2905 オーケー食品工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,019	1,019	1,017	1,017	300	1,017
2021-12-29	1,009	1,028	1,009	1,028	200	1,028
2021-12-28	1,010	1,010	1,000	1,009	400	1,009
2021-12-27	1,021	1,021	1,018	1,018	2,500	1,018
2021-12-24	1,001	1,021	990	1,021	3,200	1,021
2021-12-23	1,000	1,000	999	999	300	999
2021-12-22	979	988	979	987	900	987
2021-12-21	989	989	979	989	1,000	989
2021-12-20	999	999	984	990	1,300	990
2021-12-17	1,002	1,002	976	1,002	1,200	1,002
2021-12-16	1,006	1,006	1,000	1,002	1,600	1,002
2021-12-15	1,007	1,007	1,000	1,007	1,500	1,007
2021-12-14	1,009	1,009	990	1,007	700	1,007
2021-12-13	1,010	1,010	1,010	1,010	1,000	1,010
2021-12-10	992	1,000	992	1,000	700	1,000
2021-12-09	1,004	1,004	992	1,000	300	1,000
2021-12-08	1,006	1,006	996	1,005	400	1,005
2021-12-07	-	-	-	1,006	-	1,006
2021-12-06	1,001	1,006	1,000	1,006	600	1,006
2021-12-03	1,012	1,012	1,001	1,006	500	1,006
2021-12-02	1,013	1,013	1,004	1,012	400	1,012
2021-12-01	1,005	1,014	1,005	1,014	200	1,014
2021-11-30	-	-	-	1,016	-	1,016
2021-11-29	1,019	1,019	1,016	1,016	200	1,016
2021-11-26	-	-	-	1,023	-	1,023
2021-11-25	1,025	1,025	1,009	1,023	1,300	1,023
2021-11-24	1,031	1,031	1,015	1,025	900	1,025
2021-11-22	-	-	-	1,028	-	1,028
2021-11-19	1,014	1,028	1,014	1,028	400	1,028
2021-11-18	1,026	1,031	1,014	1,014	700	1,014
2021-11-17	1,018	1,030	1,018	1,026	600	1,026
2021-11-16	1,031	1,031	1,031	1,031	200	1,031
2021-11-15	1,027	1,032	1,027	1,031	1,400	1,031
2021-11-12	1,034	1,034	1,008	1,027	3,800	1,027
2021-11-11	1,019	1,030	1,019	1,030	1,700	1,030
2021-11-10	1,012	1,019	1,012	1,019	300	1,019
2021-11-09	1,019	1,019	1,012	1,012	600	1,012
2021-11-08	1,020	1,028	1,019	1,019	300	1,019
2021-11-05	1,029	1,032	1,023	1,028	600	1,028
2021-11-04	1,022	1,032	1,021	1,029	400	1,029
2021-11-02	-	-	-	1,033	-	1,033
2021-11-01	1,033	1,035	1,026	1,033	1,800	1,033
2021-10-29	1,013	1,034	1,012	1,033	1,600	1,033
2021-10-28	1,015	1,027	1,015	1,027	400	1,027
2021-10-27	-	-	-	1,029	-	1,029
2021-10-26	1,034	1,034	1,010	1,029	1,100	1,029
2021-10-25	1,035	1,035	1,035	1,035	100	1,035
2021-10-22	1,035	1,035	1,035	1,035	100	1,035
2021-10-21	1,025	1,043	1,025	1,035	1,000	1,035
2021-10-20	1,032	1,032	1,020	1,025	1,300	1,025
2021-10-19	1,030	1,032	1,025	1,032	400	1,032
2021-10-18	1,031	1,043	1,031	1,032	1,100	1,032
2021-10-15	1,045	1,050	1,024	1,031	27,500	1,031
2021-10-14	1,110	1,114	1,110	1,114	1,000	1,114
2021-10-13	1,114	1,114	1,114	1,114	100	1,114
2021-10-12	1,114	1,114	1,114	1,114	200	1,114
2021-10-11	1,110	1,117	1,100	1,114	1,900	1,114
2021-10-08	1,120	1,122	1,109	1,120	900	1,120
2021-10-07	1,115	1,115	1,115	1,115	100	1,115
2021-10-06	1,116	1,116	1,116	1,116	100	1,116
2021-10-05	1,111	1,119	1,108	1,116	600	1,116
2021-10-04	1,120	1,120	1,120	1,120	400	1,120
2021-10-01	1,102	1,102	1,102	1,102	200	1,102
2021-09-30	1,105	1,118	1,102	1,102	800	1,102
2021-09-29	1,135	1,135	1,100	1,106	1,600	1,106
2021-09-28	1,130	1,130	1,130	1,130	300	1,130
2021-09-27	1,137	1,137	1,134	1,134	400	1,134
2021-09-24	1,110	1,128	1,107	1,128	1,800	1,128
2021-09-22	1,121	1,121	1,101	1,110	400	1,110
2021-09-21	1,118	1,118	1,108	1,108	800	1,108
2021-09-17	1,120	1,120	1,110	1,118	900	1,118
2021-09-16	1,127	1,136	1,111	1,120	2,000	1,120
2021-09-15	1,129	1,139	1,128	1,138	1,800	1,138
2021-09-14	1,114	1,119	1,112	1,112	1,300	1,112
2021-09-13	1,113	1,120	1,112	1,119	700	1,119
2021-09-10	1,123	1,123	1,112	1,121	800	1,121
2021-09-09	1,122	1,143	1,118	1,123	1,900	1,123
2021-09-08	1,123	1,158	1,118	1,122	3,200	1,122
2021-09-07	1,144	1,144	1,112	1,132	4,300	1,132
2021-09-06	1,214	1,214	1,130	1,144	15,500	1,144
2021-09-03	1,130	1,310	1,116	1,128	30,200	1,128
2021-09-02	1,115	1,116	1,115	1,116	200	1,116
2021-09-01	1,115	1,115	1,115	1,115	100	1,115
2021-08-31	1,108	1,115	1,108	1,115	300	1,115
2021-08-30	1,109	1,119	1,108	1,119	500	1,119
2021-08-27	1,110	1,125	1,110	1,125	300	1,125
2021-08-26	1,110	1,110	1,110	1,110	100	1,110
2021-08-25	-	-	-	1,125	-	1,125
2021-08-24	-	-	-	1,125	-	1,125
2021-08-23	-	-	-	1,125	-	1,125
2021-08-20	1,129	1,129	1,125	1,125	200	1,125
2021-08-19	-	-	-	1,137	-	1,137
2021-08-18	-	-	-	1,137	-	1,137
2021-08-17	-	-	-	1,137	-	1,137
2021-08-16	1,137	1,137	1,137	1,137	700	1,137
2021-08-13	1,123	1,125	1,123	1,125	200	1,125
2021-08-12	1,123	1,123	1,123	1,123	100	1,123
2021-08-11	1,124	1,128	1,123	1,123	300	1,123
2021-08-10	1,124	1,124	1,124	1,124	100	1,124
2021-08-06	1,125	1,125	1,125	1,125	100	1,125
2021-08-05	1,126	1,126	1,126	1,126	100	1,126
2021-08-04	1,130	1,130	1,108	1,127	1,200	1,127
2021-08-03	-	-	-	1,130	-	1,130
2021-08-02	-	-	-	1,130	-	1,130
2021-07-30	-	-	-	1,130	-	1,130
2021-07-29	-	-	-	1,130	-	1,130
2021-07-28	-	-	-	1,130	-	1,130
2021-07-27	-	-	-	1,130	-	1,130
2021-07-26	-	-	-	1,130	-	1,130
2021-07-21	1,108	1,130	1,108	1,130	500	1,130
2021-07-20	1,147	1,147	1,106	1,117	2,900	1,117
2021-07-19	1,106	1,117	1,103	1,117	300	1,117
2021-07-16	-	-	-	1,118	-	1,118
2021-07-15	1,132	1,132	1,100	1,118	2,300	1,118
2021-07-14	1,120	1,123	1,120	1,123	200	1,123
2021-07-13	1,116	1,129	1,116	1,127	1,100	1,127
2021-07-12	1,120	1,128	1,120	1,128	300	1,128
2021-07-09	1,119	1,128	1,118	1,128	300	1,128
2021-07-08	-	-	-	1,133	-	1,133
2021-07-07	-	-	-	1,133	-	1,133
2021-07-06	-	-	-	1,133	-	1,133
2021-07-05	-	-	-	1,133	-	1,133
2021-07-02	-	-	-	1,133	-	1,133
2021-07-01	1,121	1,133	1,120	1,133	300	1,133
2021-06-30	-	-	-	1,139	-	1,139
2021-06-29	1,118	1,140	1,118	1,139	400	1,139
2021-06-28	1,129	1,142	1,116	1,141	2,200	1,141
2021-06-25	1,110	1,144	1,109	1,130	1,600	1,130
2021-06-24	1,106	1,119	1,106	1,117	600	1,117
2021-06-23	-	-	-	1,123	-	1,123
2021-06-22	1,141	1,141	1,109	1,123	1,500	1,123
2021-06-21	1,143	1,143	1,143	1,143	300	1,143
2021-06-18	1,124	1,144	1,120	1,143	1,200	1,143
2021-06-17	-	-	-	1,124	-	1,124
2021-06-16	1,115	1,124	1,115	1,124	500	1,124
2021-06-15	1,127	1,127	1,127	1,127	600	1,127
2021-06-14	1,116	1,128	1,116	1,127	1,700	1,127
2021-06-11	1,129	1,129	1,129	1,129	100	1,129
2021-06-10	1,129	1,129	1,129	1,129	300	1,129
2021-06-09	-	-	-	1,129	-	1,129
2021-06-08	-	-	-	1,129	-	1,129
2021-06-07	1,121	1,133	1,118	1,129	600	1,129
2021-06-04	-	-	-	1,135	-	1,135
2021-06-03	1,134	1,135	1,122	1,135	400	1,135
2021-06-02	1,110	1,136	1,110	1,136	2,100	1,136
2021-06-01	1,140	1,140	1,140	1,140	100	1,140
2021-05-31	1,118	1,140	1,118	1,140	700	1,140
2021-05-28	-	-	-	1,140	-	1,140
2021-05-27	-	-	-	1,140	-	1,140
2021-05-26	1,144	1,144	1,140	1,140	500	1,140
2021-05-25	-	-	-	1,145	-	1,145
2021-05-24	1,136	1,146	1,136	1,145	500	1,145
2021-05-21	1,123	1,136	1,123	1,136	300	1,136
2021-05-20	1,140	1,140	1,139	1,139	200	1,139
2021-05-19	1,127	1,142	1,126	1,140	1,200	1,140
2021-05-18	1,128	1,143	1,128	1,143	400	1,143
2021-05-17	1,144	1,145	1,123	1,144	2,500	1,144
2021-05-14	1,134	1,144	1,127	1,144	1,100	1,144
2021-05-13	-	-	-	1,143	-	1,143
2021-05-12	1,135	1,144	1,120	1,143	900	1,143
2021-05-11	1,138	1,146	1,138	1,146	400	1,146
2021-05-10	1,132	1,147	1,131	1,146	700	1,146
2021-05-07	1,133	1,150	1,133	1,150	600	1,150
2021-05-06	1,148	1,153	1,128	1,151	2,200	1,151
2021-04-30	1,130	1,148	1,130	1,147	400	1,147
2021-04-28	-	-	-	1,149	-	1,149
2021-04-27	1,144	1,149	1,130	1,149	1,100	1,149
2021-04-26	1,140	1,147	1,121	1,144	1,100	1,144
2021-04-23	1,121	1,148	1,121	1,148	700	1,148
2021-04-22	-	-	-	1,149	-	1,149
2021-04-21	1,128	1,155	1,120	1,149	1,300	1,149
2021-04-20	1,119	1,128	1,118	1,128	1,100	1,128
2021-04-19	1,110	1,139	1,109	1,128	3,200	1,128
2021-04-16	1,148	1,151	1,121	1,140	900	1,140
2021-04-15	1,158	1,158	1,131	1,156	1,300	1,156
2021-04-14	1,158	1,158	1,158	1,158	100	1,158
2021-04-13	1,140	1,160	1,139	1,160	500	1,160
2021-04-12	1,146	1,169	1,145	1,165	1,200	1,165
2021-04-09	1,154	1,154	1,154	1,154	100	1,154
2021-04-08	-	-	-	1,154	-	1,154
2021-04-07	-	-	-	1,154	-	1,154
2021-04-06	1,130	1,154	1,120	1,154	1,200	1,154
2021-04-05	1,160	1,160	1,160	1,160	100	1,160
2021-04-02	1,165	1,165	1,160	1,160	200	1,160
2021-04-01	1,186	1,186	1,186	1,186	100	1,186
2021-03-31	1,157	1,163	1,136	1,163	600	1,163
2021-03-30	-	-	-	1,187	-	1,187
2021-03-29	1,187	1,187	1,187	1,187	100	1,187
2021-03-26	-	-	-	1,166	-	1,166
2021-03-25	1,166	1,166	1,166	1,166	200	1,166
2021-03-24	1,186	1,186	1,143	1,173	500	1,173
2021-03-23	1,188	1,188	1,161	1,184	500	1,184
2021-03-22	1,131	1,192	1,129	1,188	1,800	1,188
2021-03-19	1,169	1,198	1,139	1,139	3,500	1,139
2021-03-18	1,166	1,171	1,139	1,169	1,700	1,169
2021-03-17	1,172	1,201	1,143	1,171	900	1,171
2021-03-16	1,175	1,175	1,158	1,172	2,900	1,172
2021-03-15	1,116	1,196	1,109	1,175	15,100	1,175
2021-03-12	1,205	1,205	1,173	1,200	1,100	1,200
2021-03-11	1,092	1,207	1,092	1,202	2,800	1,202
2021-03-10	1,087	1,094	1,068	1,087	3,100	1,087
2021-03-09	1,095	1,095	1,095	1,095	600	1,095
2021-03-08	1,099	1,100	1,089	1,095	1,500	1,095
2021-03-05	1,120	1,130	1,098	1,098	4,200	1,098
2021-03-04	1,130	1,130	1,107	1,128	300	1,128
2021-03-03	1,130	1,198	1,116	1,130	5,200	1,130
2021-03-02	1,149	1,217	1,120	1,130	5,000	1,130
2021-03-01	1,137	1,173	1,132	1,149	3,200	1,149
2021-02-26	1,168	1,195	1,140	1,145	4,800	1,145
2021-02-25	1,195	1,199	1,195	1,196	600	1,196
2021-02-24	1,198	1,198	1,179	1,196	600	1,196
2021-02-22	1,221	1,221	1,200	1,200	400	1,200
2021-02-19	1,203	1,226	1,190	1,208	5,000	1,208
2021-02-18	1,207	1,230	1,193	1,203	10,300	1,203
2021-02-17	1,230	1,230	1,199	1,207	2,600	1,207
2021-02-16	1,233	1,262	1,227	1,256	2,600	1,256
2021-02-15	1,265	1,265	1,248	1,263	800	1,263
2021-02-12	1,275	1,275	1,255	1,265	1,100	1,265
2021-02-10	1,271	1,289	1,259	1,279	2,200	1,279
2021-02-09	1,253	1,290	1,253	1,290	1,000	1,290
2021-02-08	1,274	1,274	1,241	1,269	700	1,269
2021-02-05	1,259	1,288	1,258	1,271	1,100	1,271
2021-02-04	1,280	1,289	1,279	1,289	500	1,289
2021-02-03	1,261	1,291	1,261	1,291	1,200	1,291
2021-02-02	1,288	1,294	1,264	1,291	1,800	1,291
2021-02-01	1,295	1,295	1,265	1,294	1,300	1,294
2021-01-29	-	-	-	1,296	-	1,296
2021-01-28	1,296	1,296	1,296	1,296	100	1,296
2021-01-27	1,296	1,297	1,266	1,296	900	1,296
2021-01-26	1,280	1,290	1,264	1,290	600	1,290
2021-01-25	1,288	1,299	1,262	1,280	1,000	1,280
2021-01-22	1,229	1,270	1,229	1,267	2,800	1,267
2021-01-21	1,200	1,259	1,200	1,229	11,000	1,229
2021-01-20	1,151	1,453	1,151	1,278	78,100	1,278
2021-01-19	1,153	1,153	1,147	1,153	400	1,153
2021-01-18	1,152	1,152	1,126	1,149	2,400	1,149
2021-01-15	1,141	1,141	1,141	1,141	700	1,141
2021-01-14	1,140	1,140	1,139	1,140	500	1,140
2021-01-13	1,135	1,142	1,123	1,140	1,100	1,140
2021-01-12	1,136	1,144	1,122	1,144	600	1,144
2021-01-08	-	-	-	1,136	-	1,136
2021-01-07	1,137	1,137	1,136	1,136	200	1,136
2021-01-06	1,144	1,144	1,111	1,140	900	1,140
2021-01-05	1,138	1,138	1,108	1,122	300	1,122
2021-01-04	1,116	1,120	1,090	1,116	1,600	1,116

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