2613 (株)J-オイルミルズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-253,7003,7253,6803,68527,0003,685
2020-11-243,7403,7403,6903,69523,3003,695
2020-11-203,6753,7353,6753,70514,4003,705
2020-11-193,6853,7203,6753,67513,0003,675
2020-11-183,7203,7203,6753,68526,7003,685
2020-11-173,7603,7753,7253,73516,2003,735
2020-11-163,7603,8003,7603,76020,1003,760
2020-11-133,8103,8203,7353,76018,1003,760
2020-11-123,8753,8753,8153,82011,7003,820
2020-11-113,8253,8903,8153,88526,3003,885
2020-11-103,8003,8203,7403,80024,9003,800
2020-11-093,7403,8003,7103,78518,8003,785
2020-11-063,8003,8003,7153,74021,3003,740
2020-11-053,6753,8453,6403,82044,2003,820
2020-11-043,7703,8553,7203,81529,8003,815
2020-11-023,7053,7703,7053,73519,9003,735
2020-10-303,7403,7403,6653,69023,9003,690
2020-10-293,7153,7503,7153,73515,2003,735
2020-10-283,7203,7603,7153,75016,1003,750
2020-10-273,7603,7603,7153,75010,7003,750
2020-10-263,7303,7653,7303,7606,1003,760
2020-10-233,7853,7853,7303,73015,0003,730
2020-10-223,7903,7903,7453,78511,6003,785
2020-10-213,7653,8153,7553,78518,2003,785
2020-10-203,8203,8303,7703,77512,6003,775
2020-10-193,8453,8803,8253,84013,8003,840
2020-10-163,8103,8553,8103,83011,2003,830
2020-10-153,8453,8653,8153,82512,9003,825
2020-10-143,8553,8653,8353,8459,3003,845
2020-10-133,8703,8903,8353,86512,9003,865
2020-10-123,8653,8653,8303,85510,7003,855
2020-10-093,8703,8703,8353,86516,2003,865
2020-10-083,8853,9253,8503,89516,9003,895
2020-10-073,8603,9003,8403,85020,4003,850
2020-10-063,9253,9253,8703,90515,6003,905
2020-10-053,8453,9403,8453,91021,5003,910
2020-10-023,9803,9853,8453,84516,0003,845
2020-09-304,0254,0253,9503,95023,2003,950
2020-09-294,0454,0503,9504,00522,8004,005
2020-09-283,9654,1253,9404,09547,7004,095
2020-09-253,9053,9853,9003,93044,9003,930
2020-09-243,9203,9353,8603,88524,7003,885
2020-09-233,9803,9803,8953,92531,8003,925
2020-09-183,9754,0153,9403,98055,0003,980
2020-09-173,9503,9803,8903,98026,2003,980
2020-09-163,8953,9753,8753,94531,3003,945
2020-09-153,8953,8953,8403,87014,2003,870
2020-09-143,8403,8753,8253,87025,6003,870
2020-09-113,7953,8203,7753,81527,6003,815
2020-09-103,8203,8253,7953,80518,0003,805
2020-09-093,7703,8053,7553,79022,1003,790
2020-09-083,7553,7953,7453,79510,9003,795
2020-09-073,7753,7803,7153,73511,9003,735
2020-09-043,7453,7753,7153,72513,7003,725
2020-09-033,8103,8103,7553,79013,0003,790
2020-09-023,7353,7953,7303,78017,4003,780
2020-09-013,7003,7503,7003,72021,5003,720
2020-08-313,7203,7453,6803,69021,8003,690
2020-08-283,7203,7603,6653,68525,4003,685
2020-08-273,7203,7253,7003,71012,9003,710
2020-08-263,7303,7353,7153,7208,9003,720
2020-08-253,7603,7603,7253,74015,3003,740
2020-08-243,7753,7753,7253,74512,4003,745
2020-08-213,7603,7903,7353,75517,4003,755
2020-08-203,7803,7903,7553,76018,3003,760
2020-08-193,8303,8403,7903,79016,1003,790
2020-08-183,8003,8753,7853,84534,3003,845
2020-08-173,8253,8403,8053,80511,0003,805
2020-08-143,8353,8503,8153,82544,2003,825
2020-08-133,8853,8853,8353,83534,0003,835
2020-08-123,9003,9403,8503,88527,9003,885
2020-08-113,8003,9203,8003,90523,4003,905
2020-08-073,9053,9053,7353,77559,2003,775
2020-08-063,9504,0003,9503,97520,4003,975
2020-08-053,9653,9903,9403,96512,3003,965
2020-08-043,9854,0003,9453,98011,9003,980
2020-08-033,9703,9753,9503,9658,3003,965
2020-07-314,0904,0903,9403,97021,0003,970
2020-07-304,0254,1003,9854,06019,1004,060
2020-07-294,0304,0353,9953,9956,6003,995
2020-07-284,0804,0904,0154,0258,3004,025
2020-07-274,0604,0804,0254,08013,7004,080
2020-07-224,0804,0804,0204,02015,2004,020
2020-07-214,0304,0804,0104,08017,3004,080
2020-07-204,0704,0703,9904,0509,8004,050
2020-07-174,0054,0953,9554,07540,2004,075
2020-07-164,0154,0403,9603,96016,8003,960
2020-07-154,0054,0453,9954,01016,8004,010
2020-07-144,0404,0403,9903,99510,1003,995
2020-07-133,9754,0453,9404,04016,1004,040
2020-07-104,0054,0053,9253,92516,6003,925
2020-07-094,0004,0053,9704,00011,0004,000
2020-07-084,0904,1003,9904,01024,8004,010
2020-07-074,0754,0754,0254,05516,8004,055
2020-07-064,0504,0754,0454,04518,8004,045
2020-07-034,0104,0503,9804,04520,3004,045
2020-07-023,9754,0103,9353,98528,3003,985
2020-07-014,0054,0103,9253,95020,9003,950
2020-06-304,0504,0503,9753,98516,5003,985
2020-06-294,0004,0103,9703,99512,6003,995
2020-06-263,9604,0153,9603,99514,4003,995
2020-06-253,9554,0153,9353,94524,0003,945
2020-06-244,0504,0503,9653,96524,2003,965
2020-06-234,0604,0954,0254,06017,1004,060
2020-06-224,0754,1154,0504,09017,9004,090
2020-06-194,1604,1604,0304,03547,5004,035
2020-06-184,1754,1854,0854,16017,6004,160
2020-06-174,1304,1804,1104,14015,5004,140
2020-06-164,0604,1204,0354,10521,7004,105
2020-06-153,9904,0353,9903,99020,6003,990
2020-06-123,9954,0553,9753,99026,3003,990
2020-06-114,0504,0904,0054,01523,0004,015
2020-06-104,1154,1254,0754,07529,7004,075
2020-06-094,1954,2004,1304,13515,4004,135
2020-06-084,2204,2304,1554,18019,7004,180
2020-06-054,2904,2954,2004,20015,1004,200
2020-06-044,2904,3004,2504,27514,1004,275
2020-06-034,3904,3904,2654,29016,5004,290
2020-06-024,2954,3654,2754,36517,6004,365
2020-06-014,3054,3354,2704,29010,9004,290
2020-05-294,3704,4154,3254,32535,5004,325
2020-05-284,3254,3704,2604,36529,8004,365
2020-05-274,2854,3054,2654,27514,9004,275
2020-05-264,2704,3204,2654,30012,2004,300
2020-05-254,3004,3604,2654,28512,0004,285
2020-05-224,3554,3654,2304,24516,9004,245
2020-05-214,2604,3354,2504,33540,9004,335
2020-05-204,0504,1954,0504,16028,9004,160
2020-05-194,1104,1303,9804,09550,3004,095
2020-05-184,0054,1104,0004,10047,7004,100
2020-05-154,0704,0803,9603,99529,5003,995
2020-05-144,1004,1154,0604,06013,6004,060
2020-05-134,1104,1204,0654,11523,4004,115
2020-05-124,1554,1804,1104,11523,1004,115
2020-05-114,1104,2004,1054,20034,1004,200
2020-05-084,1004,1304,0604,10520,7004,105
2020-05-074,0804,1204,0554,08533,1004,085
2020-05-014,1354,1554,0654,12020,0004,120
2020-04-304,2004,2004,0654,11032,7004,110
2020-04-284,1454,1704,0854,15017,2004,150
2020-04-274,1454,1654,1204,14523,7004,145
2020-04-244,0704,1453,9954,14532,8004,145
2020-04-234,0654,1054,0254,10523,9004,105
2020-04-224,0904,1104,0054,01544,5004,015
2020-04-214,0504,1254,0404,12515,8004,125
2020-04-204,1504,1854,0904,10017,4004,100
2020-04-174,2854,2854,1604,19015,9004,190
2020-04-164,1104,3054,1054,30022,8004,300
2020-04-154,2104,2104,0804,11025,8004,110
2020-04-144,2304,2454,1704,22515,3004,225
2020-04-134,2754,3154,1904,21513,6004,215
2020-04-104,2254,3454,1054,33519,4004,335
2020-04-094,2704,2704,1104,18525,1004,185
2020-04-084,3004,3654,2404,31524,1004,315
2020-04-074,2604,3004,1504,30021,7004,300
2020-04-063,9404,2153,9404,19524,8004,195
2020-04-033,9904,0853,9153,94536,6003,945
2020-04-024,0904,0903,9253,94023,8003,940
2020-04-014,3604,3854,1004,11038,3004,110
2020-03-314,5754,5904,4304,57033,1004,570
2020-03-304,4304,5654,3754,55559,6004,555
2020-03-274,5154,7604,4954,76094,3004,760
2020-03-264,2704,5204,1754,47055,5004,470
2020-03-254,0504,2904,0504,29046,4004,290
2020-03-244,0254,0903,8753,98039,3003,980
2020-03-233,8954,0403,8354,02540,7004,025
2020-03-193,8903,9803,8303,85541,5003,855
2020-03-183,8803,9753,8203,82040,0003,820
2020-03-173,4753,9103,4553,87548,6003,875
2020-03-163,5803,6603,5203,53036,6003,530
2020-03-133,4703,5603,3303,51048,9003,510
2020-03-123,6803,7053,5803,63544,5003,635
2020-03-113,6953,7853,6953,76536,9003,765
2020-03-103,6203,6953,5203,68535,6003,685
2020-03-093,8003,8403,6853,69030,9003,690
2020-03-063,8603,9003,8053,87037,6003,870
2020-03-053,9103,9803,9103,91516,4003,915
2020-03-043,9253,9453,8703,91026,5003,910
2020-03-034,0504,0703,8603,93049,6003,930
2020-03-023,9404,0503,9403,99540,1003,995
2020-02-284,0454,0803,9854,02545,8004,025
2020-02-274,1754,1754,0654,11033,8004,110
2020-02-264,0254,1954,0254,17535,1004,175
2020-02-254,0254,2054,0254,07048,3004,070
2020-02-214,2154,2754,2154,2508,0004,250
2020-02-204,2704,3204,2504,25013,0004,250
2020-02-194,2304,3354,2004,28533,4004,285
2020-02-184,1604,2404,1354,23020,8004,230
2020-02-174,2604,2604,1404,17017,8004,170
2020-02-144,2704,2954,2154,27015,3004,270
2020-02-134,2454,3004,2104,27022,5004,270
2020-02-124,2504,2604,2204,24515,6004,245
2020-02-104,3904,3904,2704,27019,1004,270
2020-02-074,3954,4204,2904,39043,7004,390
2020-02-064,1754,2204,1454,18526,9004,185
2020-02-054,1854,1904,0954,10522,8004,105
2020-02-044,0704,1804,0704,16511,3004,165
2020-02-034,0904,1254,0604,06011,3004,060
2020-01-314,1504,1704,1004,12019,5004,120
2020-01-304,0954,1354,0504,09014,8004,090
2020-01-294,0904,1404,0704,12013,0004,120
2020-01-284,1004,1204,0804,09017,8004,090
2020-01-274,1604,1654,1154,12510,9004,125
2020-01-244,2104,2254,1854,18514,6004,185
2020-01-234,2254,2504,2054,2059,8004,205
2020-01-224,2954,2954,2104,21519,8004,215
2020-01-214,2504,2854,2454,2557,1004,255
2020-01-204,2204,2904,2204,26510,3004,265
2020-01-174,2404,2554,1804,20524,0004,205
2020-01-164,2704,2754,2354,2358,5004,235
2020-01-154,2754,2954,2304,24514,1004,245
2020-01-144,3404,3404,2704,30015,5004,300
2020-01-104,3954,3954,3354,3358,8004,335
2020-01-094,2604,3704,2604,36011,4004,360
2020-01-084,2504,2754,2254,25521,6004,255
2020-01-074,3204,3454,3004,30515,4004,305
2020-01-064,3054,3104,2704,29015,1004,290

分割・併合履歴 : [2016-09-28]1株→0.1株