 120 | 17,000 | 1,200 |
| 2017-06-06 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2017-06-05 | 120 | 121 | 119 | 121 | 20,000 | 1,210 |
| 2017-06-02 | 120 | 120 | 119 | 120 | 27,000 | 1,200 |
| 2017-06-01 | 118 | 120 | 117 | 119 | 19,000 | 1,190 |
| 2017-05-31 | 116 | 118 | 116 | 118 | 8,000 | 1,180 |
| 2017-05-30 | 116 | 117 | 115 | 117 | 62,000 | 1,170 |
| 2017-05-29 | 118 | 119 | 115 | 115 | 23,000 | 1,150 |
| 2017-05-26 | 119 | 120 | 118 | 118 | 44,000 | 1,180 |
| 2017-05-25 | 120 | 121 | 119 | 119 | 29,000 | 1,190 |
| 2017-05-24 | 119 | 120 | 119 | 120 | 17,000 | 1,200 |
| 2017-05-23 | 119 | 121 | 118 | 119 | 58,000 | 1,190 |
| 2017-05-22 | 119 | 120 | 118 | 119 | 61,000 | 1,190 |
| 2017-05-19 | 119 | 120 | 119 | 119 | 26,000 | 1,190 |
| 2017-05-18 | 119 | 121 | 119 | 119 | 33,000 | 1,190 |
| 2017-05-17 | 124 | 124 | 121 | 122 | 16,000 | 1,220 |
| 2017-05-16 | 123 | 126 | 123 | 123 | 11,000 | 1,230 |
| 2017-05-15 | 124 | 124 | 121 | 124 | 16,000 | 1,240 |
| 2017-05-12 | 124 | 125 | 122 | 124 | 21,000 | 1,240 |
| 2017-05-11 | 124 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2017-05-10 | 124 | 124 | 123 | 124 | 15,000 | 1,240 |
| 2017-05-09 | 124 | 124 | 122 | 124 | 14,000 | 1,240 |
| 2017-05-08 | 124 | 125 | 123 | 123 | 4,000 | 1,230 |
| 2017-05-02 | 125 | 125 | 123 | 123 | 7,000 | 1,230 |
| 2017-05-01 | 123 | 125 | 123 | 124 | 13,000 | 1,240 |
| 2017-04-28 | 123 | 125 | 123 | 123 | 20,000 | 1,230 |
| 2017-04-27 | 120 | 124 | 120 | 124 | 35,000 | 1,240 |
| 2017-04-26 | 122 | 122 | 120 | 122 | 28,000 | 1,220 |
| 2017-04-25 | 119 | 122 | 119 | 122 | 15,000 | 1,220 |
| 2017-04-24 | 124 | 124 | 121 | 122 | 13,000 | 1,220 |
| 2017-04-21 | 124 | 129 | 122 | 123 | 104,000 | 1,230 |
| 2017-04-20 | 122 | 123 | 120 | 122 | 10,000 | 1,220 |
| 2017-04-19 | 121 | 122 | 121 | 122 | 2,000 | 1,220 |
| 2017-04-18 | 121 | 123 | 120 | 123 | 27,000 | 1,230 |
| 2017-04-17 | 119 | 121 | 119 | 121 | 9,000 | 1,210 |
| 2017-04-14 | 122 | 122 | 120 | 120 | 18,000 | 1,200 |
| 2017-04-13 | 119 | 122 | 119 | 120 | 20,000 | 1,200 |
| 2017-04-12 | 122 | 124 | 118 | 119 | 24,000 | 1,190 |
| 2017-04-11 | 124 | 125 | 122 | 122 | 11,000 | 1,220 |
| 2017-04-10 | 123 | 126 | 121 | 125 | 24,000 | 1,250 |
| 2017-04-07 | 123 | 123 | 117 | 122 | 59,000 | 1,220 |
| 2017-04-06 | 120 | 125 | 119 | 124 | 30,000 | 1,240 |
| 2017-04-05 | 120 | 123 | 120 | 122 | 32,000 | 1,220 |
| 2017-04-04 | 121 | 123 | 120 | 123 | 22,000 | 1,230 |
| 2017-04-03 | 123 | 125 | 123 | 124 | 12,000 | 1,240 |
| 2017-03-31 | 124 | 124 | 123 | 123 | 3,000 | 1,230 |
| 2017-03-30 | 125 | 125 | 123 | 123 | 2,000 | 1,230 |
| 2017-03-29 | 123 | 125 | 123 | 124 | 9,000 | 1,240 |
| 2017-03-28 | 124 | 125 | 123 | 125 | 9,000 | 1,250 |
| 2017-03-27 | 123 | 124 | 121 | 124 | 17,000 | 1,240 |
| 2017-03-24 | 125 | 125 | 124 | 125 | 4,000 | 1,250 |
| 2017-03-23 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2017-03-22 | 124 | 125 | 122 | 124 | 35,000 | 1,240 |
| 2017-03-21 | 125 | 126 | 125 | 125 | 8,000 | 1,250 |
| 2017-03-17 | 125 | 126 | 125 | 125 | 18,000 | 1,250 |
| 2017-03-16 | 126 | 126 | 125 | 125 | 15,000 | 1,250 |
| 2017-03-15 | 126 | 127 | 125 | 126 | 29,000 | 1,260 |
| 2017-03-14 | 126 | 126 | 124 | 126 | 60,000 | 1,260 |
| 2017-03-13 | 128 | 128 | 127 | 127 | 33,000 | 1,270 |
| 2017-03-10 | 127 | 129 | 127 | 127 | 48,000 | 1,270 |
| 2017-03-09 | 128 | 129 | 127 | 127 | 24,000 | 1,270 |
| 2017-03-08 | 128 | 130 | 128 | 130 | 12,000 | 1,300 |
| 2017-03-07 | 128 | 129 | 127 | 128 | 20,000 | 1,280 |
| 2017-03-06 | 127 | 129 | 127 | 127 | 16,000 | 1,270 |
| 2017-03-03 | 128 | 130 | 127 | 127 | 73,000 | 1,270 |
| 2017-03-02 | 128 | 131 | 128 | 129 | 33,000 | 1,290 |
| 2017-03-01 | 127 | 129 | 127 | 128 | 34,000 | 1,280 |
| 2017-02-28 | 127 | 127 | 126 | 127 | 5,000 | 1,270 |
| 2017-02-27 | 127 | 128 | 126 | 127 | 13,000 | 1,270 |
| 2017-02-24 | 128 | 129 | 127 | 127 | 13,000 | 1,270 |
| 2017-02-23 | 128 | 129 | 127 | 129 | 12,000 | 1,290 |
| 2017-02-22 | 131 | 131 | 127 | 127 | 16,000 | 1,270 |
| 2017-02-21 | 129 | 131 | 129 | 129 | 8,000 | 1,290 |
| 2017-02-20 | 127 | 129 | 127 | 128 | 6,000 | 1,280 |
| 2017-02-17 | 127 | 128 | 126 | 127 | 26,000 | 1,270 |
| 2017-02-16 | 130 | 131 | 125 | 126 | 229,000 | 1,260 |
| 2017-02-15 | 129 | 130 | 129 | 130 | 15,000 | 1,300 |
| 2017-02-14 | 133 | 133 | 129 | 130 | 31,000 | 1,300 |
| 2017-02-13 | 129 | 132 | 129 | 131 | 35,000 | 1,310 |
| 2017-02-10 | 130 | 130 | 128 | 128 | 16,000 | 1,280 |
| 2017-02-09 | 128 | 131 | 128 | 130 | 9,000 | 1,300 |
| 2017-02-08 | 129 | 129 | 127 | 129 | 5,000 | 1,290 |
| 2017-02-07 | 127 | 128 | 126 | 128 | 7,000 | 1,280 |
| 2017-02-06 | 127 | 129 | 127 | 127 | 24,000 | 1,270 |
| 2017-02-03 | 126 | 128 | 125 | 127 | 18,000 | 1,270 |
| 2017-02-02 | 127 | 130 | 127 | 128 | 24,000 | 1,280 |
| 2017-02-01 | 126 | 129 | 126 | 128 | 11,000 | 1,280 |
| 2017-01-31 | 128 | 128 | 125 | 127 | 57,000 | 1,270 |
| 2017-01-30 | 131 | 133 | 127 | 130 | 35,000 | 1,300 |
| 2017-01-27 | 130 | 132 | 129 | 131 | 30,000 | 1,310 |
| 2017-01-26 | 128 | 130 | 128 | 130 | 20,000 | 1,300 |
| 2017-01-25 | 129 | 130 | 127 | 128 | 28,000 | 1,280 |
| 2017-01-24 | 127 | 129 | 126 | 127 | 13,000 | 1,270 |
| 2017-01-23 | 126 | 130 | 126 | 127 | 29,000 | 1,270 |
| 2017-01-20 | 125 | 127 | 124 | 124 | 27,000 | 1,240 |
| 2017-01-19 | 124 | 126 | 124 | 125 | 19,000 | 1,250 |
| 2017-01-18 | 125 | 125 | 123 | 124 | 29,000 | 1,240 |
| 2017-01-17 | 126 | 126 | 125 | 125 | 70,000 | 1,250 |
| 2017-01-16 | 130 | 130 | 126 | 127 | 48,000 | 1,270 |
| 2017-01-13 | 131 | 132 | 128 | 130 | 124,000 | 1,300 |
| 2017-01-12 | 130 | 145 | 127 | 132 | 1,077,000 | 1,320 |
| 2017-01-11 | 125 | 130 | 125 | 125 | 152,000 | 1,250 |
| 2017-01-10 | 127 | 127 | 123 | 124 | 46,000 | 1,240 |
| 2017-01-06 | 125 | 127 | 124 | 125 | 34,000 | 1,250 |
| 2017-01-05 | 123 | 128 | 123 | 123 | 61,000 | 1,230 |
| 2017-01-04 | 122 | 123 | 121 | 122 | 14,000 | 1,220 |
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
