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
2021-10-151,8461,8521,8311,84822,9001,848
2021-10-141,8301,8341,8161,82620,9001,826
2021-10-131,8251,8381,8241,83518,1001,835
2021-10-121,8561,8561,8261,82725,2001,827
2021-10-111,8541,8621,8481,85925,0001,859
2021-10-081,8601,8601,8501,85525,1001,855
2021-10-071,8371,8521,8261,85043,2001,850
2021-10-061,8191,8321,8101,82636,1001,826
2021-10-051,8131,8211,8011,80636,9001,806
2021-10-041,8251,8251,8021,82131,4001,821
2021-10-011,8301,8421,8011,80165,6001,801
2021-09-301,8441,8521,8331,84249,9001,842
2021-09-291,8141,8181,8041,81669,5001,816
2021-09-281,8551,8591,8401,85542,3001,855
2021-09-271,8621,8621,8511,85123,8001,851
2021-09-241,8681,8681,8511,86232,1001,862
2021-09-221,8551,8581,8411,84133,8001,841
2021-09-211,8801,8801,8521,85253,9001,852
2021-09-171,8701,8921,8611,89269,2001,892
2021-09-161,8511,8651,8461,86552,5001,865
2021-09-151,8651,8681,8521,85938,2001,859
2021-09-141,8741,8761,8631,87346,5001,873
2021-09-131,8681,8741,8601,87427,6001,874
2021-09-101,8551,8681,8511,86843,9001,868
2021-09-091,8481,8671,8451,85536,3001,855
2021-09-081,8571,8591,8451,85034,0001,850
2021-09-071,8381,8581,8381,85346,9001,853
2021-09-061,8491,8491,8311,83842,4001,838
2021-09-031,8301,8461,8251,84041,5001,840
2021-09-021,8291,8291,8181,82925,5001,829
2021-09-011,8031,8291,7971,82944,2001,829
2021-08-311,8201,8241,8011,80146,7001,801
2021-08-301,8201,8261,8171,82023,5001,820
2021-08-271,7991,8131,7951,80827,0001,808
2021-08-261,8051,8101,7961,80124,1001,801
2021-08-251,8191,8251,8021,80322,4001,803
2021-08-241,8191,8291,8161,81831,0001,818
2021-08-231,8211,8311,8181,81846,3001,818
2021-08-201,7991,8161,7991,80540,6001,805
2021-08-191,8001,8111,7981,80328,9001,803
2021-08-181,7901,8191,7791,81159,9001,811
2021-08-171,7901,7981,7881,79044,4001,790
2021-08-161,8031,8051,7901,79053,1001,790
2021-08-131,8011,8091,7971,80350,5001,803
2021-08-121,8221,8221,8001,80037,3001,800
2021-08-111,8121,8171,8041,80730,4001,807
2021-08-101,8161,8271,8011,80145,9001,801
2021-08-061,8221,8231,8061,81260,7001,812
2021-08-051,8311,8401,8161,82077,5001,820
2021-08-041,8551,8571,8331,84091,8001,840
2021-08-031,8601,8641,8521,86044,0001,860
2021-08-021,8741,8751,8571,86070,5001,860
2021-07-301,8701,8711,8471,84966,0001,849
2021-07-291,8961,9001,8701,87144,4001,871
2021-07-281,8801,8971,8651,89667,8001,896
2021-07-271,9031,9031,8901,89228,8001,892
2021-07-261,9311,9311,8901,89032,5001,890
2021-07-211,8761,8931,8701,89145,8001,891
2021-07-201,8561,8761,8561,87446,0001,874
2021-07-191,8791,8831,8621,87152,0001,871
2021-07-161,8751,8901,8751,87533,3001,875
2021-07-151,9061,9201,8791,88863,5001,888
2021-07-141,8851,9071,8791,89969,7001,899
2021-07-131,8801,8951,8751,88992,8001,889
2021-07-121,8861,8911,8631,86360,6001,863
2021-07-091,8601,8691,8441,85679,6001,856
2021-07-081,8811,8861,8701,87038,1001,870
2021-07-071,8961,8961,8741,87431,5001,874
2021-07-061,8791,8921,8741,89122,5001,891
2021-07-051,8801,8851,8721,87223,7001,872
2021-07-021,8771,8951,8771,88036,5001,880
2021-07-011,8811,8881,8751,87744,6001,877
2021-06-301,9041,9101,8791,87953,8001,879
2021-06-291,9141,9141,8951,90253,5001,902
2021-06-281,9181,9191,9101,91429,3001,914
2021-06-251,9251,9271,9101,91133,4001,911
2021-06-241,8991,9241,8991,92434,8001,924
2021-06-231,9011,9111,8941,90536,9001,905
2021-06-221,9261,9351,8991,90445,1001,904
2021-06-211,8981,9061,8861,89240,2001,892
2021-06-181,9391,9431,9001,907126,9001,907
2021-06-171,9361,9421,9141,91940,9001,919
2021-06-161,9131,9451,9131,94551,4001,945
2021-06-151,9171,9221,8991,91542,9001,915
2021-06-141,9271,9281,9071,91029,6001,910
2021-06-111,9391,9391,9061,91064,3001,910
2021-06-101,9401,9481,9181,93143,3001,931
2021-06-091,9191,9391,9151,93154,2001,931
2021-06-081,9001,9131,8951,91323,4001,913
2021-06-071,8891,9051,8871,90035,2001,900
2021-06-041,8501,8771,8501,87542,5001,875
2021-06-031,8401,8581,8321,85844,8001,858
2021-06-021,8651,8811,8411,84167,7001,841
2021-06-011,8611,8861,8611,88235,3001,882
2021-05-311,8801,9021,8611,86534,1001,865
2021-05-281,8641,8921,8641,89033,7001,890
2021-05-271,8701,8721,8551,85552,4001,855
2021-05-261,8651,8771,8621,87222,8001,872
2021-05-251,8981,9011,8771,87742,9001,877
2021-05-241,9101,9131,8971,90626,7001,906
2021-05-211,9301,9311,9161,92233,9001,922
2021-05-201,9201,9261,9131,91828,4001,918
2021-05-191,9051,9211,9001,92027,0001,920
2021-05-181,9151,9221,9021,92027,1001,920
2021-05-171,9201,9241,9031,91043,3001,910
2021-05-141,8991,9221,8921,91940,5001,919
2021-05-131,8501,8921,8501,89237,6001,892
2021-05-121,8871,8871,8501,86441,9001,864
2021-05-111,8931,8991,8781,88550,6001,885
2021-05-101,8801,8951,8721,89125,0001,891
2021-05-071,8761,8871,8711,88323,3001,883
2021-05-061,8511,8771,8481,86842,5001,868
2021-04-301,8401,8571,8351,84538,1001,845
2021-04-281,8601,8601,8401,84033,4001,840
2021-04-271,8591,8621,8461,85443,6001,854
2021-04-261,8711,8721,8591,86232,6001,862
2021-04-231,8631,8731,8571,87120,6001,871
2021-04-221,8671,8741,8561,86349,4001,863
2021-04-211,8681,8741,8581,86743,2001,867
2021-04-201,8881,8921,8741,87751,4001,877
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