2613 (株)J-オイルミルズ 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
2021-04-191,9091,9111,8931,90129,8001,901
2021-04-161,9231,9231,9101,91316,8001,913
2021-04-151,9261,9361,9121,91825,1001,918
2021-04-141,9291,9301,9141,92027,7001,920
2021-04-131,9201,9311,9161,92218,2001,922
2021-04-121,9021,9151,8991,90720,2001,907
2021-04-091,9001,9051,8901,89636,6001,896
2021-04-081,9181,9181,8871,88769,4001,887
2021-04-071,9241,9431,9241,93825,4001,938
2021-04-061,9551,9681,9231,92350,0001,923
2021-04-051,9451,9621,9381,95732,3001,957
2021-04-021,9641,9641,9321,94043,4001,940
2021-04-012,0022,0021,9511,95875,7001,958
2021-03-312,0222,0261,9951,99583,0001,995
2021-03-302,0152,0421,9812,022108,3002,022
2021-03-294,2454,2454,1604,18088,2002,090
2021-03-264,1854,2204,1704,18041,6002,090
2021-03-254,1454,2004,1454,17521,2002,087.50
2021-03-244,1454,1454,1054,12035,2002,060
2021-03-234,1654,1804,1504,15523,9002,077.50
2021-03-224,2054,2404,1654,16546,6002,082.50
2021-03-194,1704,2854,1504,24078,6002,120
2021-03-184,1454,1604,1354,16028,6002,080
2021-03-174,1604,1604,1204,16028,5002,080
2021-03-164,1154,1704,1004,16528,5002,082.50
2021-03-154,0454,1204,0404,10531,0002,052.50
2021-03-124,0054,0353,9754,02535,2002,012.50
2021-03-114,0054,0453,9954,04521,9002,022.50
2021-03-103,9804,0153,9354,01535,6002,007.50
2021-03-093,9603,9953,9503,98028,3001,990
2021-03-083,9453,9453,9203,93529,2001,967.50
2021-03-053,8653,9153,8403,91037,8001,955
2021-03-043,8603,8753,8353,84523,1001,922.50
2021-03-033,8553,8803,8453,88018,6001,940
2021-03-023,8453,8653,8203,86521,6001,932.50
2021-03-013,7703,8503,7653,84524,7001,922.50
2021-02-263,8303,8303,7603,76080,1001,880
2021-02-253,8503,8703,8153,84530,4001,922.50
2021-02-243,8103,8403,7953,79539,8001,897.50
2021-02-223,7803,8103,7403,80543,3001,902.50
2021-02-193,7953,7953,7653,78033,2001,890
2021-02-183,8353,8503,8003,80024,3001,900
2021-02-173,8303,8553,8203,83516,3001,917.50
2021-02-163,8903,9003,8303,83024,1001,915
2021-02-153,8803,8953,8553,85520,7001,927.50
2021-02-123,9303,9303,8553,87035,5001,935
2021-02-103,8753,9153,8553,91535,6001,957.50
2021-02-093,8003,8553,7653,84538,5001,922.50
2021-02-083,8603,9503,7953,81089,4001,905
2021-02-053,7003,7603,6853,71030,4001,855
2021-02-043,6753,7003,6653,69018,2001,845
2021-02-033,6803,6903,6703,68013,2001,840
2021-02-023,6603,6853,6503,68012,1001,840
2021-02-013,6803,6953,6503,65020,7001,825
2021-01-293,7253,7353,6803,69536,3001,847.50
2021-01-283,6903,7253,6653,71576,6001,857.50
2021-01-273,6903,7353,6853,69030,6001,845
2021-01-263,6953,7053,6653,70530,4001,852.50
2021-01-253,7003,7003,6403,67027,2001,835
2021-01-223,6703,7103,6603,66033,6001,830
2021-01-213,6453,6753,6353,67021,6001,835
2021-01-203,6053,6303,5753,62525,9001,812.50
2021-01-193,6503,6553,6053,61530,9001,807.50
2021-01-183,6803,6853,6403,64018,5001,820
2021-01-153,7053,7053,6653,67027,8001,835
2021-01-143,6753,7053,6603,70533,8001,852.50
2021-01-133,6603,6803,6303,66031,6001,830
2021-01-123,6003,6953,5803,66543,9001,832.50
2021-01-083,5703,6153,5703,61028,1001,805
2021-01-073,6203,6203,5603,57535,5001,787.50
2021-01-063,5653,5903,5553,59013,7001,795
2021-01-053,5653,6153,5553,56529,4001,782.50
2021-01-043,5703,5753,5203,55516,1001,777.50

分割・併合履歴 : [2021-03-30]1株→2株 [2016-09-28]1株→0.1株