2905 オーケー食品工業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,285 | 1,309 | 1,285 | 1,309 | 400 | 1,309 |
2018-12-27 | 1,309 | 1,310 | 1,279 | 1,310 | 1,200 | 1,310 |
2018-12-26 | 1,306 | 1,306 | 1,298 | 1,298 | 500 | 1,298 |
2018-12-25 | 1,250 | 1,308 | 1,250 | 1,290 | 2,600 | 1,290 |
2018-12-21 | 1,261 | 1,290 | 1,228 | 1,259 | 1,200 | 1,259 |
2018-12-20 | 1,310 | 1,327 | 1,267 | 1,291 | 700 | 1,291 |
2018-12-19 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
2018-12-18 | 1,282 | 1,308 | 1,282 | 1,297 | 300 | 1,297 |
2018-12-17 | 1,332 | 1,332 | 1,282 | 1,282 | 1,700 | 1,282 |
2018-12-14 | - | - | - | 1,326 | - | 1,326 |
2018-12-13 | - | - | - | 1,326 | - | 1,326 |
2018-12-12 | 1,293 | 1,326 | 1,293 | 1,326 | 300 | 1,326 |
2018-12-11 | 1,335 | 1,335 | 1,309 | 1,322 | 500 | 1,322 |
2018-12-10 | 1,339 | 1,339 | 1,309 | 1,309 | 200 | 1,309 |
2018-12-07 | 1,329 | 1,329 | 1,328 | 1,328 | 300 | 1,328 |
2018-12-06 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
2018-12-05 | 1,274 | 1,296 | 1,274 | 1,282 | 500 | 1,282 |
2018-12-04 | - | - | - | 1,304 | - | 1,304 |
2018-12-03 | 1,328 | 1,328 | 1,276 | 1,304 | 300 | 1,304 |
2018-11-30 | 1,300 | 1,310 | 1,300 | 1,300 | 800 | 1,300 |
2018-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
2018-11-28 | 1,278 | 1,294 | 1,275 | 1,275 | 400 | 1,275 |
2018-11-27 | 1,279 | 1,299 | 1,279 | 1,281 | 400 | 1,281 |
2018-11-26 | 1,321 | 1,321 | 1,277 | 1,294 | 500 | 1,294 |
2018-11-22 | 1,307 | 1,307 | 1,295 | 1,295 | 200 | 1,295 |
2018-11-21 | 1,281 | 1,288 | 1,281 | 1,288 | 33,200 | 1,288 |
2018-11-20 | - | - | - | 1,319 | - | 1,319 |
2018-11-19 | 1,306 | 1,319 | 1,306 | 1,319 | 200 | 1,319 |
2018-11-16 | - | - | - | 1,336 | - | 1,336 |
2018-11-15 | 1,338 | 1,338 | 1,330 | 1,336 | 800 | 1,336 |
2018-11-14 | 1,302 | 1,308 | 1,302 | 1,308 | 300 | 1,308 |
2018-11-13 | 1,299 | 1,303 | 1,292 | 1,297 | 500 | 1,297 |
2018-11-12 | 1,301 | 1,301 | 1,300 | 1,300 | 200 | 1,300 |
2018-11-09 | 1,280 | 1,308 | 1,280 | 1,294 | 300 | 1,294 |
2018-11-08 | 1,236 | 1,279 | 1,236 | 1,267 | 1,100 | 1,267 |
2018-11-07 | 1,319 | 1,319 | 1,236 | 1,236 | 1,500 | 1,236 |
2018-11-06 | 1,317 | 1,344 | 1,304 | 1,319 | 7,900 | 1,319 |
2018-11-05 | 1,292 | 1,320 | 1,292 | 1,309 | 3,000 | 1,309 |
2018-11-02 | 1,288 | 1,300 | 1,285 | 1,292 | 2,000 | 1,292 |
2018-11-01 | 1,284 | 1,284 | 1,258 | 1,266 | 900 | 1,266 |
2018-10-31 | 1,280 | 1,288 | 1,258 | 1,278 | 1,000 | 1,278 |
2018-10-30 | 1,222 | 1,280 | 1,222 | 1,265 | 1,600 | 1,265 |
2018-10-29 | 1,270 | 1,280 | 1,238 | 1,255 | 2,400 | 1,255 |
2018-10-26 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
2018-10-25 | 1,272 | 1,273 | 1,229 | 1,266 | 1,500 | 1,266 |
2018-10-24 | 1,254 | 1,280 | 1,252 | 1,259 | 10,400 | 1,259 |
2018-10-23 | 1,254 | 1,254 | 1,254 | 1,254 | 400 | 1,254 |
2018-10-22 | 1,242 | 1,254 | 1,242 | 1,254 | 200 | 1,254 |
2018-10-19 | 1,269 | 1,269 | 1,254 | 1,254 | 700 | 1,254 |
2018-10-18 | 1,238 | 1,274 | 1,237 | 1,274 | 1,000 | 1,274 |
2018-10-17 | - | - | - | 1,237 | - | 1,237 |
2018-10-16 | 1,208 | 1,237 | 1,208 | 1,237 | 300 | 1,237 |
2018-10-15 | 1,238 | 1,238 | 1,234 | 1,235 | 1,700 | 1,235 |
2018-10-12 | 1,227 | 1,235 | 1,224 | 1,235 | 500 | 1,235 |
2018-10-11 | 1,225 | 1,235 | 1,213 | 1,235 | 800 | 1,235 |
2018-10-10 | 1,222 | 1,230 | 1,222 | 1,230 | 300 | 1,230 |
2018-10-09 | 1,223 | 1,235 | 1,223 | 1,235 | 400 | 1,235 |
2018-10-05 | 1,208 | 1,219 | 1,208 | 1,219 | 400 | 1,219 |
2018-10-04 | - | - | - | 1,211 | - | 1,211 |
2018-10-03 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
2018-10-02 | - | - | - | 1,210 | - | 1,210 |
2018-10-01 | 1,213 | 1,220 | 1,205 | 1,210 | 900 | 1,210 |
2018-09-28 | 1,220 | 1,220 | 1,207 | 1,220 | 400 | 1,220 |
2018-09-27 | 1,212 | 1,212 | 1,212 | 1,212 | 100 | 1,212 |
2018-09-26 | 1,210 | 1,219 | 1,203 | 1,219 | 400 | 1,219 |
2018-09-25 | 1,205 | 1,219 | 1,203 | 1,217 | 700 | 1,217 |
2018-09-21 | 1,204 | 1,217 | 1,204 | 1,217 | 300 | 1,217 |
2018-09-20 | 1,213 | 1,221 | 1,213 | 1,215 | 400 | 1,215 |
2018-09-19 | 1,209 | 1,211 | 1,203 | 1,204 | 39,400 | 1,204 |
2018-09-18 | 1,225 | 1,225 | 1,192 | 1,198 | 2,900 | 1,198 |
2018-09-14 | 1,205 | 1,210 | 1,205 | 1,207 | 300 | 1,207 |
2018-09-13 | - | - | - | 1,210 | - | 1,210 |
2018-09-12 | - | - | - | 1,210 | - | 1,210 |
2018-09-11 | 1,207 | 1,210 | 1,207 | 1,210 | 300 | 1,210 |
2018-09-10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2018-09-07 | - | - | - | 1,207 | - | 1,207 |
2018-09-06 | - | - | - | 1,207 | - | 1,207 |
2018-09-05 | - | - | - | 1,207 | - | 1,207 |
2018-09-04 | 1,207 | 1,207 | 1,197 | 1,207 | 500 | 1,207 |
2018-09-03 | 1,210 | 1,218 | 1,195 | 1,197 | 800 | 1,197 |
2018-08-31 | 1,200 | 1,209 | 1,200 | 1,209 | 200 | 1,209 |
2018-08-30 | - | - | - | 1,219 | - | 1,219 |
2018-08-29 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
2018-08-28 | 1,195 | 1,206 | 1,187 | 1,206 | 600 | 1,206 |
2018-08-27 | 1,209 | 1,225 | 1,209 | 1,225 | 300 | 1,225 |
2018-08-24 | - | - | - | 1,209 | - | 1,209 |
2018-08-23 | - | - | - | 1,209 | - | 1,209 |
2018-08-22 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 1,209 |
2018-08-21 | 1,198 | 1,209 | 1,198 | 1,209 | 900 | 1,209 |
2018-08-20 | 1,200 | 1,228 | 1,198 | 1,198 | 1,200 | 1,198 |
2018-08-17 | 1,201 | 1,206 | 1,198 | 1,198 | 500 | 1,198 |
2018-08-16 | 1,209 | 1,230 | 1,209 | 1,230 | 500 | 1,230 |
2018-08-15 | 1,207 | 1,219 | 1,196 | 1,206 | 1,300 | 1,206 |
2018-08-14 | 1,203 | 1,203 | 1,196 | 1,196 | 300 | 1,196 |
2018-08-13 | 1,205 | 1,207 | 1,189 | 1,194 | 1,700 | 1,194 |
2018-08-10 | - | - | - | 1,207 | - | 1,207 |
2018-08-09 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 1,207 |
2018-08-08 | 1,209 | 1,209 | 1,185 | 1,200 | 400 | 1,200 |
2018-08-07 | 1,196 | 1,202 | 1,181 | 1,201 | 1,500 | 1,201 |
2018-08-06 | - | - | - | 1,211 | - | 1,211 |
2018-08-03 | - | - | - | 1,211 | - | 1,211 |
2018-08-02 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
2018-08-01 | 1,196 | 1,206 | 1,195 | 1,205 | 500 | 1,205 |
2018-07-31 | - | - | - | 1,213 | - | 1,213 |
2018-07-30 | 1,213 | 1,213 | 1,213 | 1,213 | 100 | 1,213 |
2018-07-27 | - | - | - | 1,208 | - | 1,208 |
2018-07-26 | 1,198 | 1,208 | 1,197 | 1,208 | 1,000 | 1,208 |
2018-07-25 | 1,214 | 1,214 | 1,194 | 1,214 | 1,000 | 1,214 |
2018-07-24 | - | - | - | 1,214 | - | 1,214 |
2018-07-23 | 1,214 | 1,214 | 1,214 | 1,214 | 100 | 1,214 |
2018-07-20 | 1,205 | 1,210 | 1,205 | 1,210 | 200 | 1,210 |
2018-07-19 | 1,195 | 1,202 | 1,195 | 1,202 | 400 | 1,202 |
2018-07-18 | 1,186 | 1,204 | 1,181 | 1,195 | 600 | 1,195 |
2018-07-17 | 1,198 | 1,198 | 1,198 | 1,198 | 800 | 1,198 |
2018-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
2018-07-12 | 1,208 | 1,210 | 1,190 | 1,210 | 1,000 | 1,210 |
2018-07-11 | 1,202 | 1,213 | 1,187 | 1,213 | 1,400 | 1,213 |
2018-07-10 | - | - | - | 1,211 | - | 1,211 |
2018-07-09 | 1,192 | 1,211 | 1,192 | 1,211 | 600 | 1,211 |
2018-07-06 | 1,203 | 1,216 | 1,194 | 1,194 | 500 | 1,194 |
2018-07-05 | 1,209 | 1,228 | 1,195 | 1,200 | 1,800 | 1,200 |
2018-07-04 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
2018-07-03 | 1,219 | 1,237 | 1,219 | 1,237 | 1,100 | 1,237 |
2018-07-02 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
2018-06-29 | 1,215 | 1,215 | 1,202 | 1,212 | 500 | 1,212 |
2018-06-28 | 1,212 | 1,212 | 1,212 | 1,212 | 200 | 1,212 |
2018-06-27 | - | - | - | 1,224 | - | 1,224 |
2018-06-26 | - | - | - | 1,224 | - | 1,224 |
2018-06-25 | 1,237 | 1,237 | 1,202 | 1,224 | 1,400 | 1,224 |
2018-06-22 | 1,218 | 1,218 | 1,202 | 1,213 | 600 | 1,213 |
2018-06-21 | 1,216 | 1,216 | 1,203 | 1,214 | 400 | 1,214 |
2018-06-20 | 1,204 | 1,215 | 1,201 | 1,210 | 500 | 1,210 |
2018-06-19 | 1,218 | 1,218 | 1,199 | 1,204 | 600 | 1,204 |
2018-06-18 | 1,205 | 1,218 | 1,205 | 1,210 | 1,200 | 1,210 |
2018-06-15 | 1,210 | 1,210 | 1,210 | 1,210 | 700 | 1,210 |
2018-06-14 | 1,208 | 1,211 | 1,191 | 1,200 | 2,500 | 1,200 |
2018-06-13 | 1,222 | 1,222 | 1,204 | 1,204 | 900 | 1,204 |
2018-06-12 | 1,220 | 1,220 | 1,202 | 1,205 | 900 | 1,205 |
2018-06-11 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2018-06-08 | 1,224 | 1,224 | 1,203 | 1,219 | 900 | 1,219 |
2018-06-07 | 1,202 | 1,216 | 1,202 | 1,216 | 200 | 1,216 |
2018-06-06 | 1,200 | 1,216 | 1,200 | 1,210 | 500 | 1,210 |
2018-06-05 | 1,211 | 1,217 | 1,188 | 1,188 | 29,000 | 1,188 |
2018-06-04 | 1,201 | 1,218 | 1,201 | 1,211 | 400 | 1,211 |
2018-06-01 | 1,190 | 1,212 | 1,190 | 1,212 | 900 | 1,212 |
2018-05-31 | 1,211 | 1,211 | 1,190 | 1,190 | 1,400 | 1,190 |
2018-05-30 | - | - | - | 1,231 | - | 1,231 |
2018-05-29 | 1,211 | 1,238 | 1,211 | 1,231 | 1,400 | 1,231 |
2018-05-28 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
2018-05-25 | 1,214 | 1,229 | 1,214 | 1,229 | 300 | 1,229 |
2018-05-24 | 1,221 | 1,233 | 1,218 | 1,233 | 500 | 1,233 |
2018-05-23 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 1,239 |
2018-05-22 | 1,208 | 1,243 | 1,208 | 1,221 | 1,300 | 1,221 |
2018-05-21 | 1,209 | 1,209 | 1,200 | 1,205 | 500 | 1,205 |
2018-05-18 | 1,210 | 1,210 | 1,193 | 1,203 | 1,300 | 1,203 |
2018-05-17 | 1,211 | 1,211 | 1,197 | 1,203 | 800 | 1,203 |
2018-05-16 | 1,206 | 1,206 | 1,205 | 1,205 | 200 | 1,205 |
2018-05-15 | 1,229 | 1,229 | 1,180 | 1,189 | 2,300 | 1,189 |
2018-05-14 | 1,226 | 1,227 | 1,206 | 1,218 | 800 | 1,218 |
2018-05-11 | 1,205 | 1,222 | 1,205 | 1,222 | 300 | 1,222 |
2018-05-10 | 1,209 | 1,217 | 1,206 | 1,211 | 15,900 | 1,211 |
2018-05-09 | - | - | - | 1,233 | - | 1,233 |
2018-05-08 | - | - | - | 1,233 | - | 1,233 |
2018-05-07 | 1,233 | 1,233 | 1,233 | 1,233 | 200 | 1,233 |
2018-05-02 | - | - | - | 1,234 | - | 1,234 |
2018-05-01 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 1,234 |
2018-04-27 | 1,207 | 1,227 | 1,207 | 1,227 | 300 | 1,227 |
2018-04-26 | 1,218 | 1,235 | 1,218 | 1,235 | 200 | 1,235 |
2018-04-25 | 1,214 | 1,221 | 1,206 | 1,218 | 700 | 1,218 |
2018-04-24 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
2018-04-23 | 1,219 | 1,228 | 1,219 | 1,228 | 200 | 1,228 |
2018-04-20 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 1,228 |
2018-04-19 | 1,215 | 1,228 | 1,215 | 1,228 | 200 | 1,228 |
2018-04-18 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
2018-04-17 | 1,281 | 1,298 | 1,215 | 1,235 | 2,100 | 1,235 |
2018-04-16 | 1,265 | 1,265 | 1,251 | 1,251 | 1,200 | 1,251 |
2018-04-13 | 1,250 | 1,279 | 1,230 | 1,261 | 4,200 | 1,261 |
2018-04-12 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
2018-04-10 | 1,236 | 1,236 | 1,230 | 1,230 | 200 | 1,230 |
2018-04-09 | 1,220 | 1,226 | 1,220 | 1,226 | 200 | 1,226 |
2018-04-06 | 1,225 | 1,237 | 1,225 | 1,237 | 700 | 1,237 |
2018-04-05 | 1,216 | 1,239 | 1,208 | 1,230 | 2,100 | 1,230 |
2018-04-04 | 1,198 | 1,198 | 1,192 | 1,192 | 19,300 | 1,192 |
2018-04-03 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
2018-03-29 | 1,226 | 1,247 | 1,226 | 1,247 | 300 | 1,247 |
2018-03-27 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
2018-03-26 | 1,240 | 1,268 | 1,240 | 1,241 | 700 | 1,241 |
2018-03-20 | 1,264 | 1,270 | 1,234 | 1,270 | 400 | 1,270 |
2018-03-19 | 1,264 | 1,264 | 1,264 | 1,264 | 200 | 1,264 |
2018-03-16 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
2018-03-15 | 1,270 | 1,270 | 1,269 | 1,269 | 800 | 1,269 |
2018-03-14 | 1,261 | 1,265 | 1,247 | 1,265 | 600 | 1,265 |
2018-03-13 | 1,253 | 1,280 | 1,253 | 1,263 | 400 | 1,263 |
2018-03-12 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
2018-03-09 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 1,258 |
2018-03-08 | 1,246 | 1,246 | 1,246 | 1,246 | 100 | 1,246 |
2018-03-06 | 1,258 | 1,258 | 1,241 | 1,258 | 500 | 1,258 |
2018-03-05 | 1,252 | 1,260 | 1,247 | 1,247 | 500 | 1,247 |
2018-03-02 | 1,252 | 1,269 | 1,220 | 1,249 | 1,200 | 1,249 |
2018-03-01 | 1,239 | 1,254 | 1,222 | 1,252 | 1,200 | 1,252 |
2018-02-27 | 1,240 | 1,240 | 1,220 | 1,239 | 600 | 1,239 |
2018-02-26 | 1,239 | 1,240 | 1,239 | 1,240 | 500 | 1,240 |
2018-02-23 | 1,239 | 1,240 | 1,218 | 1,236 | 1,000 | 1,236 |
2018-02-22 | 1,238 | 1,238 | 1,236 | 1,238 | 400 | 1,238 |
2018-02-21 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
2018-02-20 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
2018-02-19 | 1,239 | 1,241 | 1,239 | 1,241 | 600 | 1,241 |
2018-02-16 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | 1,232 |
2018-02-15 | 1,237 | 1,237 | 1,213 | 1,226 | 1,000 | 1,226 |
2018-02-14 | 1,237 | 1,237 | 1,200 | 1,207 | 600 | 1,207 |
2018-02-13 | 1,224 | 1,224 | 1,223 | 1,223 | 200 | 1,223 |
2018-02-09 | 1,198 | 1,198 | 1,181 | 1,197 | 400 | 1,197 |
2018-02-08 | 1,227 | 1,227 | 1,218 | 1,218 | 200 | 1,218 |
2018-02-07 | 1,210 | 1,243 | 1,210 | 1,210 | 1,900 | 1,210 |
2018-02-06 | 1,200 | 1,225 | 1,178 | 1,193 | 3,100 | 1,193 |
2018-02-05 | 1,212 | 1,230 | 1,212 | 1,230 | 400 | 1,230 |
2018-02-02 | 1,237 | 1,245 | 1,225 | 1,242 | 1,500 | 1,242 |
2018-02-01 | 1,207 | 1,248 | 1,207 | 1,248 | 2,800 | 1,248 |
2018-01-31 | 1,204 | 1,206 | 1,192 | 1,205 | 1,100 | 1,205 |
2018-01-30 | 1,194 | 1,219 | 1,194 | 1,198 | 4,800 | 1,198 |
2018-01-29 | 1,201 | 1,218 | 1,192 | 1,199 | 7,400 | 1,199 |
2018-01-26 | 1,318 | 1,364 | 1,201 | 1,213 | 85,700 | 1,213 |
2018-01-25 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
2018-01-24 | 1,249 | 1,250 | 1,249 | 1,250 | 300 | 1,250 |
2018-01-23 | 1,250 | 1,250 | 1,248 | 1,249 | 1,300 | 1,249 |
2018-01-22 | 1,224 | 1,248 | 1,218 | 1,247 | 900 | 1,247 |
2018-01-19 | 1,236 | 1,244 | 1,236 | 1,243 | 300 | 1,243 |
2018-01-18 | 1,236 | 1,250 | 1,227 | 1,236 | 1,900 | 1,236 |
2018-01-17 | 1,236 | 1,236 | 1,236 | 1,236 | 100 | 1,236 |
2018-01-16 | 1,212 | 1,245 | 1,204 | 1,239 | 4,500 | 1,239 |
2018-01-15 | 1,233 | 1,233 | 1,233 | 1,233 | 900 | 1,233 |
2018-01-12 | 1,224 | 1,237 | 1,220 | 1,233 | 2,100 | 1,233 |
2018-01-11 | 1,219 | 1,220 | 1,218 | 1,220 | 1,000 | 1,220 |
2018-01-10 | 1,202 | 1,215 | 1,202 | 1,215 | 200 | 1,215 |
2018-01-09 | 1,204 | 1,218 | 1,204 | 1,216 | 500 | 1,216 |
2018-01-05 | 1,224 | 1,224 | 1,204 | 1,204 | 500 | 1,204 |
2018-01-04 | 1,227 | 1,227 | 1,199 | 1,209 | 2,600 | 1,209 |
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