2613 (株)J-オイルミルズ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,520 | 1,521 | 1,505 | 1,510 | 106,000 | 1,510 |
| 2023-03-17 | 1,525 | 1,532 | 1,520 | 1,524 | 90,800 | 1,524 |
| 2023-03-16 | 1,536 | 1,537 | 1,517 | 1,524 | 85,300 | 1,524 |
| 2023-03-15 | 1,556 | 1,558 | 1,547 | 1,551 | 51,100 | 1,551 |
| 2023-03-14 | 1,552 | 1,552 | 1,532 | 1,545 | 76,200 | 1,545 |
| 2023-03-13 | 1,572 | 1,576 | 1,552 | 1,565 | 99,100 | 1,565 |
| 2023-03-10 | 1,578 | 1,586 | 1,578 | 1,582 | 83,200 | 1,582 |
| 2023-03-09 | 1,577 | 1,591 | 1,577 | 1,586 | 63,800 | 1,586 |
| 2023-03-08 | 1,572 | 1,580 | 1,572 | 1,576 | 52,500 | 1,576 |
| 2023-03-07 | 1,575 | 1,579 | 1,574 | 1,578 | 40,300 | 1,578 |
| 2023-03-06 | 1,575 | 1,577 | 1,570 | 1,574 | 50,800 | 1,574 |
| 2023-03-03 | 1,574 | 1,579 | 1,570 | 1,576 | 70,100 | 1,576 |
| 2023-03-02 | 1,570 | 1,574 | 1,566 | 1,568 | 48,500 | 1,568 |
| 2023-03-01 | 1,576 | 1,583 | 1,570 | 1,570 | 40,000 | 1,570 |
| 2023-02-28 | 1,588 | 1,589 | 1,580 | 1,580 | 47,400 | 1,580 |
| 2023-02-27 | 1,576 | 1,584 | 1,575 | 1,584 | 39,400 | 1,584 |
| 2023-02-24 | 1,572 | 1,579 | 1,572 | 1,579 | 41,500 | 1,579 |
| 2023-02-22 | 1,570 | 1,574 | 1,564 | 1,567 | 34,800 | 1,567 |
| 2023-02-21 | 1,559 | 1,571 | 1,557 | 1,571 | 33,000 | 1,571 |
| 2023-02-20 | 1,560 | 1,564 | 1,558 | 1,559 | 23,500 | 1,559 |
| 2023-02-17 | 1,549 | 1,555 | 1,549 | 1,552 | 25,800 | 1,552 |
| 2023-02-16 | 1,570 | 1,573 | 1,556 | 1,559 | 25,300 | 1,559 |
| 2023-02-15 | 1,573 | 1,578 | 1,564 | 1,567 | 23,300 | 1,567 |
| 2023-02-14 | 1,563 | 1,574 | 1,561 | 1,570 | 22,200 | 1,570 |
| 2023-02-13 | 1,551 | 1,562 | 1,551 | 1,556 | 22,100 | 1,556 |
| 2023-02-10 | 1,546 | 1,557 | 1,545 | 1,549 | 28,800 | 1,549 |
| 2023-02-09 | 1,544 | 1,555 | 1,544 | 1,549 | 27,000 | 1,549 |
| 2023-02-08 | 1,548 | 1,552 | 1,541 | 1,544 | 29,200 | 1,544 |
| 2023-02-07 | 1,548 | 1,556 | 1,543 | 1,545 | 34,400 | 1,545 |
| 2023-02-06 | 1,533 | 1,546 | 1,519 | 1,544 | 64,100 | 1,544 |
| 2023-02-03 | 1,560 | 1,560 | 1,532 | 1,537 | 40,700 | 1,537 |
| 2023-02-02 | 1,569 | 1,569 | 1,553 | 1,555 | 27,800 | 1,555 |
| 2023-02-01 | 1,580 | 1,581 | 1,555 | 1,556 | 51,700 | 1,556 |
| 2023-01-31 | 1,563 | 1,578 | 1,563 | 1,577 | 101,200 | 1,577 |
| 2023-01-30 | 1,558 | 1,561 | 1,552 | 1,558 | 48,700 | 1,558 |
| 2023-01-27 | 1,555 | 1,558 | 1,551 | 1,551 | 22,500 | 1,551 |
| 2023-01-26 | 1,560 | 1,564 | 1,552 | 1,555 | 27,500 | 1,555 |
| 2023-01-25 | 1,557 | 1,561 | 1,552 | 1,557 | 25,000 | 1,557 |
| 2023-01-24 | 1,556 | 1,564 | 1,551 | 1,562 | 72,600 | 1,562 |
| 2023-01-23 | 1,534 | 1,552 | 1,534 | 1,551 | 78,300 | 1,551 |
| 2023-01-20 | 1,526 | 1,543 | 1,526 | 1,531 | 73,300 | 1,531 |
| 2023-01-19 | 1,516 | 1,527 | 1,513 | 1,527 | 36,300 | 1,527 |
| 2023-01-18 | 1,511 | 1,521 | 1,506 | 1,520 | 58,100 | 1,520 |
| 2023-01-17 | 1,505 | 1,511 | 1,499 | 1,510 | 38,200 | 1,510 |
| 2023-01-16 | 1,490 | 1,501 | 1,487 | 1,496 | 72,500 | 1,496 |
| 2023-01-13 | 1,492 | 1,497 | 1,489 | 1,494 | 71,000 | 1,494 |
| 2023-01-12 | 1,495 | 1,498 | 1,493 | 1,493 | 29,600 | 1,493 |
| 2023-01-11 | 1,497 | 1,501 | 1,493 | 1,494 | 33,100 | 1,494 |
| 2023-01-10 | 1,505 | 1,507 | 1,492 | 1,494 | 63,300 | 1,494 |
| 2023-01-06 | 1,497 | 1,499 | 1,489 | 1,496 | 94,400 | 1,496 |
| 2023-01-05 | 1,501 | 1,507 | 1,497 | 1,497 | 56,100 | 1,497 |
| 2023-01-04 | 1,514 | 1,514 | 1,497 | 1,500 | 67,200 | 1,500 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
