1. HOME >
  2. 株価時系列 >
  3. 2905 >
  4. 2019年

2905 オーケー食品工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2851,2991,2851,2995001,299
2019-12-271,2711,2851,2711,2854001,285
2019-12-261,2721,2721,2641,2713001,271
2019-12-25---1,273-1,273
2019-12-241,2741,2781,2701,2731,5001,273
2019-12-231,2721,2771,2711,2746001,274
2019-12-201,2811,2891,2751,2817001,281
2019-12-191,2841,2841,2811,2814001,281
2019-12-181,2751,2871,2751,2841,2001,284
2019-12-171,2791,2891,2731,2876001,287
2019-12-161,2811,2881,2771,2871,1001,287
2019-12-131,2791,2871,2771,2871,6001,287
2019-12-121,2761,2881,2721,2872,3001,287
2019-12-11---1,289-1,289
2019-12-10---1,289-1,289
2019-12-091,2761,2891,2721,2897001,289
2019-12-06---1,276-1,276
2019-12-051,2701,2791,2641,2761,8001,276
2019-12-041,2701,2701,2601,2709001,270
2019-12-031,2681,2701,2671,2701,1001,270
2019-12-021,2551,2791,2551,2791,6001,279
2019-11-291,2791,2851,2791,2852001,285
2019-11-281,2821,2861,2801,2865001,286
2019-11-271,2871,2871,2871,2872001,287
2019-11-261,2801,2871,2781,2879001,287
2019-11-251,2831,2941,2831,2904001,290
2019-11-221,2861,2961,2851,2945001,294
2019-11-211,2811,2981,2811,2982001,298
2019-11-201,3001,3001,3001,3001001,300
2019-11-19---1,303-1,303
2019-11-181,2901,3031,2901,3032001,303
2019-11-151,2851,2901,2851,2909001,290
2019-11-141,2901,2971,2811,2919001,291
2019-11-131,2851,2941,2761,2907001,290
2019-11-121,2791,2971,2711,2812,9001,281
2019-11-111,2941,2941,2641,2792,2001,279
2019-11-08---1,298-1,298
2019-11-071,2851,3031,2741,2989001,298
2019-11-061,2701,2971,2701,2871,2001,287
2019-11-051,2951,3001,2941,3003001,300
2019-11-01---1,310-1,310
2019-10-311,2951,3101,2951,3105001,310
2019-10-301,3031,3101,3031,3102001,310
2019-10-29---1,300-1,300
2019-10-281,3001,3001,2921,3003001,300
2019-10-25---1,302-1,302
2019-10-241,2891,3021,2891,3022001,302
2019-10-231,3001,3081,3001,3082001,308
2019-10-211,3101,3161,3101,3162001,316
2019-10-181,3091,3091,3091,3091001,309
2019-10-17---1,309-1,309
2019-10-16---1,309-1,309
2019-10-151,3101,3101,3091,3091,1001,309
2019-10-111,3021,3031,3021,3032001,303
2019-10-10---1,306-1,306
2019-10-09---1,306-1,306
2019-10-081,2761,3201,2761,3063,1001,306
2019-10-07---1,288-1,288
2019-10-04---1,288-1,288
2019-10-03---1,288-1,288
2019-10-02---1,288-1,288
2019-10-011,2891,2891,2771,2885001,288
2019-09-301,2771,2931,2771,2935001,293
2019-09-271,2781,3081,2781,2941,3001,294
2019-09-261,3021,3021,2841,3016001,301
2019-09-251,2751,2931,2751,2794001,279
2019-09-241,2761,2921,2761,2923001,292
2019-09-201,2921,2961,2921,2962001,296
2019-09-191,2781,2921,2741,2924001,292
2019-09-181,2971,2971,2971,2971001,297
2019-09-171,2931,2971,2771,2978001,297
2019-09-131,2731,2981,2731,2852,0001,285
2019-09-121,2801,3001,2801,2981,8001,298
2019-09-111,2891,3031,2881,3034001,303
2019-09-101,2871,3061,2871,3063001,306
2019-09-091,3061,3061,3061,3061001,306
2019-09-061,2811,3001,2801,3001,2001,300
2019-09-05---1,301-1,301
2019-09-04---1,301-1,301
2019-09-031,2901,3011,2841,3017001,301
2019-09-021,2931,3041,2891,3044001,304
2019-08-301,2891,3061,2881,3064001,306
2019-08-29---1,307-1,307
2019-08-281,2921,3071,2911,3073001,307
2019-08-27---1,308-1,308
2019-08-261,3081,3081,3081,3081001,308
2019-08-231,2811,3071,2811,2961,0001,296
2019-08-221,3071,3071,3071,3071001,307
2019-08-211,2961,2961,2961,2961001,296
2019-08-20---1,317-1,317
2019-08-19---1,317-1,317
2019-08-16---1,317-1,317
2019-08-151,3151,3391,3001,3171,5001,317
2019-08-141,2901,3131,2841,3121,0001,312
2019-08-131,2931,2931,2931,2931001,293
2019-08-09---1,288-1,288
2019-08-081,2901,2901,2841,2883001,288
2019-08-07---1,292-1,292
2019-08-06---1,292-1,292
2019-08-05---1,292-1,292
2019-08-021,2921,2921,2921,2921001,292
2019-08-011,2931,2931,2901,2902001,290
2019-07-31---1,289-1,289
2019-07-301,2801,2891,2801,2893001,289
2019-07-29---1,296-1,296
2019-07-261,2901,2991,2861,2961,2001,296
2019-07-25---1,312-1,312
2019-07-241,2911,3141,2891,3121,1001,312
2019-07-231,3151,3151,3151,3153001,315
2019-07-221,3141,3141,3141,3142001,314
2019-07-191,3141,3141,3141,3141001,314
2019-07-181,3141,3141,3001,3124001,312
2019-07-171,3101,3131,2871,2871,2001,287
2019-07-161,3041,3201,3041,3101,0001,310
2019-07-121,2741,3201,2691,3201,8001,320
2019-07-111,2851,2891,2691,2839001,283
2019-07-10---1,289-1,289
2019-07-09---1,289-1,289
2019-07-08---1,289-1,289
2019-07-05---1,289-1,289
2019-07-041,2721,2891,2721,2891,5001,289
2019-07-031,2741,2891,2721,2891,7001,289
2019-07-021,2851,2851,2851,2852001,285
2019-07-011,2821,2851,2801,2855001,285
2019-06-28---1,289-1,289
2019-06-271,2741,2891,2741,2892001,289
2019-06-26---1,298-1,298
2019-06-251,2761,2981,2761,2983001,298
2019-06-24---1,300-1,300
2019-06-21---1,300-1,300
2019-06-201,2931,3001,2801,3007001,300
2019-06-191,2901,2991,2861,2861,9001,286
2019-06-181,2731,2931,2731,2938001,293
2019-06-171,3001,3001,2831,2971,1001,297
2019-06-141,2871,3041,2861,3003,1001,300
2019-06-131,2941,2941,2871,2873001,287
2019-06-121,2831,2971,2781,2941,0001,294
2019-06-111,2771,2981,2731,2961,4001,296
2019-06-101,3001,3001,3001,3002001,300
2019-06-071,2821,2981,2821,2982001,298
2019-06-061,3001,3001,3001,30090,9001,300
2019-06-051,2801,2991,2801,2992001,299
2019-06-041,2981,2981,2981,2981001,298
2019-06-031,2871,2981,2841,2843001,284
2019-05-311,2871,3001,2871,2993001,299
2019-05-30---1,300-1,300
2019-05-291,2751,3101,2751,3006001,300
2019-05-281,3001,3101,2801,2974001,297
2019-05-271,3001,3201,2841,3001,6001,300
2019-05-24---1,300-1,300
2019-05-231,3001,3001,3001,3001001,300
2019-05-221,2991,2991,2991,2992001,299
2019-05-21---1,299-1,299
2019-05-201,3001,3001,2991,2993001,299
2019-05-171,3001,3001,3001,3001001,300
2019-05-161,2991,2991,2991,2996,5001,299
2019-05-151,2991,2991,2991,2996001,299
2019-05-141,2901,2991,2811,2967001,296
2019-05-13---1,299-1,299
2019-05-10---1,299-1,299
2019-05-09---1,299-1,299
2019-05-081,2991,2991,2991,2991001,299
2019-05-071,2941,2941,2941,29416,9001,294
2019-04-261,2701,2941,2701,2943001,294
2019-04-251,2871,2981,2871,2983001,298
2019-04-241,2681,2951,2681,2957001,295
2019-04-23---1,298-1,298
2019-04-221,2911,2981,2911,2982001,298
2019-04-191,3191,3191,3191,3191001,319
2019-04-181,2991,3231,2991,3234001,323
2019-04-171,2821,3101,2821,2978001,297
2019-04-16---1,312-1,312
2019-04-151,3301,3301,2941,3122,8001,312
2019-04-121,3101,3371,3011,3339001,333
2019-04-11---1,320-1,320
2019-04-101,3391,3391,3091,3206001,320
2019-04-091,3071,3321,3071,3324001,332
2019-04-081,3041,3071,3041,3072001,307
2019-04-051,2861,3041,2861,3009001,300
2019-04-04---1,316-1,316
2019-04-031,2941,3161,2941,3162001,316
2019-04-02---1,324-1,324
2019-04-01---1,324-1,324
2019-03-291,3001,3281,3001,3246001,324
2019-03-28---1,299-1,299
2019-03-271,2981,2991,2981,2992001,299
2019-03-261,2811,2921,2701,2881,0001,288
2019-03-251,2771,2961,2711,2858001,285
2019-03-221,3191,3191,3181,3183001,318
2019-03-201,3491,3491,3491,3491001,349
2019-03-191,3491,3491,3231,3234001,323
2019-03-181,2831,3501,2831,3351,5001,335
2019-03-151,2701,2821,2701,2821,0001,282
2019-03-141,2801,2801,2781,2803001,280
2019-03-131,2781,2811,2781,2803001,280
2019-03-121,2761,2761,2631,2639,5001,263
2019-03-111,2651,2761,2651,2764001,276
2019-03-081,2651,2681,2541,2667001,266
2019-03-071,2641,2641,2551,2633001,263
2019-03-06---1,273-1,273
2019-03-05---1,273-1,273
2019-03-041,2651,2731,2651,2732001,273
2019-03-011,2551,2651,2551,2643001,264
2019-02-281,2501,2941,2501,2851,1001,285
2019-02-271,2551,2731,2501,2501,9001,250
2019-02-261,2851,2851,2851,2851001,285
2019-02-25---1,289-1,289
2019-02-22---1,289-1,289
2019-02-211,3251,3251,2851,2891,5001,289
2019-02-201,3011,3281,2981,2985001,298
2019-02-19---1,300-1,300
2019-02-181,3191,3191,2991,3006001,300
2019-02-151,3291,3291,2851,2901,6001,290
2019-02-141,3151,3151,2891,2996001,299
2019-02-131,3101,3101,2891,28934,3001,289
2019-02-121,2541,2871,2501,2871,0001,287
2019-02-081,3881,3881,2681,2706,2001,270
2019-02-071,3301,3701,3301,3705001,370
2019-02-06---1,360-1,360
2019-02-051,3741,3901,3601,3605001,360
2019-02-041,3281,3901,3281,3493,4001,349
2019-02-01---1,357-1,357
2019-01-311,3571,3571,3571,3571,7001,357
2019-01-301,3591,3591,3571,3572001,357
2019-01-291,3671,3671,3521,3523001,352
2019-01-281,3881,3881,3481,3619001,361
2019-01-251,3801,3851,3801,3854001,385
2019-01-241,3841,3841,3541,3833,3001,383
2019-01-231,3791,3851,3791,3846001,384
2019-01-221,3801,3801,3501,3797001,379
2019-01-211,3421,3801,3421,3801,6001,380
2019-01-181,3371,3411,3371,3407001,340
2019-01-171,3331,3381,3251,3378001,337
2019-01-161,3201,3371,3201,3348001,334
2019-01-151,3351,3351,3061,3201,5001,320
2019-01-111,3311,3391,3301,3357001,335
2019-01-101,3131,3321,3131,3317001,331
2019-01-091,3281,3411,3281,3405001,340
2019-01-081,2941,3281,2941,3032,4001,303
2019-01-07---1,309-1,309
2019-01-041,2791,3091,2791,3094001,309

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