2613 (株)J-オイルミルズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,5281,5441,5231,53940,5001,539
2022-09-271,5361,5361,5241,52745,0001,527
2022-09-261,5451,5451,5271,52753,4001,527
2022-09-221,5561,5641,5461,54635,9001,546
2022-09-211,5541,5701,5541,57029,6001,570
2022-09-201,5501,5581,5481,55432,2001,554
2022-09-161,5501,5601,5491,54922,0001,549
2022-09-151,5581,5601,5491,55326,7001,553
2022-09-141,5741,5741,5541,55430,8001,554
2022-09-131,5771,5821,5701,58220,0001,582
2022-09-121,5751,5761,5661,57615,8001,576
2022-09-091,5591,5731,5581,56932,4001,569
2022-09-081,5521,5711,5521,56934,8001,569
2022-09-071,5771,5771,5501,55136,0001,551
2022-09-061,5741,5851,5701,57731,1001,577
2022-09-051,5871,5871,5741,57425,9001,574
2022-09-021,6001,6001,5871,59624,3001,596
2022-09-011,5991,6041,5951,59532,1001,595
2022-08-311,6101,6131,5951,60151,3001,601
2022-08-301,6261,6271,6121,62416,7001,624
2022-08-291,6021,6221,6021,61529,3001,615
2022-08-261,6191,6211,6131,6189,2001,618
2022-08-251,6151,6171,6071,6129,9001,612
2022-08-241,6131,6151,6061,60813,8001,608
2022-08-231,6161,6171,6081,61320,9001,613
2022-08-221,6241,6301,6201,62724,2001,627
2022-08-191,6191,6291,6181,62413,9001,624
2022-08-181,6281,6311,6181,61914,2001,619
2022-08-171,6351,6401,6301,63420,4001,634
2022-08-161,6371,6371,6181,62518,5001,625
2022-08-151,6351,6381,6251,63319,4001,633
2022-08-121,6211,6431,6191,64334,1001,643
2022-08-101,6041,6161,6041,61414,7001,614
2022-08-091,6401,6441,6021,60744,9001,607
2022-08-081,6211,6381,6201,63832,7001,638
2022-08-051,6101,6251,6071,62127,0001,621
2022-08-041,6301,6311,6061,60624,1001,606
2022-08-031,6271,6301,6121,62120,6001,621
2022-08-021,6251,6301,6091,61434,9001,614
2022-08-011,6151,6351,6151,63023,4001,630
2022-07-291,6391,6391,6181,61927,5001,619
2022-07-281,6251,6401,6191,63434,5001,634
2022-07-271,6281,6351,6251,62516,2001,625
2022-07-261,6251,6381,6231,62827,8001,628
2022-07-251,6201,6321,6181,62425,4001,624
2022-07-221,6391,6391,6231,62735,1001,627
2022-07-211,6351,6441,6271,64422,7001,644
2022-07-201,6301,6351,6201,63332,4001,633
2022-07-191,6331,6331,6131,61320,4001,613
2022-07-151,6351,6351,6231,62615,1001,626
2022-07-141,6261,6401,6171,63232,7001,632
2022-07-131,6301,6361,6231,62622,0001,626
2022-07-121,6261,6351,6071,62453,9001,624
2022-07-111,6331,6421,6271,64047,1001,640
2022-07-081,6341,6341,6141,62562,5001,625
2022-07-071,6221,6341,6181,63135,3001,631
2022-07-061,6121,6221,6021,61748,0001,617
2022-07-051,6181,6181,5931,59735,7001,597
2022-07-041,6201,6271,6091,62733,5001,627
2022-07-011,6151,6181,5981,60847,2001,608
2022-06-301,6071,6101,5941,60855,5001,608
2022-06-291,5881,6021,5781,59784,4001,597
2022-06-281,5701,5921,5671,59237,7001,592
2022-06-271,5801,5801,5571,56623,5001,566
2022-06-241,5481,5711,5471,56753,5001,567
2022-06-231,5301,5461,5301,54328,5001,543
2022-06-221,5021,5341,5021,53055,9001,530
2022-06-211,5271,5331,5201,53035,2001,530
2022-06-201,5221,5271,5181,52227,9001,522
2022-06-171,4981,5251,4961,52266,0001,522
2022-06-161,5111,5201,5041,50935,8001,509
2022-06-151,5031,5111,5001,50366,5001,503
2022-06-141,5061,5161,5051,50942,5001,509
2022-06-131,5081,5191,5051,51742,0001,517
2022-06-101,5251,5291,5111,51156,6001,511
2022-06-091,5351,5441,5301,53531,4001,535
2022-06-081,5391,5501,5391,54541,8001,545
2022-06-071,5351,5471,5311,53634,7001,536
2022-06-061,5191,5271,5131,52750,0001,527
2022-06-031,5291,5331,5221,52636,7001,526
2022-06-021,5461,5461,5191,52941,8001,529
2022-06-011,5211,5571,5211,55464,0001,554
2022-05-311,5351,5391,5201,52063,9001,520
2022-05-301,5161,5441,5091,538106,1001,538
2022-05-271,5131,5151,5021,50938,5001,509
2022-05-261,5201,5311,5091,50927,0001,509
2022-05-251,5101,5281,5081,51937,5001,519
2022-05-241,5321,5331,5071,50968,8001,509
2022-05-231,5441,5571,5311,54150,5001,541
2022-05-201,5331,5421,5301,53755,0001,537
2022-05-191,5601,5611,5241,54092,4001,540
2022-05-181,5851,5861,5701,57428,6001,574
2022-05-171,5991,6071,5881,59036,2001,590
2022-05-161,6151,6151,5831,58458,3001,584
2022-05-131,5801,6041,5571,60398,9001,603
2022-05-121,6071,6151,6001,60158,0001,601
2022-05-111,6021,6141,5931,60544,9001,605
2022-05-101,5881,6081,5841,60346,4001,603
2022-05-091,6241,6241,5961,59632,2001,596
2022-05-061,6041,6281,6031,62545,7001,625
2022-05-021,5841,6141,5841,60650,1001,606
2022-04-281,5601,5941,5571,58737,1001,587
2022-04-271,5601,5841,5591,56495,0001,564
2022-04-261,5801,5811,5671,57036,8001,570
2022-04-251,5751,5811,5711,57724,5001,577
2022-04-221,5701,5861,5661,58434,8001,584
2022-04-211,5761,5891,5761,57937,0001,579
2022-04-201,5721,5841,5641,57642,6001,576
2022-04-191,5711,5731,5581,56422,1001,564
2022-04-181,5681,5731,5541,56833,9001,568
2022-04-151,5871,5881,5701,57424,0001,574
2022-04-141,5631,5841,5631,57926,0001,579
2022-04-131,5591,5671,5571,56352,2001,563
2022-04-121,5701,5841,5571,55845,1001,558
2022-04-111,5801,5831,5681,58048,8001,580
2022-04-081,5841,5871,5701,57579,5001,575
2022-04-071,6051,6091,5801,58197,0001,581
2022-04-061,6261,6311,6161,61649,6001,616
2022-04-051,6391,6391,6231,62648,9001,626
2022-04-041,6221,6331,6211,63044,7001,630
2022-04-011,6041,6301,5981,627105,8001,627
2022-03-311,6401,6421,6051,607172,4001,607
2022-03-301,6731,6761,6441,660101,6001,660
2022-03-291,7151,7161,6941,704153,6001,704
2022-03-281,7151,7251,7081,71568,4001,715
2022-03-251,7031,7131,6931,70282,0001,702
2022-03-241,6861,6961,6771,68772,2001,687
2022-03-231,6861,7051,6861,69953,3001,699
2022-03-221,6941,6981,6801,68658,2001,686
2022-03-181,6801,6901,6751,681179,7001,681
2022-03-171,6841,6941,6751,68260,5001,682
2022-03-161,6831,6921,6761,68154,1001,681
2022-03-151,6831,6921,6671,68344,1001,683
2022-03-141,6751,6801,6661,66642,8001,666
2022-03-111,6451,6751,6451,66944,5001,669
2022-03-101,6571,6901,6571,68550,5001,685
2022-03-091,6501,6551,6321,63663,0001,636
2022-03-081,6701,6791,6501,65276,0001,652
2022-03-071,6801,6901,6731,68284,9001,682
2022-03-041,6941,7071,6901,69163,3001,691
2022-03-031,7011,7141,6981,70048,5001,700
2022-03-021,7111,7171,7001,70035,7001,700
2022-03-011,7491,7571,7161,72253,2001,722
2022-02-281,7221,7431,7221,73572,5001,735
2022-02-251,7481,7491,7161,71927,7001,719
2022-02-241,7301,7461,7191,74238,3001,742
2022-02-221,7351,7391,7251,73425,3001,734
2022-02-211,7341,7431,7311,74221,0001,742
2022-02-181,7331,7471,7271,74327,4001,743
2022-02-171,7231,7351,7151,73223,4001,732
2022-02-161,7201,7311,7161,72440,7001,724
2022-02-151,7141,7231,7001,70139,6001,701
2022-02-141,6991,7201,6931,71436,1001,714
2022-02-101,7211,7231,7051,70933,4001,709
2022-02-091,7191,7241,7021,71228,5001,712
2022-02-081,6991,7191,6991,70828,8001,708
2022-02-071,6901,6951,6761,69252,7001,692
2022-02-041,6951,7121,6861,68937,6001,689
2022-02-031,7001,7101,6851,70636,6001,706
2022-02-021,6841,7091,6801,70034,3001,700
2022-02-011,7021,7021,6801,68030,1001,680
2022-01-311,7001,7001,6751,69436,2001,694
2022-01-281,6881,7011,6831,70042,4001,700
2022-01-271,6901,7001,6641,66491,0001,664
2022-01-261,7351,7351,7201,72213,2001,722
2022-01-251,7281,7321,7161,73218,5001,732
2022-01-241,7281,7301,7131,73034,1001,730
2022-01-211,6961,7171,6881,71718,7001,717
2022-01-201,6851,7091,6851,68819,6001,688
2022-01-191,6901,6951,6811,68529,2001,685
2022-01-181,7151,7151,6941,69814,0001,698
2022-01-171,7181,7231,6951,70125,3001,701
2022-01-141,7001,7181,6911,71834,9001,718
2022-01-131,7191,7191,7001,70016,5001,700
2022-01-121,7001,7191,6941,71928,2001,719
2022-01-111,7041,7041,6801,69628,4001,696
2022-01-071,7021,7121,6861,68733,5001,687
2022-01-061,7111,7161,7011,70122,0001,701
2022-01-051,7041,7191,6911,71430,3001,714
2022-01-041,6861,6921,6761,69226,7001,692

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