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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,528 | 1,544 | 1,523 | 1,539 | 40,500 | 1,539 |
| 2022-09-27 | 1,536 | 1,536 | 1,524 | 1,527 | 45,000 | 1,527 |
| 2022-09-26 | 1,545 | 1,545 | 1,527 | 1,527 | 53,400 | 1,527 |
| 2022-09-22 | 1,556 | 1,564 | 1,546 | 1,546 | 35,900 | 1,546 |
| 2022-09-21 | 1,554 | 1,570 | 1,554 | 1,570 | 29,600 | 1,570 |
| 2022-09-20 | 1,550 | 1,558 | 1,548 | 1,554 | 32,200 | 1,554 |
| 2022-09-16 | 1,550 | 1,560 | 1,549 | 1,549 | 22,000 | 1,549 |
| 2022-09-15 | 1,558 | 1,560 | 1,549 | 1,553 | 26,700 | 1,553 |
| 2022-09-14 | 1,574 | 1,574 | 1,554 | 1,554 | 30,800 | 1,554 |
| 2022-09-13 | 1,577 | 1,582 | 1,570 | 1,582 | 20,000 | 1,582 |
| 2022-09-12 | 1,575 | 1,576 | 1,566 | 1,576 | 15,800 | 1,576 |
| 2022-09-09 | 1,559 | 1,573 | 1,558 | 1,569 | 32,400 | 1,569 |
| 2022-09-08 | 1,552 | 1,571 | 1,552 | 1,569 | 34,800 | 1,569 |
| 2022-09-07 | 1,577 | 1,577 | 1,550 | 1,551 | 36,000 | 1,551 |
| 2022-09-06 | 1,574 | 1,585 | 1,570 | 1,577 | 31,100 | 1,577 |
| 2022-09-05 | 1,587 | 1,587 | 1,574 | 1,574 | 25,900 | 1,574 |
| 2022-09-02 | 1,600 | 1,600 | 1,587 | 1,596 | 24,300 | 1,596 |
| 2022-09-01 | 1,599 | 1,604 | 1,595 | 1,595 | 32,100 | 1,595 |
| 2022-08-31 | 1,610 | 1,613 | 1,595 | 1,601 | 51,300 | 1,601 |
| 2022-08-30 | 1,626 | 1,627 | 1,612 | 1,624 | 16,700 | 1,624 |
| 2022-08-29 | 1,602 | 1,622 | 1,602 | 1,615 | 29,300 | 1,615 |
| 2022-08-26 | 1,619 | 1,621 | 1,613 | 1,618 | 9,200 | 1,618 |
| 2022-08-25 | 1,615 | 1,617 | 1,607 | 1,612 | 9,900 | 1,612 |
| 2022-08-24 | 1,613 | 1,615 | 1,606 | 1,608 | 13,800 | 1,608 |
| 2022-08-23 | 1,616 | 1,617 | 1,608 | 1,613 | 20,900 | 1,613 |
| 2022-08-22 | 1,624 | 1,630 | 1,620 | 1,627 | 24,200 | 1,627 |
| 2022-08-19 | 1,619 | 1,629 | 1,618 | 1,624 | 13,900 | 1,624 |
| 2022-08-18 | 1,628 | 1,631 | 1,618 | 1,619 | 14,200 | 1,619 |
| 2022-08-17 | 1,635 | 1,640 | 1,630 | 1,634 | 20,400 | 1,634 |
| 2022-08-16 | 1,637 | 1,637 | 1,618 | 1,625 | 18,500 | 1,625 |
| 2022-08-15 | 1,635 | 1,638 | 1,625 | 1,633 | 19,400 | 1,633 |
| 2022-08-12 | 1,621 | 1,643 | 1,619 | 1,643 | 34,100 | 1,643 |
| 2022-08-10 | 1,604 | 1,616 | 1,604 | 1,614 | 14,700 | 1,614 |
| 2022-08-09 | 1,640 | 1,644 | 1,602 | 1,607 | 44,900 | 1,607 |
| 2022-08-08 | 1,621 | 1,638 | 1,620 | 1,638 | 32,700 | 1,638 |
| 2022-08-05 | 1,610 | 1,625 | 1,607 | 1,621 | 27,000 | 1,621 |
| 2022-08-04 | 1,630 | 1,631 | 1,606 | 1,606 | 24,100 | 1,606 |
| 2022-08-03 | 1,627 | 1,630 | 1,612 | 1,621 | 20,600 | 1,621 |
| 2022-08-02 | 1,625 | 1,630 | 1,609 | 1,614 | 34,900 | 1,614 |
| 2022-08-01 | 1,615 | 1,635 | 1,615 | 1,630 | 23,400 | 1,630 |
| 2022-07-29 | 1,639 | 1,639 | 1,618 | 1,619 | 27,500 | 1,619 |
| 2022-07-28 | 1,625 | 1,640 | 1,619 | 1,634 | 34,500 | 1,634 |
| 2022-07-27 | 1,628 | 1,635 | 1,625 | 1,625 | 16,200 | 1,625 |
| 2022-07-26 | 1,625 | 1,638 | 1,623 | 1,628 | 27,800 | 1,628 |
| 2022-07-25 | 1,620 | 1,632 | 1,618 | 1,624 | 25,400 | 1,624 |
| 2022-07-22 | 1,639 | 1,639 | 1,623 | 1,627 | 35,100 | 1,627 |
| 2022-07-21 | 1,635 | 1,644 | 1,627 | 1,644 | 22,700 | 1,644 |
| 2022-07-20 | 1,630 | 1,635 | 1,620 | 1,633 | 32,400 | 1,633 |
| 2022-07-19 | 1,633 | 1,633 | 1,613 | 1,613 | 20,400 | 1,613 |
| 2022-07-15 | 1,635 | 1,635 | 1,623 | 1,626 | 15,100 | 1,626 |
| 2022-07-14 | 1,626 | 1,640 | 1,617 | 1,632 | 32,700 | 1,632 |
| 2022-07-13 | 1,630 | 1,636 | 1,623 | 1,626 | 22,000 | 1,626 |
| 2022-07-12 | 1,626 | 1,635 | 1,607 | 1,624 | 53,900 | 1,624 |
| 2022-07-11 | 1,633 | 1,642 | 1,627 | 1,640 | 47,100 | 1,640 |
| 2022-07-08 | 1,634 | 1,634 | 1,614 | 1,625 | 62,500 | 1,625 |
| 2022-07-07 | 1,622 | 1,634 | 1,618 | 1,631 | 35,300 | 1,631 |
| 2022-07-06 | 1,612 | 1,622 | 1,602 | 1,617 | 48,000 | 1,617 |
| 2022-07-05 | 1,618 | 1,618 | 1,593 | 1,597 | 35,700 | 1,597 |
| 2022-07-04 | 1,620 | 1,627 | 1,609 | 1,627 | 33,500 | 1,627 |
| 2022-07-01 | 1,615 | 1,618 | 1,598 | 1,608 | 47,200 | 1,608 |
| 2022-06-30 | 1,607 | 1,610 | 1,594 | 1,608 | 55,500 | 1,608 |
| 2022-06-29 | 1,588 | 1,602 | 1,578 | 1,597 | 84,400 | 1,597 |
| 2022-06-28 | 1,570 | 1,592 | 1,567 | 1,592 | 37,700 | 1,592 |
| 2022-06-27 | 1,580 | 1,580 | 1,557 | 1,566 | 23,500 | 1,566 |
| 2022-06-24 | 1,548 | 1,571 | 1,547 | 1,567 | 53,500 | 1,567 |
| 2022-06-23 | 1,530 | 1,546 | 1,530 | 1,543 | 28,500 | 1,543 |
| 2022-06-22 | 1,502 | 1,534 | 1,502 | 1,530 | 55,900 | 1,530 |
| 2022-06-21 | 1,527 | 1,533 | 1,520 | 1,530 | 35,200 | 1,530 |
| 2022-06-20 | 1,522 | 1,527 | 1,518 | 1,522 | 27,900 | 1,522 |
| 2022-06-17 | 1,498 | 1,525 | 1,496 | 1,522 | 66,000 | 1,522 |
| 2022-06-16 | 1,511 | 1,520 | 1,504 | 1,509 | 35,800 | 1,509 |
| 2022-06-15 | 1,503 | 1,511 | 1,500 | 1,503 | 66,500 | 1,503 |
| 2022-06-14 | 1,506 | 1,516 | 1,505 | 1,509 | 42,500 | 1,509 |
| 2022-06-13 | 1,508 | 1,519 | 1,505 | 1,517 | 42,000 | 1,517 |
| 2022-06-10 | 1,525 | 1,529 | 1,511 | 1,511 | 56,600 | 1,511 |
| 2022-06-09 | 1,535 | 1,544 | 1,530 | 1,535 | 31,400 | 1,535 |
| 2022-06-08 | 1,539 | 1,550 | 1,539 | 1,545 | 41,800 | 1,545 |
| 2022-06-07 | 1,535 | 1,547 | 1,531 | 1,536 | 34,700 | 1,536 |
| 2022-06-06 | 1,519 | 1,527 | 1,513 | 1,527 | 50,000 | 1,527 |
| 2022-06-03 | 1,529 | 1,533 | 1,522 | 1,526 | 36,700 | 1,526 |
| 2022-06-02 | 1,546 | 1,546 | 1,519 | 1,529 | 41,800 | 1,529 |
| 2022-06-01 | 1,521 | 1,557 | 1,521 | 1,554 | 64,000 | 1,554 |
| 2022-05-31 | 1,535 | 1,539 | 1,520 | 1,520 | 63,900 | 1,520 |
| 2022-05-30 | 1,516 | 1,544 | 1,509 | 1,538 | 106,100 | 1,538 |
| 2022-05-27 | 1,513 | 1,515 | 1,502 | 1,509 | 38,500 | 1,509 |
| 2022-05-26 | 1,520 | 1,531 | 1,509 | 1,509 | 27,000 | 1,509 |
| 2022-05-25 | 1,510 | 1,528 | 1,508 | 1,519 | 37,500 | 1,519 |
| 2022-05-24 | 1,532 | 1,533 | 1,507 | 1,509 | 68,800 | 1,509 |
| 2022-05-23 | 1,544 | 1,557 | 1,531 | 1,541 | 50,500 | 1,541 |
| 2022-05-20 | 1,533 | 1,542 | 1,530 | 1,537 | 55,000 | 1,537 |
| 2022-05-19 | 1,560 | 1,561 | 1,524 | 1,540 | 92,400 | 1,540 |
| 2022-05-18 | 1,585 | 1,586 | 1,570 | 1,574 | 28,600 | 1,574 |
| 2022-05-17 | 1,599 | 1,607 | 1,588 | 1,590 | 36,200 | 1,590 |
| 2022-05-16 | 1,615 | 1,615 | 1,583 | 1,584 | 58,300 | 1,584 |
| 2022-05-13 | 1,580 | 1,604 | 1,557 | 1,603 | 98,900 | 1,603 |
| 2022-05-12 | 1,607 | 1,615 | 1,600 | 1,601 | 58,000 | 1,601 |
| 2022-05-11 | 1,602 | 1,614 | 1,593 | 1,605 | 44,900 | 1,605 |
| 2022-05-10 | 1,588 | 1,608 | 1,584 | 1,603 | 46,400 | 1,603 |
| 2022-05-09 | 1,624 | 1,624 | 1,596 | 1,596 | 32,200 | 1,596 |
| 2022-05-06 | 1,604 | 1,628 | 1,603 | 1,625 | 45,700 | 1,625 |
| 2022-05-02 | 1,584 | 1,614 | 1,584 | 1,606 | 50,100 | 1,606 |
| 2022-04-28 | 1,560 | 1,594 | 1,557 | 1,587 | 37,100 | 1,587 |
| 2022-04-27 | 1,560 | 1,584 | 1,559 | 1,564 | 95,000 | 1,564 |
| 2022-04-26 | 1,580 | 1,581 | 1,567 | 1,570 | 36,800 | 1,570 |
| 2022-04-25 | 1,575 | 1,581 | 1,571 | 1,577 | 24,500 | 1,577 |
| 2022-04-22 | 1,570 | 1,586 | 1,566 | 1,584 | 34,800 | 1,584 |
| 2022-04-21 | 1,576 | 1,589 | 1,576 | 1,579 | 37,000 | 1,579 |
| 2022-04-20 | 1,572 | 1,584 | 1,564 | 1,576 | 42,600 | 1,576 |
| 2022-04-19 | 1,571 | 1,573 | 1,558 | 1,564 | 22,100 | 1,564 |
| 2022-04-18 | 1,568 | 1,573 | 1,554 | 1,568 | 33,900 | 1,568 |
| 2022-04-15 | 1,587 | 1,588 | 1,570 | 1,574 | 24,000 | 1,574 |
| 2022-04-14 | 1,563 | 1,584 | 1,563 | 1,579 | 26,000 | 1,579 |
| 2022-04-13 | 1,559 | 1,567 | 1,557 | 1,563 | 52,200 | 1,563 |
| 2022-04-12 | 1,570 | 1,584 | 1,557 | 1,558 | 45,100 | 1,558 |
| 2022-04-11 | 1,580 | 1,583 | 1,568 | 1,580 | 48,800 | 1,580 |
| 2022-04-08 | 1,584 | 1,587 | 1,570 | 1,575 | 79,500 | 1,575 |
| 2022-04-07 | 1,605 | 1,609 | 1,580 | 1,581 | 97,000 | 1,581 |
| 2022-04-06 | 1,626 | 1,631 | 1,616 | 1,616 | 49,600 | 1,616 |
| 2022-04-05 | 1,639 | 1,639 | 1,623 | 1,626 | 48,900 | 1,626 |
| 2022-04-04 | 1,622 | 1,633 | 1,621 | 1,630 | 44,700 | 1,630 |
| 2022-04-01 | 1,604 | 1,630 | 1,598 | 1,627 | 105,800 | 1,627 |
| 2022-03-31 | 1,640 | 1,642 | 1,605 | 1,607 | 172,400 | 1,607 |
| 2022-03-30 | 1,673 | 1,676 | 1,644 | 1,660 | 101,600 | 1,660 |
| 2022-03-29 | 1,715 | 1,716 | 1,694 | 1,704 | 153,600 | 1,704 |
| 2022-03-28 | 1,715 | 1,725 | 1,708 | 1,715 | 68,400 | 1,715 |
| 2022-03-25 | 1,703 | 1,713 | 1,693 | 1,702 | 82,000 | 1,702 |
| 2022-03-24 | 1,686 | 1,696 | 1,677 | 1,687 | 72,200 | 1,687 |
| 2022-03-23 | 1,686 | 1,705 | 1,686 | 1,699 | 53,300 | 1,699 |
| 2022-03-22 | 1,694 | 1,698 | 1,680 | 1,686 | 58,200 | 1,686 |
| 2022-03-18 | 1,680 | 1,690 | 1,675 | 1,681 | 179,700 | 1,681 |
| 2022-03-17 | 1,684 | 1,694 | 1,675 | 1,682 | 60,500 | 1,682 |
| 2022-03-16 | 1,683 | 1,692 | 1,676 | 1,681 | 54,100 | 1,681 |
| 2022-03-15 | 1,683 | 1,692 | 1,667 | 1,683 | 44,100 | 1,683 |
| 2022-03-14 | 1,675 | 1,680 | 1,666 | 1,666 | 42,800 | 1,666 |
| 2022-03-11 | 1,645 | 1,675 | 1,645 | 1,669 | 44,500 | 1,669 |
| 2022-03-10 | 1,657 | 1,690 | 1,657 | 1,685 | 50,500 | 1,685 |
| 2022-03-09 | 1,650 | 1,655 | 1,632 | 1,636 | 63,000 | 1,636 |
| 2022-03-08 | 1,670 | 1,679 | 1,650 | 1,652 | 76,000 | 1,652 |
| 2022-03-07 | 1,680 | 1,690 | 1,673 | 1,682 | 84,900 | 1,682 |
| 2022-03-04 | 1,694 | 1,707 | 1,690 | 1,691 | 63,300 | 1,691 |
| 2022-03-03 | 1,701 | 1,714 | 1,698 | 1,700 | 48,500 | 1,700 |
| 2022-03-02 | 1,711 | 1,717 | 1,700 | 1,700 | 35,700 | 1,700 |
| 2022-03-01 | 1,749 | 1,757 | 1,716 | 1,722 | 53,200 | 1,722 |
| 2022-02-28 | 1,722 | 1,743 | 1,722 | 1,735 | 72,500 | 1,735 |
| 2022-02-25 | 1,748 | 1,749 | 1,716 | 1,719 | 27,700 | 1,719 |
| 2022-02-24 | 1,730 | 1,746 | 1,719 | 1,742 | 38,300 | 1,742 |
| 2022-02-22 | 1,735 | 1,739 | 1,725 | 1,734 | 25,300 | 1,734 |
| 2022-02-21 | 1,734 | 1,743 | 1,731 | 1,742 | 21,000 | 1,742 |
| 2022-02-18 | 1,733 | 1,747 | 1,727 | 1,743 | 27,400 | 1,743 |
| 2022-02-17 | 1,723 | 1,735 | 1,715 | 1,732 | 23,400 | 1,732 |
| 2022-02-16 | 1,720 | 1,731 | 1,716 | 1,724 | 40,700 | 1,724 |
| 2022-02-15 | 1,714 | 1,723 | 1,700 | 1,701 | 39,600 | 1,701 |
| 2022-02-14 | 1,699 | 1,720 | 1,693 | 1,714 | 36,100 | 1,714 |
| 2022-02-10 | 1,721 | 1,723 | 1,705 | 1,709 | 33,400 | 1,709 |
| 2022-02-09 | 1,719 | 1,724 | 1,702 | 1,712 | 28,500 | 1,712 |
| 2022-02-08 | 1,699 | 1,719 | 1,699 | 1,708 | 28,800 | 1,708 |
| 2022-02-07 | 1,690 | 1,695 | 1,676 | 1,692 | 52,700 | 1,692 |
| 2022-02-04 | 1,695 | 1,712 | 1,686 | 1,689 | 37,600 | 1,689 |
| 2022-02-03 | 1,700 | 1,710 | 1,685 | 1,706 | 36,600 | 1,706 |
| 2022-02-02 | 1,684 | 1,709 | 1,680 | 1,700 | 34,300 | 1,700 |
| 2022-02-01 | 1,702 | 1,702 | 1,680 | 1,680 | 30,100 | 1,680 |
| 2022-01-31 | 1,700 | 1,700 | 1,675 | 1,694 | 36,200 | 1,694 |
| 2022-01-28 | 1,688 | 1,701 | 1,683 | 1,700 | 42,400 | 1,700 |
| 2022-01-27 | 1,690 | 1,700 | 1,664 | 1,664 | 91,000 | 1,664 |
| 2022-01-26 | 1,735 | 1,735 | 1,720 | 1,722 | 13,200 | 1,722 |
| 2022-01-25 | 1,728 | 1,732 | 1,716 | 1,732 | 18,500 | 1,732 |
| 2022-01-24 | 1,728 | 1,730 | 1,713 | 1,730 | 34,100 | 1,730 |
| 2022-01-21 | 1,696 | 1,717 | 1,688 | 1,717 | 18,700 | 1,717 |
| 2022-01-20 | 1,685 | 1,709 | 1,685 | 1,688 | 19,600 | 1,688 |
| 2022-01-19 | 1,690 | 1,695 | 1,681 | 1,685 | 29,200 | 1,685 |
| 2022-01-18 | 1,715 | 1,715 | 1,694 | 1,698 | 14,000 | 1,698 |
| 2022-01-17 | 1,718 | 1,723 | 1,695 | 1,701 | 25,300 | 1,701 |
| 2022-01-14 | 1,700 | 1,718 | 1,691 | 1,718 | 34,900 | 1,718 |
| 2022-01-13 | 1,719 | 1,719 | 1,700 | 1,700 | 16,500 | 1,700 |
| 2022-01-12 | 1,700 | 1,719 | 1,694 | 1,719 | 28,200 | 1,719 |
| 2022-01-11 | 1,704 | 1,704 | 1,680 | 1,696 | 28,400 | 1,696 |
| 2022-01-07 | 1,702 | 1,712 | 1,686 | 1,687 | 33,500 | 1,687 |
| 2022-01-06 | 1,711 | 1,716 | 1,701 | 1,701 | 22,000 | 1,701 |
| 2022-01-05 | 1,704 | 1,719 | 1,691 | 1,714 | 30,300 | 1,714 |
| 2022-01-04 | 1,686 | 1,692 | 1,676 | 1,692 | 26,700 | 1,692 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
