2613 (株)J-オイルミルズ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 193 | 194 | 191 | 191 | 99,000 | 955 |
| 2003-12-29 | 190 | 190 | 188 | 188 | 43,000 | 940 |
| 2003-12-26 | 191 | 194 | 189 | 190 | 242,000 | 950 |
| 2003-12-25 | 191 | 191 | 190 | 191 | 59,000 | 955 |
| 2003-12-24 | 192 | 192 | 190 | 191 | 190,000 | 955 |
| 2003-12-22 | 188 | 189 | 187 | 189 | 81,000 | 945 |
| 2003-12-19 | 188 | 189 | 186 | 187 | 105,000 | 935 |
| 2003-12-18 | 186 | 188 | 186 | 188 | 49,000 | 940 |
| 2003-12-17 | 186 | 188 | 186 | 186 | 58,000 | 930 |
| 2003-12-16 | 184 | 187 | 184 | 186 | 46,000 | 930 |
| 2003-12-15 | 187 | 189 | 184 | 185 | 66,000 | 925 |
| 2003-12-12 | 185 | 187 | 184 | 185 | 226,000 | 925 |
| 2003-12-11 | 185 | 186 | 184 | 185 | 48,000 | 925 |
| 2003-12-10 | 185 | 185 | 183 | 183 | 120,000 | 915 |
| 2003-12-09 | 184 | 184 | 182 | 183 | 63,000 | 915 |
| 2003-12-08 | 184 | 185 | 181 | 182 | 71,000 | 910 |
| 2003-12-05 | 183 | 183 | 182 | 182 | 43,000 | 910 |
| 2003-12-04 | 182 | 184 | 182 | 183 | 56,000 | 915 |
| 2003-12-03 | 182 | 185 | 181 | 181 | 123,000 | 905 |
| 2003-12-02 | 181 | 183 | 180 | 181 | 76,000 | 905 |
| 2003-12-01 | 180 | 182 | 176 | 181 | 94,000 | 905 |
| 2003-11-28 | 185 | 188 | 181 | 183 | 112,000 | 915 |
| 2003-11-27 | 184 | 185 | 183 | 183 | 65,000 | 915 |
| 2003-11-26 | 185 | 186 | 185 | 185 | 50,000 | 925 |
| 2003-11-25 | 187 | 190 | 183 | 185 | 148,000 | 925 |
| 2003-11-21 | 178 | 185 | 178 | 182 | 58,000 | 910 |
| 2003-11-20 | 178 | 181 | 176 | 180 | 79,000 | 900 |
| 2003-11-19 | 176 | 179 | 175 | 177 | 28,000 | 885 |
| 2003-11-18 | 180 | 180 | 175 | 176 | 157,000 | 880 |
| 2003-11-17 | 184 | 185 | 177 | 179 | 162,000 | 895 |
| 2003-11-14 | 186 | 187 | 185 | 186 | 34,000 | 930 |
| 2003-11-13 | 187 | 187 | 185 | 186 | 26,000 | 930 |
| 2003-11-12 | 187 | 187 | 184 | 184 | 84,000 | 920 |
| 2003-11-11 | 186 | 188 | 184 | 187 | 97,000 | 935 |
| 2003-11-10 | 186 | 187 | 185 | 186 | 59,000 | 930 |
| 2003-11-07 | 187 | 188 | 186 | 186 | 106,000 | 930 |
| 2003-11-06 | 190 | 191 | 186 | 186 | 69,000 | 930 |
| 2003-11-05 | 188 | 190 | 187 | 190 | 59,000 | 950 |
| 2003-11-04 | 188 | 189 | 187 | 188 | 45,000 | 940 |
| 2003-10-31 | 190 | 191 | 186 | 187 | 185,000 | 935 |
| 2003-10-30 | 188 | 188 | 186 | 186 | 77,000 | 930 |
| 2003-10-29 | 188 | 189 | 187 | 187 | 60,000 | 935 |
| 2003-10-28 | 187 | 188 | 186 | 186 | 61,000 | 930 |
| 2003-10-27 | 188 | 188 | 186 | 186 | 74,000 | 930 |
| 2003-10-24 | 189 | 189 | 186 | 187 | 163,000 | 935 |
| 2003-10-23 | 190 | 191 | 187 | 187 | 168,000 | 935 |
| 2003-10-22 | 193 | 193 | 190 | 191 | 119,000 | 955 |
| 2003-10-21 | 194 | 194 | 192 | 192 | 84,000 | 960 |
| 2003-10-20 | 191 | 193 | 191 | 192 | 116,000 | 960 |
| 2003-10-17 | 190 | 192 | 189 | 191 | 141,000 | 955 |
| 2003-10-16 | 192 | 193 | 189 | 192 | 257,000 | 960 |
| 2003-10-15 | 193 | 194 | 190 | 191 | 239,000 | 955 |
| 2003-10-14 | 195 | 195 | 190 | 192 | 409,000 | 960 |
| 2003-10-10 | 198 | 200 | 190 | 194 | 364,000 | 970 |
| 2003-10-09 | 199 | 200 | 198 | 198 | 70,000 | 990 |
| 2003-10-08 | 200 | 200 | 197 | 200 | 37,000 | 1,000 |
| 2003-10-07 | 200 | 200 | 196 | 199 | 58,000 | 995 |
| 2003-10-06 | 203 | 203 | 199 | 199 | 113,000 | 995 |
| 2003-10-03 | 199 | 200 | 198 | 199 | 39,000 | 995 |
| 2003-10-02 | 200 | 200 | 198 | 200 | 70,000 | 1,000 |
| 2003-10-01 | 198 | 199 | 196 | 198 | 156,000 | 990 |
| 2003-09-30 | 202 | 202 | 197 | 200 | 127,000 | 1,000 |
| 2003-09-29 | 201 | 201 | 197 | 197 | 26,000 | 985 |
| 2003-09-26 | 199 | 200 | 197 | 198 | 41,000 | 990 |
| 2003-09-25 | 205 | 206 | 202 | 202 | 136,000 | 1,010 |
| 2003-09-24 | 208 | 210 | 206 | 208 | 150,000 | 1,040 |
| 2003-09-22 | 208 | 209 | 205 | 206 | 185,000 | 1,030 |
| 2003-09-19 | 205 | 206 | 203 | 204 | 133,000 | 1,020 |
| 2003-09-18 | 205 | 205 | 201 | 203 | 117,000 | 1,015 |
| 2003-09-17 | 203 | 205 | 202 | 205 | 287,000 | 1,025 |
| 2003-09-16 | 202 | 203 | 201 | 201 | 102,000 | 1,005 |
| 2003-09-12 | 201 | 201 | 198 | 199 | 322,000 | 995 |
| 2003-09-11 | 196 | 198 | 196 | 198 | 65,000 | 990 |
| 2003-09-10 | 198 | 198 | 197 | 197 | 122,000 | 985 |
| 2003-09-09 | 198 | 199 | 197 | 197 | 96,000 | 985 |
| 2003-09-08 | 194 | 199 | 194 | 197 | 171,000 | 985 |
| 2003-09-05 | 195 | 196 | 193 | 194 | 109,000 | 970 |
| 2003-09-04 | 193 | 194 | 192 | 192 | 97,000 | 960 |
| 2003-09-03 | 193 | 194 | 192 | 192 | 94,000 | 960 |
| 2003-09-02 | 196 | 196 | 191 | 193 | 168,000 | 965 |
| 2003-09-01 | 193 | 196 | 193 | 196 | 61,000 | 980 |
| 2003-08-29 | 195 | 195 | 193 | 193 | 49,000 | 965 |
| 2003-08-28 | 193 | 194 | 192 | 192 | 69,000 | 960 |
| 2003-08-27 | 195 | 195 | 193 | 193 | 95,000 | 965 |
| 2003-08-26 | 193 | 197 | 192 | 194 | 94,000 | 970 |
| 2003-08-25 | 194 | 197 | 194 | 194 | 156,000 | 970 |
| 2003-08-22 | 197 | 197 | 193 | 193 | 124,000 | 965 |
| 2003-08-21 | 193 | 196 | 193 | 194 | 95,000 | 970 |
| 2003-08-20 | 193 | 194 | 192 | 193 | 65,000 | 965 |
| 2003-08-19 | 193 | 193 | 192 | 192 | 46,000 | 960 |
| 2003-08-18 | 193 | 194 | 191 | 191 | 57,000 | 955 |
| 2003-08-15 | 191 | 193 | 189 | 191 | 98,000 | 955 |
| 2003-08-14 | 193 | 195 | 191 | 192 | 35,000 | 960 |
| 2003-08-13 | 192 | 193 | 190 | 191 | 38,000 | 955 |
| 2003-08-12 | 196 | 196 | 191 | 191 | 71,000 | 955 |
| 2003-08-11 | 189 | 196 | 189 | 196 | 146,000 | 980 |
| 2003-08-08 | 187 | 191 | 187 | 188 | 103,000 | 940 |
| 2003-08-07 | 186 | 192 | 186 | 191 | 97,000 | 955 |
| 2003-08-06 | 185 | 187 | 185 | 185 | 57,000 | 925 |
| 2003-08-05 | 188 | 189 | 186 | 186 | 182,000 | 930 |
| 2003-08-04 | 188 | 189 | 187 | 187 | 74,000 | 935 |
| 2003-08-01 | 189 | 190 | 189 | 189 | 67,000 | 945 |
| 2003-07-31 | 191 | 191 | 189 | 189 | 145,000 | 945 |
| 2003-07-30 | 190 | 193 | 190 | 190 | 89,000 | 950 |
| 2003-07-29 | 195 | 195 | 189 | 190 | 128,000 | 950 |
| 2003-07-28 | 189 | 191 | 189 | 191 | 58,000 | 955 |
| 2003-07-25 | 189 | 193 | 188 | 188 | 70,000 | 940 |
| 2003-07-24 | 190 | 191 | 188 | 191 | 37,000 | 955 |
| 2003-07-23 | 189 | 191 | 187 | 191 | 64,000 | 955 |
| 2003-07-22 | 195 | 195 | 187 | 187 | 185,000 | 935 |
| 2003-07-18 | 188 | 189 | 186 | 189 | 73,000 | 945 |
| 2003-07-17 | 186 | 188 | 186 | 188 | 99,000 | 940 |
| 2003-07-16 | 188 | 190 | 187 | 187 | 93,000 | 935 |
| 2003-07-15 | 193 | 194 | 191 | 191 | 87,000 | 955 |
| 2003-07-14 | 194 | 196 | 194 | 194 | 69,000 | 970 |
| 2003-07-11 | 195 | 195 | 193 | 193 | 112,000 | 965 |
| 2003-07-10 | 192 | 193 | 191 | 191 | 56,000 | 955 |
| 2003-07-09 | 191 | 195 | 190 | 190 | 202,000 | 950 |
| 2003-07-08 | 197 | 198 | 190 | 191 | 339,000 | 955 |
| 2003-07-07 | 197 | 199 | 196 | 196 | 96,000 | 980 |
| 2003-07-04 | 195 | 198 | 195 | 196 | 141,000 | 980 |
| 2003-07-03 | 200 | 201 | 196 | 196 | 247,000 | 980 |
| 2003-07-02 | 198 | 199 | 196 | 198 | 148,000 | 990 |
| 2003-07-01 | 195 | 197 | 193 | 196 | 208,000 | 980 |
| 2003-06-30 | 199 | 199 | 193 | 194 | 104,000 | 970 |
| 2003-06-27 | 199 | 199 | 197 | 197 | 109,000 | 985 |
| 2003-06-26 | 194 | 198 | 193 | 197 | 136,000 | 985 |
| 2003-06-25 | 193 | 198 | 190 | 194 | 161,000 | 970 |
| 2003-06-24 | 200 | 200 | 193 | 196 | 183,000 | 980 |
| 2003-06-23 | 197 | 203 | 197 | 199 | 392,000 | 995 |
| 2003-06-20 | 198 | 198 | 195 | 195 | 260,000 | 975 |
| 2003-06-19 | 184 | 199 | 182 | 197 | 1,023,000 | 985 |
| 2003-06-18 | 187 | 187 | 184 | 184 | 117,000 | 920 |
| 2003-06-17 | 187 | 188 | 185 | 187 | 103,000 | 935 |
| 2003-06-16 | 185 | 186 | 182 | 186 | 104,000 | 930 |
| 2003-06-13 | 187 | 187 | 183 | 186 | 353,000 | 930 |
| 2003-06-12 | 187 | 187 | 182 | 183 | 127,000 | 915 |
| 2003-06-11 | 188 | 190 | 185 | 185 | 103,000 | 925 |
| 2003-06-10 | 186 | 188 | 185 | 185 | 40,000 | 925 |
| 2003-06-09 | 188 | 189 | 186 | 186 | 68,000 | 930 |
| 2003-06-06 | 189 | 190 | 186 | 188 | 83,000 | 940 |
| 2003-06-05 | 185 | 190 | 184 | 189 | 116,000 | 945 |
| 2003-06-04 | 185 | 187 | 184 | 184 | 27,000 | 920 |
| 2003-06-03 | 186 | 188 | 183 | 187 | 60,000 | 935 |
| 2003-06-02 | 186 | 186 | 183 | 186 | 29,000 | 930 |
| 2003-05-30 | 190 | 190 | 182 | 182 | 103,000 | 910 |
| 2003-05-29 | 180 | 186 | 179 | 185 | 150,000 | 925 |
| 2003-05-28 | 179 | 181 | 179 | 180 | 32,000 | 900 |
| 2003-05-27 | 177 | 179 | 177 | 177 | 63,000 | 885 |
| 2003-05-26 | 179 | 180 | 178 | 179 | 32,000 | 895 |
| 2003-05-23 | 180 | 181 | 178 | 179 | 46,000 | 895 |
| 2003-05-22 | 182 | 182 | 178 | 179 | 52,000 | 895 |
| 2003-05-21 | 178 | 180 | 177 | 178 | 59,000 | 890 |
| 2003-05-20 | 180 | 180 | 178 | 179 | 36,000 | 895 |
| 2003-05-19 | 181 | 181 | 178 | 180 | 35,000 | 900 |
| 2003-05-16 | 180 | 180 | 178 | 180 | 37,000 | 900 |
| 2003-05-15 | 180 | 181 | 178 | 179 | 74,000 | 895 |
| 2003-05-14 | 184 | 184 | 179 | 179 | 73,000 | 895 |
| 2003-05-13 | 183 | 185 | 182 | 184 | 33,000 | 920 |
| 2003-05-12 | 180 | 182 | 179 | 182 | 41,000 | 910 |
| 2003-05-09 | 178 | 182 | 178 | 182 | 46,000 | 910 |
| 2003-05-08 | 180 | 180 | 178 | 178 | 49,000 | 890 |
| 2003-05-07 | 183 | 184 | 180 | 180 | 55,000 | 900 |
| 2003-05-06 | 183 | 185 | 183 | 184 | 42,000 | 920 |
| 2003-05-02 | 182 | 183 | 180 | 182 | 28,000 | 910 |
| 2003-05-01 | 179 | 182 | 179 | 181 | 41,000 | 905 |
| 2003-04-30 | 181 | 183 | 179 | 180 | 64,000 | 900 |
| 2003-04-28 | 178 | 180 | 178 | 180 | 24,000 | 900 |
| 2003-04-25 | 179 | 184 | 178 | 179 | 58,000 | 895 |
| 2003-04-24 | 181 | 182 | 180 | 180 | 120,000 | 900 |
| 2003-04-23 | 182 | 184 | 181 | 181 | 44,000 | 905 |
| 2003-04-22 | 187 | 187 | 185 | 185 | 97,000 | 925 |
| 2003-04-21 | 179 | 186 | 179 | 183 | 99,000 | 915 |
| 2003-04-18 | 180 | 181 | 178 | 179 | 11,000 | 895 |
| 2003-04-17 | 178 | 180 | 178 | 180 | 67,000 | 900 |
| 2003-04-16 | 185 | 185 | 180 | 180 | 92,000 | 900 |
| 2003-04-15 | 179 | 190 | 178 | 185 | 175,000 | 925 |
| 2003-04-14 | 181 | 181 | 177 | 177 | 51,000 | 885 |
| 2003-04-11 | 179 | 181 | 176 | 180 | 60,000 | 900 |
| 2003-04-10 | 181 | 182 | 178 | 178 | 49,000 | 890 |
| 2003-04-09 | 183 | 183 | 180 | 183 | 66,000 | 915 |
| 2003-04-08 | 183 | 183 | 180 | 182 | 23,000 | 910 |
| 2003-04-07 | 184 | 184 | 179 | 182 | 37,000 | 910 |
| 2003-04-04 | 178 | 183 | 178 | 181 | 54,000 | 905 |
| 2003-04-03 | 186 | 186 | 179 | 179 | 57,000 | 895 |
| 2003-04-02 | 178 | 184 | 173 | 184 | 87,000 | 920 |
| 2003-04-01 | 179 | 183 | 177 | 177 | 192,000 | 885 |
| 2003-03-31 | 180 | 182 | 178 | 182 | 162,000 | 910 |
| 2003-03-28 | 187 | 192 | 181 | 187 | 164,000 | 935 |
| 2003-03-27 | 181 | 186 | 180 | 185 | 140,000 | 925 |
| 2003-03-26 | 180 | 182 | 177 | 181 | 136,000 | 905 |
| 2003-03-25 | 179 | 181 | 178 | 181 | 172,000 | 905 |
| 2003-03-24 | 183 | 183 | 178 | 182 | 114,000 | 910 |
| 2003-03-20 | 178 | 178 | 175 | 178 | 52,000 | 890 |
| 2003-03-19 | 175 | 175 | 174 | 175 | 28,000 | 875 |
| 2003-03-18 | 176 | 178 | 175 | 175 | 60,000 | 875 |
| 2003-03-17 | 179 | 179 | 173 | 174 | 31,000 | 870 |
| 2003-03-14 | 179 | 179 | 172 | 174 | 274,000 | 870 |
| 2003-03-13 | 172 | 176 | 172 | 176 | 32,000 | 880 |
| 2003-03-12 | 172 | 174 | 171 | 171 | 54,000 | 855 |
| 2003-03-11 | 175 | 176 | 171 | 171 | 46,000 | 855 |
| 2003-03-10 | 175 | 175 | 172 | 173 | 83,000 | 865 |
| 2003-03-07 | 178 | 179 | 175 | 175 | 43,000 | 875 |
| 2003-03-06 | 178 | 179 | 176 | 177 | 68,000 | 885 |
| 2003-03-05 | 179 | 179 | 176 | 177 | 27,000 | 885 |
| 2003-03-04 | 175 | 180 | 175 | 180 | 44,000 | 900 |
| 2003-03-03 | 178 | 178 | 173 | 174 | 46,000 | 870 |
| 2003-02-28 | 174 | 176 | 174 | 176 | 118,000 | 880 |
| 2003-02-27 | 175 | 177 | 174 | 177 | 28,000 | 885 |
| 2003-02-26 | 177 | 178 | 172 | 172 | 53,000 | 860 |
| 2003-02-25 | 172 | 175 | 172 | 172 | 41,000 | 860 |
| 2003-02-24 | 181 | 181 | 172 | 172 | 85,000 | 860 |
| 2003-02-21 | 179 | 179 | 176 | 176 | 70,000 | 880 |
| 2003-02-20 | 177 | 178 | 177 | 178 | 334,000 | 890 |
| 2003-02-19 | 181 | 181 | 176 | 177 | 87,000 | 885 |
| 2003-02-18 | 178 | 181 | 177 | 180 | 128,000 | 900 |
| 2003-02-17 | 179 | 179 | 176 | 176 | 24,000 | 880 |
| 2003-02-14 | 176 | 179 | 176 | 179 | 128,000 | 895 |
| 2003-02-13 | 175 | 180 | 174 | 179 | 108,000 | 895 |
| 2003-02-12 | 175 | 176 | 173 | 175 | 75,000 | 875 |
| 2003-02-10 | 171 | 174 | 171 | 174 | 54,000 | 870 |
| 2003-02-07 | 174 | 174 | 170 | 171 | 42,000 | 855 |
| 2003-02-06 | 171 | 173 | 170 | 172 | 127,000 | 860 |
| 2003-02-05 | 169 | 176 | 168 | 169 | 122,000 | 845 |
| 2003-02-04 | 172 | 172 | 169 | 170 | 87,000 | 850 |
| 2003-02-03 | 173 | 173 | 170 | 170 | 59,000 | 850 |
| 2003-01-31 | 174 | 174 | 170 | 171 | 66,000 | 855 |
| 2003-01-30 | 170 | 176 | 170 | 173 | 73,000 | 865 |
| 2003-01-29 | 174 | 174 | 170 | 171 | 44,000 | 855 |
| 2003-01-28 | 170 | 175 | 170 | 174 | 36,000 | 870 |
| 2003-01-27 | 182 | 182 | 175 | 177 | 51,000 | 885 |
| 2003-01-24 | 177 | 183 | 177 | 177 | 31,000 | 885 |
| 2003-01-23 | 175 | 183 | 175 | 181 | 54,000 | 905 |
| 2003-01-22 | 184 | 184 | 177 | 178 | 76,000 | 890 |
| 2003-01-21 | 182 | 183 | 180 | 181 | 71,000 | 905 |
| 2003-01-20 | 172 | 182 | 172 | 182 | 83,000 | 910 |
| 2003-01-17 | 173 | 178 | 172 | 172 | 46,000 | 860 |
| 2003-01-16 | 179 | 179 | 173 | 173 | 22,000 | 865 |
| 2003-01-15 | 173 | 179 | 173 | 179 | 94,000 | 895 |
| 2003-01-14 | 175 | 175 | 171 | 173 | 26,000 | 865 |
| 2003-01-10 | 172 | 176 | 172 | 172 | 66,000 | 860 |
| 2003-01-09 | 169 | 175 | 169 | 175 | 92,000 | 875 |
| 2003-01-08 | 172 | 172 | 169 | 171 | 35,000 | 855 |
| 2003-01-07 | 172 | 173 | 170 | 170 | 21,000 | 850 |
| 2003-01-06 | 169 | 173 | 168 | 170 | 62,000 | 850 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
