2613 (株)J-オイルミルズ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 166 | 167 | 166 | 167 | 22,000 | 835 |
| 2002-12-27 | 167 | 167 | 166 | 167 | 42,000 | 835 |
| 2002-12-26 | 166 | 167 | 165 | 166 | 35,000 | 830 |
| 2002-12-25 | 163 | 166 | 162 | 166 | 31,000 | 830 |
| 2002-12-24 | 167 | 167 | 162 | 163 | 130,000 | 815 |
| 2002-12-20 | 167 | 167 | 165 | 166 | 95,000 | 830 |
| 2002-12-19 | 163 | 167 | 161 | 167 | 83,000 | 835 |
| 2002-12-18 | 167 | 167 | 162 | 165 | 76,000 | 825 |
| 2002-12-17 | 167 | 168 | 165 | 167 | 49,000 | 835 |
| 2002-12-16 | 173 | 173 | 168 | 168 | 37,000 | 840 |
| 2002-12-13 | 178 | 178 | 174 | 176 | 237,000 | 880 |
| 2002-12-12 | 174 | 176 | 173 | 176 | 137,000 | 880 |
| 2002-12-11 | 173 | 174 | 172 | 172 | 57,000 | 860 |
| 2002-12-10 | 169 | 174 | 166 | 174 | 109,000 | 870 |
| 2002-12-09 | 175 | 175 | 165 | 165 | 103,000 | 825 |
| 2002-12-06 | 170 | 174 | 170 | 170 | 64,000 | 850 |
| 2002-12-05 | 178 | 178 | 172 | 173 | 77,000 | 865 |
| 2002-12-04 | 175 | 179 | 175 | 176 | 61,000 | 880 |
| 2002-12-03 | 177 | 178 | 176 | 178 | 49,000 | 890 |
| 2002-12-02 | 177 | 178 | 174 | 175 | 28,000 | 875 |
| 2002-11-29 | 170 | 178 | 170 | 173 | 121,000 | 865 |
| 2002-11-28 | 170 | 174 | 170 | 173 | 29,000 | 865 |
| 2002-11-27 | 167 | 173 | 167 | 170 | 69,000 | 850 |
| 2002-11-26 | 179 | 179 | 168 | 169 | 63,000 | 845 |
| 2002-11-25 | 173 | 176 | 170 | 173 | 85,000 | 865 |
| 2002-11-22 | 170 | 173 | 168 | 173 | 124,000 | 865 |
| 2002-11-21 | 167 | 167 | 166 | 167 | 22,000 | 835 |
| 2002-11-20 | 158 | 166 | 158 | 165 | 48,000 | 825 |
| 2002-11-19 | 165 | 165 | 155 | 157 | 56,000 | 785 |
| 2002-11-18 | 169 | 169 | 165 | 166 | 33,000 | 830 |
| 2002-11-15 | 165 | 173 | 165 | 173 | 45,000 | 865 |
| 2002-11-14 | 166 | 166 | 165 | 166 | 28,000 | 830 |
| 2002-11-13 | 174 | 174 | 165 | 165 | 119,000 | 825 |
| 2002-11-12 | 175 | 176 | 170 | 174 | 111,000 | 870 |
| 2002-11-11 | 183 | 183 | 175 | 175 | 129,000 | 875 |
| 2002-11-08 | 183 | 188 | 183 | 187 | 40,000 | 935 |
| 2002-11-07 | 184 | 186 | 182 | 186 | 48,000 | 930 |
| 2002-11-06 | 189 | 189 | 181 | 184 | 45,000 | 920 |
| 2002-11-05 | 189 | 189 | 185 | 189 | 35,000 | 945 |
| 2002-11-01 | 185 | 188 | 184 | 188 | 13,000 | 940 |
| 2002-10-31 | 188 | 188 | 183 | 185 | 21,000 | 925 |
| 2002-10-30 | 184 | 190 | 184 | 189 | 47,000 | 945 |
| 2002-10-29 | 190 | 190 | 187 | 187 | 19,000 | 935 |
| 2002-10-28 | 192 | 192 | 183 | 190 | 36,000 | 950 |
| 2002-10-25 | 180 | 189 | 180 | 189 | 29,000 | 945 |
| 2002-10-24 | 185 | 187 | 181 | 182 | 38,000 | 910 |
| 2002-10-23 | 182 | 191 | 182 | 190 | 42,000 | 950 |
| 2002-10-22 | 197 | 197 | 186 | 186 | 51,000 | 930 |
| 2002-10-21 | 186 | 190 | 186 | 189 | 36,000 | 945 |
| 2002-10-18 | 187 | 188 | 185 | 188 | 24,000 | 940 |
| 2002-10-17 | 188 | 189 | 183 | 184 | 31,000 | 920 |
| 2002-10-16 | 186 | 186 | 182 | 183 | 83,000 | 915 |
| 2002-10-15 | 189 | 189 | 186 | 189 | 64,000 | 945 |
| 2002-10-11 | 181 | 185 | 180 | 185 | 48,000 | 925 |
| 2002-10-10 | 188 | 188 | 182 | 185 | 98,000 | 925 |
| 2002-10-09 | 187 | 189 | 186 | 188 | 94,000 | 940 |
| 2002-10-08 | 188 | 190 | 188 | 188 | 39,000 | 940 |
| 2002-10-07 | 190 | 192 | 190 | 192 | 60,000 | 960 |
| 2002-10-04 | 190 | 195 | 190 | 195 | 40,000 | 975 |
| 2002-10-03 | 191 | 195 | 191 | 194 | 109,000 | 970 |
| 2002-10-02 | 195 | 196 | 192 | 196 | 78,000 | 980 |
| 2002-10-01 | 194 | 195 | 193 | 195 | 38,000 | 975 |
| 2002-09-30 | 197 | 198 | 195 | 195 | 60,000 | 975 |
| 2002-09-27 | 198 | 199 | 194 | 199 | 147,000 | 995 |
| 2002-09-26 | 196 | 198 | 194 | 197 | 99,000 | 985 |
| 2002-09-25 | 196 | 196 | 194 | 195 | 68,000 | 975 |
| 2002-09-24 | 195 | 195 | 193 | 195 | 155,000 | 975 |
| 2002-09-20 | 193 | 195 | 190 | 195 | 101,000 | 975 |
| 2002-09-19 | 190 | 193 | 190 | 193 | 56,000 | 965 |
| 2002-09-18 | 188 | 188 | 187 | 188 | 55,000 | 940 |
| 2002-09-17 | 183 | 193 | 183 | 193 | 56,000 | 965 |
| 2002-09-13 | 181 | 187 | 181 | 187 | 202,000 | 935 |
| 2002-09-12 | 183 | 187 | 181 | 185 | 59,000 | 925 |
| 2002-09-11 | 183 | 189 | 183 | 183 | 35,000 | 915 |
| 2002-09-10 | 179 | 186 | 179 | 183 | 72,000 | 915 |
| 2002-09-09 | 184 | 187 | 184 | 184 | 31,000 | 920 |
| 2002-09-06 | 185 | 189 | 184 | 184 | 65,000 | 920 |
| 2002-09-05 | 190 | 190 | 186 | 186 | 110,000 | 930 |
| 2002-09-04 | 190 | 193 | 188 | 193 | 128,000 | 965 |
| 2002-09-03 | 191 | 195 | 191 | 192 | 59,000 | 960 |
| 2002-09-02 | 195 | 195 | 191 | 193 | 84,000 | 965 |
| 2002-08-30 | 192 | 196 | 192 | 196 | 161,000 | 980 |
| 2002-08-29 | 196 | 196 | 191 | 191 | 142,000 | 955 |
| 2002-08-28 | 195 | 196 | 194 | 195 | 110,000 | 975 |
| 2002-08-27 | 195 | 196 | 193 | 195 | 99,000 | 975 |
| 2002-08-26 | 195 | 195 | 193 | 195 | 67,000 | 975 |
| 2002-08-23 | 189 | 194 | 189 | 190 | 103,000 | 950 |
| 2002-08-22 | 190 | 194 | 187 | 194 | 124,000 | 970 |
| 2002-08-21 | 188 | 189 | 186 | 187 | 66,000 | 935 |
| 2002-08-20 | 186 | 188 | 185 | 188 | 48,000 | 940 |
| 2002-08-19 | 189 | 189 | 185 | 185 | 80,000 | 925 |
| 2002-08-16 | 186 | 189 | 185 | 189 | 40,000 | 945 |
| 2002-08-15 | 185 | 187 | 185 | 187 | 55,000 | 935 |
| 2002-08-14 | 185 | 186 | 184 | 186 | 75,000 | 930 |
| 2002-08-13 | 185 | 187 | 184 | 185 | 48,000 | 925 |
| 2002-08-12 | 186 | 188 | 186 | 186 | 50,000 | 930 |
| 2002-08-09 | 189 | 189 | 186 | 189 | 65,000 | 945 |
| 2002-08-08 | 184 | 188 | 184 | 185 | 22,000 | 925 |
| 2002-08-07 | 184 | 187 | 184 | 185 | 21,000 | 925 |
| 2002-08-06 | 185 | 185 | 184 | 184 | 47,000 | 920 |
| 2002-08-05 | 185 | 189 | 185 | 186 | 39,000 | 930 |
| 2002-08-02 | 184 | 187 | 182 | 187 | 72,000 | 935 |
| 2002-08-01 | 188 | 188 | 183 | 184 | 38,000 | 920 |
| 2002-07-31 | 186 | 186 | 183 | 183 | 23,000 | 915 |
| 2002-07-30 | 190 | 191 | 185 | 185 | 72,000 | 925 |
| 2002-07-29 | 183 | 191 | 183 | 191 | 191,000 | 955 |
| 2002-07-26 | 188 | 189 | 182 | 182 | 149,000 | 910 |
| 2002-07-25 | 187 | 188 | 184 | 184 | 61,000 | 920 |
| 2002-07-24 | 185 | 185 | 182 | 182 | 42,000 | 910 |
| 2002-07-23 | 190 | 190 | 183 | 187 | 100,000 | 935 |
| 2002-07-22 | 181 | 188 | 181 | 183 | 37,000 | 915 |
| 2002-07-19 | 181 | 184 | 181 | 181 | 27,000 | 905 |
| 2002-07-18 | 183 | 184 | 181 | 181 | 25,000 | 905 |
| 2002-07-17 | 182 | 184 | 181 | 182 | 51,000 | 910 |
| 2002-07-16 | 190 | 190 | 183 | 183 | 80,000 | 915 |
| 2002-07-15 | 185 | 188 | 185 | 185 | 47,000 | 925 |
| 2002-07-12 | 187 | 189 | 185 | 185 | 33,000 | 925 |
| 2002-07-11 | 190 | 190 | 186 | 186 | 23,000 | 930 |
| 2002-07-10 | 190 | 192 | 187 | 187 | 59,000 | 935 |
| 2002-07-09 | 188 | 190 | 187 | 190 | 26,000 | 950 |
| 2002-07-08 | 195 | 195 | 189 | 190 | 72,000 | 950 |
| 2002-07-05 | 191 | 194 | 190 | 190 | 73,000 | 950 |
| 2002-07-04 | 191 | 194 | 191 | 191 | 14,000 | 955 |
| 2002-07-03 | 189 | 195 | 187 | 195 | 117,000 | 975 |
| 2002-07-02 | 187 | 190 | 184 | 190 | 23,000 | 950 |
| 2002-07-01 | 188 | 189 | 187 | 188 | 54,000 | 940 |
| 2002-06-28 | 182 | 188 | 182 | 183 | 56,000 | 915 |
| 2002-06-27 | 181 | 182 | 181 | 181 | 33,000 | 905 |
| 2002-06-26 | 184 | 184 | 181 | 181 | 48,000 | 905 |
| 2002-06-25 | 181 | 183 | 181 | 183 | 17,000 | 915 |
| 2002-06-24 | 186 | 186 | 180 | 183 | 82,000 | 915 |
| 2002-06-21 | 180 | 181 | 179 | 179 | 68,000 | 895 |
| 2002-06-20 | 180 | 180 | 176 | 179 | 127,000 | 895 |
| 2002-06-19 | 184 | 184 | 180 | 183 | 50,000 | 915 |
| 2002-06-18 | 184 | 187 | 183 | 186 | 45,000 | 930 |
| 2002-06-17 | 187 | 187 | 181 | 182 | 93,000 | 910 |
| 2002-06-14 | 192 | 192 | 187 | 188 | 306,000 | 940 |
| 2002-06-13 | 190 | 191 | 188 | 190 | 79,000 | 950 |
| 2002-06-12 | 190 | 193 | 190 | 191 | 44,000 | 955 |
| 2002-06-11 | 190 | 192 | 190 | 191 | 27,000 | 955 |
| 2002-06-10 | 192 | 193 | 190 | 190 | 38,000 | 950 |
| 2002-06-07 | 191 | 192 | 190 | 192 | 52,000 | 960 |
| 2002-06-06 | 192 | 193 | 190 | 190 | 72,000 | 950 |
| 2002-06-05 | 192 | 193 | 191 | 193 | 75,000 | 965 |
| 2002-06-04 | 195 | 195 | 192 | 192 | 55,000 | 960 |
| 2002-06-03 | 193 | 195 | 193 | 195 | 45,000 | 975 |
| 2002-05-31 | 194 | 195 | 192 | 193 | 87,000 | 965 |
| 2002-05-30 | 195 | 195 | 192 | 195 | 105,000 | 975 |
| 2002-05-29 | 195 | 196 | 194 | 194 | 75,000 | 970 |
| 2002-05-28 | 195 | 196 | 194 | 196 | 128,000 | 980 |
| 2002-05-27 | 195 | 196 | 194 | 194 | 334,000 | 970 |
| 2002-05-24 | 195 | 196 | 194 | 195 | 119,000 | 975 |
| 2002-05-23 | 195 | 196 | 193 | 195 | 172,000 | 975 |
| 2002-05-22 | 195 | 196 | 194 | 194 | 172,000 | 970 |
| 2002-05-21 | 192 | 197 | 192 | 196 | 126,000 | 980 |
| 2002-05-20 | 191 | 194 | 191 | 192 | 43,000 | 960 |
| 2002-05-17 | 190 | 194 | 190 | 192 | 29,000 | 960 |
| 2002-05-16 | 191 | 193 | 188 | 193 | 29,000 | 965 |
| 2002-05-15 | 195 | 195 | 187 | 188 | 119,000 | 940 |
| 2002-05-14 | 190 | 191 | 190 | 191 | 22,000 | 955 |
| 2002-05-13 | 191 | 192 | 190 | 190 | 24,000 | 950 |
| 2002-05-10 | 195 | 195 | 190 | 192 | 79,000 | 960 |
| 2002-05-09 | 192 | 195 | 192 | 194 | 40,000 | 970 |
| 2002-05-08 | 190 | 195 | 190 | 192 | 23,000 | 960 |
| 2002-05-07 | 195 | 196 | 190 | 190 | 50,000 | 950 |
| 2002-05-02 | 195 | 195 | 192 | 193 | 61,000 | 965 |
| 2002-05-01 | 196 | 198 | 195 | 197 | 47,000 | 985 |
| 2002-04-30 | 195 | 198 | 195 | 196 | 46,000 | 980 |
| 2002-04-26 | 197 | 198 | 195 | 198 | 132,000 | 990 |
| 2002-04-25 | 195 | 196 | 194 | 194 | 35,000 | 970 |
| 2002-04-24 | 195 | 197 | 192 | 194 | 76,000 | 970 |
| 2002-04-23 | 195 | 197 | 195 | 197 | 48,000 | 985 |
| 2002-04-22 | 195 | 198 | 193 | 198 | 113,000 | 990 |
| 2002-04-19 | 197 | 199 | 196 | 199 | 28,000 | 995 |
| 2002-04-18 | 200 | 200 | 197 | 197 | 52,000 | 985 |
| 2002-04-17 | 200 | 200 | 199 | 200 | 64,000 | 1,000 |
| 2002-04-16 | 195 | 200 | 195 | 200 | 43,000 | 1,000 |
| 2002-04-15 | 198 | 200 | 195 | 200 | 61,000 | 1,000 |
| 2002-04-12 | 197 | 203 | 194 | 197 | 181,000 | 985 |
| 2002-04-11 | 207 | 212 | 207 | 207 | 65,000 | 1,035 |
| 2002-04-10 | 211 | 218 | 208 | 217 | 226,000 | 1,085 |
| 2002-04-09 | 212 | 212 | 208 | 208 | 75,000 | 1,040 |
| 2002-04-08 | 210 | 213 | 209 | 213 | 90,000 | 1,065 |
| 2002-04-05 | 209 | 209 | 207 | 209 | 97,000 | 1,045 |
| 2002-04-04 | 212 | 212 | 205 | 209 | 142,000 | 1,045 |
| 2002-04-03 | 213 | 214 | 210 | 211 | 247,000 | 1,055 |
| 2002-04-02 | 213 | 215 | 209 | 214 | 392,000 | 1,070 |
| 2002-04-01 | 197 | 230 | 197 | 228 | 860,000 | 1,140 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
