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
2018-12-281,2851,3091,2851,3094001,309
2018-12-271,3091,3101,2791,3101,2001,310
2018-12-261,3061,3061,2981,2985001,298
2018-12-251,2501,3081,2501,2902,6001,290
2018-12-211,2611,2901,2281,2591,2001,259
2018-12-201,3101,3271,2671,2917001,291
2018-12-191,3101,3101,3101,3101001,310
2018-12-181,2821,3081,2821,2973001,297
2018-12-171,3321,3321,2821,2821,7001,282
2018-12-14---1,326-1,326
2018-12-13---1,326-1,326
2018-12-121,2931,3261,2931,3263001,326
2018-12-111,3351,3351,3091,3225001,322
2018-12-101,3391,3391,3091,3092001,309
2018-12-071,3291,3291,3281,3283001,328
2018-12-061,3051,3051,3051,3051001,305
2018-12-051,2741,2961,2741,2825001,282
2018-12-04---1,304-1,304
2018-12-031,3281,3281,2761,3043001,304
2018-11-301,3001,3101,3001,3008001,300
2018-11-291,3001,3001,3001,3001001,300
2018-11-281,2781,2941,2751,2754001,275
2018-11-271,2791,2991,2791,2814001,281
2018-11-261,3211,3211,2771,2945001,294
2018-11-221,3071,3071,2951,2952001,295
2018-11-211,2811,2881,2811,28833,2001,288
2018-11-20---1,319-1,319
2018-11-191,3061,3191,3061,3192001,319
2018-11-16---1,336-1,336
2018-11-151,3381,3381,3301,3368001,336
2018-11-141,3021,3081,3021,3083001,308
2018-11-131,2991,3031,2921,2975001,297
2018-11-121,3011,3011,3001,3002001,300
2018-11-091,2801,3081,2801,2943001,294
2018-11-081,2361,2791,2361,2671,1001,267
2018-11-071,3191,3191,2361,2361,5001,236
2018-11-061,3171,3441,3041,3197,9001,319
2018-11-051,2921,3201,2921,3093,0001,309
2018-11-021,2881,3001,2851,2922,0001,292
2018-11-011,2841,2841,2581,2669001,266
2018-10-311,2801,2881,2581,2781,0001,278
2018-10-301,2221,2801,2221,2651,6001,265
2018-10-291,2701,2801,2381,2552,4001,255
2018-10-261,2701,2701,2701,2701001,270
2018-10-251,2721,2731,2291,2661,5001,266
2018-10-241,2541,2801,2521,25910,4001,259
2018-10-231,2541,2541,2541,2544001,254
2018-10-221,2421,2541,2421,2542001,254
2018-10-191,2691,2691,2541,2547001,254
2018-10-181,2381,2741,2371,2741,0001,274
2018-10-17---1,237-1,237
2018-10-161,2081,2371,2081,2373001,237
2018-10-151,2381,2381,2341,2351,7001,235
2018-10-121,2271,2351,2241,2355001,235
2018-10-111,2251,2351,2131,2358001,235
2018-10-101,2221,2301,2221,2303001,230
2018-10-091,2231,2351,2231,2354001,235
2018-10-051,2081,2191,2081,2194001,219
2018-10-04---1,211-1,211
2018-10-031,2111,2111,2111,2111001,211
2018-10-02---1,210-1,210
2018-10-011,2131,2201,2051,2109001,210
2018-09-281,2201,2201,2071,2204001,220
2018-09-271,2121,2121,2121,2121001,212
2018-09-261,2101,2191,2031,2194001,219
2018-09-251,2051,2191,2031,2177001,217
2018-09-211,2041,2171,2041,2173001,217
2018-09-201,2131,2211,2131,2154001,215
2018-09-191,2091,2111,2031,20439,4001,204
2018-09-181,2251,2251,1921,1982,9001,198
2018-09-141,2051,2101,2051,2073001,207
2018-09-13---1,210-1,210
2018-09-12---1,210-1,210
2018-09-111,2071,2101,2071,2103001,210
2018-09-101,2001,2001,2001,2001001,200
2018-09-07---1,207-1,207
2018-09-06---1,207-1,207
2018-09-05---1,207-1,207
2018-09-041,2071,2071,1971,2075001,207
2018-09-031,2101,2181,1951,1978001,197
2018-08-311,2001,2091,2001,2092001,209
2018-08-30---1,219-1,219
2018-08-291,2191,2191,2191,2191001,219
2018-08-281,1951,2061,1871,2066001,206
2018-08-271,2091,2251,2091,2253001,225
2018-08-24---1,209-1,209
2018-08-23---1,209-1,209
2018-08-221,2091,2091,2091,2091001,209
2018-08-211,1981,2091,1981,2099001,209
2018-08-201,2001,2281,1981,1981,2001,198
2018-08-171,2011,2061,1981,1985001,198
2018-08-161,2091,2301,2091,2305001,230
2018-08-151,2071,2191,1961,2061,3001,206
2018-08-141,2031,2031,1961,1963001,196
2018-08-131,2051,2071,1891,1941,7001,194
2018-08-10---1,207-1,207
2018-08-091,2071,2071,2071,2071001,207
2018-08-081,2091,2091,1851,2004001,200
2018-08-071,1961,2021,1811,2011,5001,201
2018-08-06---1,211-1,211
2018-08-03---1,211-1,211
2018-08-021,2111,2111,2111,2111001,211
2018-08-011,1961,2061,1951,2055001,205
2018-07-31---1,213-1,213
2018-07-301,2131,2131,2131,2131001,213
2018-07-27---1,208-1,208
2018-07-261,1981,2081,1971,2081,0001,208
2018-07-251,2141,2141,1941,2141,0001,214
2018-07-24---1,214-1,214
2018-07-231,2141,2141,2141,2141001,214
2018-07-201,2051,2101,2051,2102001,210
2018-07-191,1951,2021,1951,2024001,202
2018-07-181,1861,2041,1811,1956001,195
2018-07-171,1981,1981,1981,1988001,198
2018-07-131,2001,2001,2001,2005001,200
2018-07-121,2081,2101,1901,2101,0001,210
2018-07-111,2021,2131,1871,2131,4001,213
2018-07-10---1,211-1,211
2018-07-091,1921,2111,1921,2116001,211
2018-07-061,2031,2161,1941,1945001,194
2018-07-051,2091,2281,1951,2001,8001,200
2018-07-041,2301,2301,2301,2301001,230
2018-07-031,2191,2371,2191,2371,1001,237
2018-07-021,2191,2191,2191,2191001,219
2018-06-291,2151,2151,2021,2125001,212
2018-06-281,2121,2121,2121,2122001,212
2018-06-27---1,224-1,224
2018-06-26---1,224-1,224
2018-06-251,2371,2371,2021,2241,4001,224
2018-06-221,2181,2181,2021,2136001,213
2018-06-211,2161,2161,2031,2144001,214
2018-06-201,2041,2151,2011,2105001,210
2018-06-191,2181,2181,1991,2046001,204
2018-06-181,2051,2181,2051,2101,2001,210
2018-06-151,2101,2101,2101,2107001,210
2018-06-141,2081,2111,1911,2002,5001,200
2018-06-131,2221,2221,2041,2049001,204
2018-06-121,2201,2201,2021,2059001,205
2018-06-111,2101,2101,2101,2101001,210
2018-06-081,2241,2241,2031,2199001,219
2018-06-071,2021,2161,2021,2162001,216
2018-06-061,2001,2161,2001,2105001,210
2018-06-051,2111,2171,1881,18829,0001,188
2018-06-041,2011,2181,2011,2114001,211
2018-06-011,1901,2121,1901,2129001,212
2018-05-311,2111,2111,1901,1901,4001,190
2018-05-30---1,231-1,231
2018-05-291,2111,2381,2111,2311,4001,231
2018-05-281,2111,2111,2111,2111001,211
2018-05-251,2141,2291,2141,2293001,229
2018-05-241,2211,2331,2181,2335001,233
2018-05-231,2391,2391,2391,2391001,239
2018-05-221,2081,2431,2081,2211,3001,221
2018-05-211,2091,2091,2001,2055001,205
2018-05-181,2101,2101,1931,2031,3001,203
2018-05-171,2111,2111,1971,2038001,203
2018-05-161,2061,2061,2051,2052001,205
2018-05-151,2291,2291,1801,1892,3001,189
2018-05-141,2261,2271,2061,2188001,218
2018-05-111,2051,2221,2051,2223001,222
2018-05-101,2091,2171,2061,21115,9001,211
2018-05-09---1,233-1,233
2018-05-08---1,233-1,233
2018-05-071,2331,2331,2331,2332001,233
2018-05-02---1,234-1,234
2018-05-011,2341,2341,2341,2341001,234
2018-04-271,2071,2271,2071,2273001,227
2018-04-261,2181,2351,2181,2352001,235
2018-04-251,2141,2211,2061,2187001,218
2018-04-241,2221,2221,2221,2221001,222
2018-04-231,2191,2281,2191,2282001,228
2018-04-201,2281,2281,2281,2282001,228
2018-04-191,2151,2281,2151,2282001,228
2018-04-181,2351,2351,2351,2351001,235
2018-04-171,2811,2981,2151,2352,1001,235
2018-04-161,2651,2651,2511,2511,2001,251
2018-04-131,2501,2791,2301,2614,2001,261
2018-04-121,2301,2301,2301,2301001,230
2018-04-101,2361,2361,2301,2302001,230
2018-04-091,2201,2261,2201,2262001,226
2018-04-061,2251,2371,2251,2377001,237
2018-04-051,2161,2391,2081,2302,1001,230
2018-04-041,1981,1981,1921,19219,3001,192
2018-04-031,1981,1981,1981,1981001,198
2018-03-291,2261,2471,2261,2473001,247
2018-03-271,2601,2601,2601,2601001,260
2018-03-261,2401,2681,2401,2417001,241
2018-03-201,2641,2701,2341,2704001,270
2018-03-191,2641,2641,2641,2642001,264
2018-03-161,2691,2691,2691,2691001,269
2018-03-151,2701,2701,2691,2698001,269
2018-03-141,2611,2651,2471,2656001,265
2018-03-131,2531,2801,2531,2634001,263
2018-03-121,2621,2621,2621,2621001,262
2018-03-091,2581,2581,2581,2581001,258
2018-03-081,2461,2461,2461,2461001,246
2018-03-061,2581,2581,2411,2585001,258
2018-03-051,2521,2601,2471,2475001,247
2018-03-021,2521,2691,2201,2491,2001,249
2018-03-011,2391,2541,2221,2521,2001,252
2018-02-271,2401,2401,2201,2396001,239
2018-02-261,2391,2401,2391,2405001,240
2018-02-231,2391,2401,2181,2361,0001,236
2018-02-221,2381,2381,2361,2384001,238
2018-02-211,2401,2401,2401,2401001,240
2018-02-201,2401,2401,2401,2401001,240
2018-02-191,2391,2411,2391,2416001,241
2018-02-161,2321,2321,2321,2321001,232
2018-02-151,2371,2371,2131,2261,0001,226
2018-02-141,2371,2371,2001,2076001,207
2018-02-131,2241,2241,2231,2232001,223
2018-02-091,1981,1981,1811,1974001,197
2018-02-081,2271,2271,2181,2182001,218
2018-02-071,2101,2431,2101,2101,9001,210
2018-02-061,2001,2251,1781,1933,1001,193
2018-02-051,2121,2301,2121,2304001,230
2018-02-021,2371,2451,2251,2421,5001,242
2018-02-011,2071,2481,2071,2482,8001,248
2018-01-311,2041,2061,1921,2051,1001,205
2018-01-301,1941,2191,1941,1984,8001,198
2018-01-291,2011,2181,1921,1997,4001,199
2018-01-261,3181,3641,2011,21385,7001,213
2018-01-251,2501,2501,2501,2501001,250
2018-01-241,2491,2501,2491,2503001,250
2018-01-231,2501,2501,2481,2491,3001,249
2018-01-221,2241,2481,2181,2479001,247
2018-01-191,2361,2441,2361,2433001,243
2018-01-181,2361,2501,2271,2361,9001,236
2018-01-171,2361,2361,2361,2361001,236
2018-01-161,2121,2451,2041,2394,5001,239
2018-01-151,2331,2331,2331,2339001,233
2018-01-121,2241,2371,2201,2332,1001,233
2018-01-111,2191,2201,2181,2201,0001,220
2018-01-101,2021,2151,2021,2152001,215
2018-01-091,2041,2181,2041,2165001,216
2018-01-051,2241,2241,2041,2045001,204
2018-01-041,2271,2271,1991,2092,6001,209

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