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 |
|---|---|---|---|---|---|---|
| 2021-10-15 | 1,846 | 1,852 | 1,831 | 1,848 | 22,900 | 1,848 |
| 2021-10-14 | 1,830 | 1,834 | 1,816 | 1,826 | 20,900 | 1,826 |
| 2021-10-13 | 1,825 | 1,838 | 1,824 | 1,835 | 18,100 | 1,835 |
| 2021-10-12 | 1,856 | 1,856 | 1,826 | 1,827 | 25,200 | 1,827 |
| 2021-10-11 | 1,854 | 1,862 | 1,848 | 1,859 | 25,000 | 1,859 |
| 2021-10-08 | 1,860 | 1,860 | 1,850 | 1,855 | 25,100 | 1,855 |
| 2021-10-07 | 1,837 | 1,852 | 1,826 | 1,850 | 43,200 | 1,850 |
| 2021-10-06 | 1,819 | 1,832 | 1,810 | 1,826 | 36,100 | 1,826 |
| 2021-10-05 | 1,813 | 1,821 | 1,801 | 1,806 | 36,900 | 1,806 |
| 2021-10-04 | 1,825 | 1,825 | 1,802 | 1,821 | 31,400 | 1,821 |
| 2021-10-01 | 1,830 | 1,842 | 1,801 | 1,801 | 65,600 | 1,801 |
| 2021-09-30 | 1,844 | 1,852 | 1,833 | 1,842 | 49,900 | 1,842 |
| 2021-09-29 | 1,814 | 1,818 | 1,804 | 1,816 | 69,500 | 1,816 |
| 2021-09-28 | 1,855 | 1,859 | 1,840 | 1,855 | 42,300 | 1,855 |
| 2021-09-27 | 1,862 | 1,862 | 1,851 | 1,851 | 23,800 | 1,851 |
| 2021-09-24 | 1,868 | 1,868 | 1,851 | 1,862 | 32,100 | 1,862 |
| 2021-09-22 | 1,855 | 1,858 | 1,841 | 1,841 | 33,800 | 1,841 |
| 2021-09-21 | 1,880 | 1,880 | 1,852 | 1,852 | 53,900 | 1,852 |
| 2021-09-17 | 1,870 | 1,892 | 1,861 | 1,892 | 69,200 | 1,892 |
| 2021-09-16 | 1,851 | 1,865 | 1,846 | 1,865 | 52,500 | 1,865 |
| 2021-09-15 | 1,865 | 1,868 | 1,852 | 1,859 | 38,200 | 1,859 |
| 2021-09-14 | 1,874 | 1,876 | 1,863 | 1,873 | 46,500 | 1,873 |
| 2021-09-13 | 1,868 | 1,874 | 1,860 | 1,874 | 27,600 | 1,874 |
| 2021-09-10 | 1,855 | 1,868 | 1,851 | 1,868 | 43,900 | 1,868 |
| 2021-09-09 | 1,848 | 1,867 | 1,845 | 1,855 | 36,300 | 1,855 |
| 2021-09-08 | 1,857 | 1,859 | 1,845 | 1,850 | 34,000 | 1,850 |
| 2021-09-07 | 1,838 | 1,858 | 1,838 | 1,853 | 46,900 | 1,853 |
| 2021-09-06 | 1,849 | 1,849 | 1,831 | 1,838 | 42,400 | 1,838 |
| 2021-09-03 | 1,830 | 1,846 | 1,825 | 1,840 | 41,500 | 1,840 |
| 2021-09-02 | 1,829 | 1,829 | 1,818 | 1,829 | 25,500 | 1,829 |
| 2021-09-01 | 1,803 | 1,829 | 1,797 | 1,829 | 44,200 | 1,829 |
| 2021-08-31 | 1,820 | 1,824 | 1,801 | 1,801 | 46,700 | 1,801 |
| 2021-08-30 | 1,820 | 1,826 | 1,817 | 1,820 | 23,500 | 1,820 |
| 2021-08-27 | 1,799 | 1,813 | 1,795 | 1,808 | 27,000 | 1,808 |
| 2021-08-26 | 1,805 | 1,810 | 1,796 | 1,801 | 24,100 | 1,801 |
| 2021-08-25 | 1,819 | 1,825 | 1,802 | 1,803 | 22,400 | 1,803 |
| 2021-08-24 | 1,819 | 1,829 | 1,816 | 1,818 | 31,000 | 1,818 |
| 2021-08-23 | 1,821 | 1,831 | 1,818 | 1,818 | 46,300 | 1,818 |
| 2021-08-20 | 1,799 | 1,816 | 1,799 | 1,805 | 40,600 | 1,805 |
| 2021-08-19 | 1,800 | 1,811 | 1,798 | 1,803 | 28,900 | 1,803 |
| 2021-08-18 | 1,790 | 1,819 | 1,779 | 1,811 | 59,900 | 1,811 |
| 2021-08-17 | 1,790 | 1,798 | 1,788 | 1,790 | 44,400 | 1,790 |
| 2021-08-16 | 1,803 | 1,805 | 1,790 | 1,790 | 53,100 | 1,790 |
| 2021-08-13 | 1,801 | 1,809 | 1,797 | 1,803 | 50,500 | 1,803 |
| 2021-08-12 | 1,822 | 1,822 | 1,800 | 1,800 | 37,300 | 1,800 |
| 2021-08-11 | 1,812 | 1,817 | 1,804 | 1,807 | 30,400 | 1,807 |
| 2021-08-10 | 1,816 | 1,827 | 1,801 | 1,801 | 45,900 | 1,801 |
| 2021-08-06 | 1,822 | 1,823 | 1,806 | 1,812 | 60,700 | 1,812 |
| 2021-08-05 | 1,831 | 1,840 | 1,816 | 1,820 | 77,500 | 1,820 |
| 2021-08-04 | 1,855 | 1,857 | 1,833 | 1,840 | 91,800 | 1,840 |
| 2021-08-03 | 1,860 | 1,864 | 1,852 | 1,860 | 44,000 | 1,860 |
| 2021-08-02 | 1,874 | 1,875 | 1,857 | 1,860 | 70,500 | 1,860 |
| 2021-07-30 | 1,870 | 1,871 | 1,847 | 1,849 | 66,000 | 1,849 |
| 2021-07-29 | 1,896 | 1,900 | 1,870 | 1,871 | 44,400 | 1,871 |
| 2021-07-28 | 1,880 | 1,897 | 1,865 | 1,896 | 67,800 | 1,896 |
| 2021-07-27 | 1,903 | 1,903 | 1,890 | 1,892 | 28,800 | 1,892 |
| 2021-07-26 | 1,931 | 1,931 | 1,890 | 1,890 | 32,500 | 1,890 |
| 2021-07-21 | 1,876 | 1,893 | 1,870 | 1,891 | 45,800 | 1,891 |
| 2021-07-20 | 1,856 | 1,876 | 1,856 | 1,874 | 46,000 | 1,874 |
| 2021-07-19 | 1,879 | 1,883 | 1,862 | 1,871 | 52,000 | 1,871 |
| 2021-07-16 | 1,875 | 1,890 | 1,875 | 1,875 | 33,300 | 1,875 |
| 2021-07-15 | 1,906 | 1,920 | 1,879 | 1,888 | 63,500 | 1,888 |
| 2021-07-14 | 1,885 | 1,907 | 1,879 | 1,899 | 69,700 | 1,899 |
| 2021-07-13 | 1,880 | 1,895 | 1,875 | 1,889 | 92,800 | 1,889 |
| 2021-07-12 | 1,886 | 1,891 | 1,863 | 1,863 | 60,600 | 1,863 |
| 2021-07-09 | 1,860 | 1,869 | 1,844 | 1,856 | 79,600 | 1,856 |
| 2021-07-08 | 1,881 | 1,886 | 1,870 | 1,870 | 38,100 | 1,870 |
| 2021-07-07 | 1,896 | 1,896 | 1,874 | 1,874 | 31,500 | 1,874 |
| 2021-07-06 | 1,879 | 1,892 | 1,874 | 1,891 | 22,500 | 1,891 |
| 2021-07-05 | 1,880 | 1,885 | 1,872 | 1,872 | 23,700 | 1,872 |
| 2021-07-02 | 1,877 | 1,895 | 1,877 | 1,880 | 36,500 | 1,880 |
| 2021-07-01 | 1,881 | 1,888 | 1,875 | 1,877 | 44,600 | 1,877 |
| 2021-06-30 | 1,904 | 1,910 | 1,879 | 1,879 | 53,800 | 1,879 |
| 2021-06-29 | 1,914 | 1,914 | 1,895 | 1,902 | 53,500 | 1,902 |
| 2021-06-28 | 1,918 | 1,919 | 1,910 | 1,914 | 29,300 | 1,914 |
| 2021-06-25 | 1,925 | 1,927 | 1,910 | 1,911 | 33,400 | 1,911 |
| 2021-06-24 | 1,899 | 1,924 | 1,899 | 1,924 | 34,800 | 1,924 |
| 2021-06-23 | 1,901 | 1,911 | 1,894 | 1,905 | 36,900 | 1,905 |
| 2021-06-22 | 1,926 | 1,935 | 1,899 | 1,904 | 45,100 | 1,904 |
| 2021-06-21 | 1,898 | 1,906 | 1,886 | 1,892 | 40,200 | 1,892 |
| 2021-06-18 | 1,939 | 1,943 | 1,900 | 1,907 | 126,900 | 1,907 |
| 2021-06-17 | 1,936 | 1,942 | 1,914 | 1,919 | 40,900 | 1,919 |
| 2021-06-16 | 1,913 | 1,945 | 1,913 | 1,945 | 51,400 | 1,945 |
| 2021-06-15 | 1,917 | 1,922 | 1,899 | 1,915 | 42,900 | 1,915 |
| 2021-06-14 | 1,927 | 1,928 | 1,907 | 1,910 | 29,600 | 1,910 |
| 2021-06-11 | 1,939 | 1,939 | 1,906 | 1,910 | 64,300 | 1,910 |
| 2021-06-10 | 1,940 | 1,948 | 1,918 | 1,931 | 43,300 | 1,931 |
| 2021-06-09 | 1,919 | 1,939 | 1,915 | 1,931 | 54,200 | 1,931 |
| 2021-06-08 | 1,900 | 1,913 | 1,895 | 1,913 | 23,400 | 1,913 |
| 2021-06-07 | 1,889 | 1,905 | 1,887 | 1,900 | 35,200 | 1,900 |
| 2021-06-04 | 1,850 | 1,877 | 1,850 | 1,875 | 42,500 | 1,875 |
| 2021-06-03 | 1,840 | 1,858 | 1,832 | 1,858 | 44,800 | 1,858 |
| 2021-06-02 | 1,865 | 1,881 | 1,841 | 1,841 | 67,700 | 1,841 |
| 2021-06-01 | 1,861 | 1,886 | 1,861 | 1,882 | 35,300 | 1,882 |
| 2021-05-31 | 1,880 | 1,902 | 1,861 | 1,865 | 34,100 | 1,865 |
| 2021-05-28 | 1,864 | 1,892 | 1,864 | 1,890 | 33,700 | 1,890 |
| 2021-05-27 | 1,870 | 1,872 | 1,855 | 1,855 | 52,400 | 1,855 |
| 2021-05-26 | 1,865 | 1,877 | 1,862 | 1,872 | 22,800 | 1,872 |
| 2021-05-25 | 1,898 | 1,901 | 1,877 | 1,877 | 42,900 | 1,877 |
| 2021-05-24 | 1,910 | 1,913 | 1,897 | 1,906 | 26,700 | 1,906 |
| 2021-05-21 | 1,930 | 1,931 | 1,916 | 1,922 | 33,900 | 1,922 |
| 2021-05-20 | 1,920 | 1,926 | 1,913 | 1,918 | 28,400 | 1,918 |
| 2021-05-19 | 1,905 | 1,921 | 1,900 | 1,920 | 27,000 | 1,920 |
| 2021-05-18 | 1,915 | 1,922 | 1,902 | 1,920 | 27,100 | 1,920 |
| 2021-05-17 | 1,920 | 1,924 | 1,903 | 1,910 | 43,300 | 1,910 |
| 2021-05-14 | 1,899 | 1,922 | 1,892 | 1,919 | 40,500 | 1,919 |
| 2021-05-13 | 1,850 | 1,892 | 1,850 | 1,892 | 37,600 | 1,892 |
| 2021-05-12 | 1,887 | 1,887 | 1,850 | 1,864 | 41,900 | 1,864 |
| 2021-05-11 | 1,893 | 1,899 | 1,878 | 1,885 | 50,600 | 1,885 |
| 2021-05-10 | 1,880 | 1,895 | 1,872 | 1,891 | 25,000 | 1,891 |
| 2021-05-07 | 1,876 | 1,887 | 1,871 | 1,883 | 23,300 | 1,883 |
| 2021-05-06 | 1,851 | 1,877 | 1,848 | 1,868 | 42,500 | 1,868 |
| 2021-04-30 | 1,840 | 1,857 | 1,835 | 1,845 | 38,100 | 1,845 |
| 2021-04-28 | 1,860 | 1,860 | 1,840 | 1,840 | 33,400 | 1,840 |
| 2021-04-27 | 1,859 | 1,862 | 1,846 | 1,854 | 43,600 | 1,854 |
| 2021-04-26 | 1,871 | 1,872 | 1,859 | 1,862 | 32,600 | 1,862 |
| 2021-04-23 | 1,863 | 1,873 | 1,857 | 1,871 | 20,600 | 1,871 |
| 2021-04-22 | 1,867 | 1,874 | 1,856 | 1,863 | 49,400 | 1,863 |
| 2021-04-21 | 1,868 | 1,874 | 1,858 | 1,867 | 43,200 | 1,867 |
| 2021-04-20 | 1,888 | 1,892 | 1,874 | 1,877 | 51,400 | 1,877 |
| 2021-04-19 | 1,909 | 1,911 | 1,893 | 1,901 | 29,800 | 1,901 |
| 2021-04-16 | 1,923 | 1,923 | 1,910 | 1,913 | 16,800 | 1,913 |
| 2021-04-15 | 1,926 | 1,936 | 1,912 | 1,918 | 25,100 | 1,918 |
| 2021-04-14 | 1,929 | 1,930 | 1,914 | 1,920 | 27,700 | 1,920 |
| 2021-04-13 | 1,920 | 1,931 | 1,916 | 1,922 | 18,200 | 1,922 |
| 2021-04-12 | 1,902 | 1,915 | 1,899 | 1,907 | 20,200 | 1,907 |
| 2021-04-09 | 1,900 | 1,905 | 1,890 | 1,896 | 36,600 | 1,896 |
| 2021-04-08 | 1,918 | 1,918 | 1,887 | 1,887 | 69,400 | 1,887 |
| 2021-04-07 | 1,924 | 1,943 | 1,924 | 1,938 | 25,400 | 1,938 |
| 2021-04-06 | 1,955 | 1,968 | 1,923 | 1,923 | 50,000 | 1,923 |
| 2021-04-05 | 1,945 | 1,962 | 1,938 | 1,957 | 32,300 | 1,957 |
| 2021-04-02 | 1,964 | 1,964 | 1,932 | 1,940 | 43,400 | 1,940 |
| 2021-04-01 | 2,002 | 2,002 | 1,951 | 1,958 | 75,700 | 1,958 |
| 2021-03-31 | 2,022 | 2,026 | 1,995 | 1,995 | 83,000 | 1,995 |
| 2021-03-30 | 2,015 | 2,042 | 1,981 | 2,022 | 108,300 | 2,022 |
| 2021-03-29 | 4,245 | 4,245 | 4,160 | 4,180 | 88,200 | 2,090 |
| 2021-03-26 | 4,185 | 4,220 | 4,170 | 4,180 | 41,600 | 2,090 |
| 2021-03-25 | 4,145 | 4,200 | 4,145 | 4,175 | 21,200 | 2,087.50 |
| 2021-03-24 | 4,145 | 4,145 | 4,105 | 4,120 | 35,200 | 2,060 |
| 2021-03-23 | 4,165 | 4,180 | 4,150 | 4,155 | 23,900 | 2,077.50 |
| 2021-03-22 | 4,205 | 4,240 | 4,165 | 4,165 | 46,600 | 2,082.50 |
| 2021-03-19 | 4,170 | 4,285 | 4,150 | 4,240 | 78,600 | 2,120 |
| 2021-03-18 | 4,145 | 4,160 | 4,135 | 4,160 | 28,600 | 2,080 |
| 2021-03-17 | 4,160 | 4,160 | 4,120 | 4,160 | 28,500 | 2,080 |
| 2021-03-16 | 4,115 | 4,170 | 4,100 | 4,165 | 28,500 | 2,082.50 |
| 2021-03-15 | 4,045 | 4,120 | 4,040 | 4,105 | 31,000 | 2,052.50 |
| 2021-03-12 | 4,005 | 4,035 | 3,975 | 4,025 | 35,200 | 2,012.50 |
| 2021-03-11 | 4,005 | 4,045 | 3,995 | 4,045 | 21,900 | 2,022.50 |
| 2021-03-10 | 3,980 | 4,015 | 3,935 | 4,015 | 35,600 | 2,007.50 |
| 2021-03-09 | 3,960 | 3,995 | 3,950 | 3,980 | 28,300 | 1,990 |
| 2021-03-08 | 3,945 | 3,945 | 3,920 | 3,935 | 29,200 | 1,967.50 |
| 2021-03-05 | 3,865 | 3,915 | 3,840 | 3,910 | 37,800 | 1,955 |
| 2021-03-04 | 3,860 | 3,875 | 3,835 | 3,845 | 23,100 | 1,922.50 |
| 2021-03-03 | 3,855 | 3,880 | 3,845 | 3,880 | 18,600 | 1,940 |
| 2021-03-02 | 3,845 | 3,865 | 3,820 | 3,865 | 21,600 | 1,932.50 |
| 2021-03-01 | 3,770 | 3,850 | 3,765 | 3,845 | 24,700 | 1,922.50 |
| 2021-02-26 | 3,830 | 3,830 | 3,760 | 3,760 | 80,100 | 1,880 |
| 2021-02-25 | 3,850 | 3,870 | 3,815 | 3,845 | 30,400 | 1,922.50 |
| 2021-02-24 | 3,810 | 3,840 | 3,795 | 3,795 | 39,800 | 1,897.50 |
| 2021-02-22 | 3,780 | 3,810 | 3,740 | 3,805 | 43,300 | 1,902.50 |
| 2021-02-19 | 3,795 | 3,795 | 3,765 | 3,780 | 33,200 | 1,890 |
| 2021-02-18 | 3,835 | 3,850 | 3,800 | 3,800 | 24,300 | 1,900 |
| 2021-02-17 | 3,830 | 3,855 | 3,820 | 3,835 | 16,300 | 1,917.50 |
| 2021-02-16 | 3,890 | 3,900 | 3,830 | 3,830 | 24,100 | 1,915 |
| 2021-02-15 | 3,880 | 3,895 | 3,855 | 3,855 | 20,700 | 1,927.50 |
| 2021-02-12 | 3,930 | 3,930 | 3,855 | 3,870 | 35,500 | 1,935 |
| 2021-02-10 | 3,875 | 3,915 | 3,855 | 3,915 | 35,600 | 1,957.50 |
| 2021-02-09 | 3,800 | 3,855 | 3,765 | 3,845 | 38,500 | 1,922.50 |
| 2021-02-08 | 3,860 | 3,950 | 3,795 | 3,810 | 89,400 | 1,905 |
| 2021-02-05 | 3,700 | 3,760 | 3,685 | 3,710 | 30,400 | 1,855 |
| 2021-02-04 | 3,675 | 3,700 | 3,665 | 3,690 | 18,200 | 1,845 |
| 2021-02-03 | 3,680 | 3,690 | 3,670 | 3,680 | 13,200 | 1,840 |
| 2021-02-02 | 3,660 | 3,685 | 3,650 | 3,680 | 12,100 | 1,840 |
| 2021-02-01 | 3,680 | 3,695 | 3,650 | 3,650 | 20,700 | 1,825 |
| 2021-01-29 | 3,725 | 3,735 | 3,680 | 3,695 | 36,300 | 1,847.50 |
| 2021-01-28 | 3,690 | 3,725 | 3,665 | 3,715 | 76,600 | 1,857.50 |
| 2021-01-27 | 3,690 | 3,735 | 3,685 | 3,690 | 30,600 | 1,845 |
| 2021-01-26 | 3,695 | 3,705 | 3,665 | 3,705 | 30,400 | 1,852.50 |
| 2021-01-25 | 3,700 | 3,700 | 3,640 | 3,670 | 27,200 | 1,835 |
| 2021-01-22 | 3,670 | 3,710 | 3,660 | 3,660 | 33,600 | 1,830 |
| 2021-01-21 | 3,645 | 3,675 | 3,635 | 3,670 | 21,600 | 1,835 |
| 2021-01-20 | 3,605 | 3,630 | 3,575 | 3,625 | 25,900 | 1,812.50 |
| 2021-01-19 | 3,650 | 3,655 | 3,605 | 3,615 | 30,900 | 1,807.50 |
| 2021-01-18 | 3,680 | 3,685 | 3,640 | 3,640 | 18,500 | 1,820 |
| 2021-01-15 | 3,705 | 3,705 | 3,665 | 3,670 | 27,800 | 1,835 |
| 2021-01-14 | 3,675 | 3,705 | 3,660 | 3,705 | 33,800 | 1,852.50 |
| 2021-01-13 | 3,660 | 3,680 | 3,630 | 3,660 | 31,600 | 1,830 |
| 2021-01-12 | 3,600 | 3,695 | 3,580 | 3,665 | 43,900 | 1,832.50 |
| 2021-01-08 | 3,570 | 3,615 | 3,570 | 3,610 | 28,100 | 1,805 |
| 2021-01-07 | 3,620 | 3,620 | 3,560 | 3,575 | 35,500 | 1,787.50 |
| 2021-01-06 | 3,565 | 3,590 | 3,555 | 3,590 | 13,700 | 1,795 |
| 2021-01-05 | 3,565 | 3,615 | 3,555 | 3,565 | 29,400 | 1,782.50 |
| 2021-01-04 | 3,570 | 3,575 | 3,520 | 3,555 | 16,100 | 1,777.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
