2613 (株)J-オイルミルズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	377	379	375	379	186,000	1,895
2004-12-29	370	373	369	371	358,000	1,855
2004-12-28	365	373	365	370	192,000	1,850
2004-12-27	364	370	364	368	188,000	1,840
2004-12-24	377	379	359	361	312,000	1,805
2004-12-22	378	382	368	370	592,000	1,850
2004-12-21	346	365	346	358	469,000	1,790
2004-12-20	340	347	339	343	278,000	1,715
2004-12-17	330	345	329	339	346,000	1,695
2004-12-16	330	335	330	330	228,000	1,650
2004-12-15	338	338	329	333	279,000	1,665
2004-12-14	333	333	322	328	462,000	1,640
2004-12-13	338	338	331	334	408,000	1,670
2004-12-10	336	341	334	339	567,000	1,695
2004-12-09	348	349	338	343	517,000	1,715
2004-12-08	357	357	349	350	458,000	1,750
2004-12-07	358	358	355	356	282,000	1,780
2004-12-06	372	374	357	357	273,000	1,785
2004-12-03	375	375	365	365	170,000	1,825
2004-12-02	365	372	364	372	357,000	1,860
2004-12-01	361	362	354	360	259,000	1,800
2004-11-30	370	370	364	364	203,000	1,820
2004-11-29	370	377	366	372	252,000	1,860
2004-11-26	357	363	348	361	489,000	1,805
2004-11-25	364	365	359	359	318,000	1,795
2004-11-24	371	375	364	364	541,000	1,820
2004-11-22	386	388	374	378	319,000	1,890
2004-11-19	389	390	387	388	123,000	1,940
2004-11-18	388	390	384	388	173,000	1,940
2004-11-17	388	389	383	383	304,000	1,915
2004-11-16	395	396	387	388	173,000	1,940
2004-11-15	394	395	390	394	227,000	1,970
2004-11-12	382	388	382	384	420,000	1,920
2004-11-11	386	390	382	383	253,000	1,915
2004-11-10	389	391	385	385	364,000	1,925
2004-11-09	393	395	388	389	411,000	1,945
2004-11-08	410	410	395	395	631,000	1,975
2004-11-05	416	417	413	415	136,000	2,075
2004-11-04	400	414	399	412	394,000	2,060
2004-11-02	393	398	391	398	369,000	1,990
2004-11-01	395	399	392	397	284,000	1,985
2004-10-29	405	405	396	399	262,000	1,995
2004-10-28	405	407	401	405	98,000	2,025
2004-10-27	399	405	399	400	205,000	2,000
2004-10-26	399	403	399	401	166,000	2,005
2004-10-25	401	406	400	400	298,000	2,000
2004-10-22	420	420	405	408	444,000	2,040
2004-10-21	421	426	416	416	351,000	2,080
2004-10-20	427	443	426	431	1,056,000	2,155
2004-10-19	420	425	420	424	251,000	2,120
2004-10-18	422	422	412	419	109,000	2,095
2004-10-15	418	420	415	419	149,000	2,095
2004-10-14	423	425	420	422	398,000	2,110
2004-10-13	416	422	416	419	205,000	2,095
2004-10-12	424	426	414	416	253,000	2,080
2004-10-08	425	430	425	428	178,000	2,140
2004-10-07	435	435	426	430	193,000	2,150
2004-10-06	425	435	424	434	198,000	2,170
2004-10-05	437	443	429	430	523,000	2,150
2004-10-04	449	450	441	447	740,000	2,235
2004-10-01	434	444	429	440	796,000	2,200
2004-09-30	428	433	425	429	589,000	2,145
2004-09-29	422	431	419	427	532,000	2,135
2004-09-28	410	418	406	417	498,000	2,085
2004-09-27	418	422	411	419	555,000	2,095
2004-09-24	396	410	391	410	414,000	2,050
2004-09-22	400	406	394	401	430,000	2,005
2004-09-21	387	399	387	398	374,000	1,990
2004-09-17	388	388	380	384	332,000	1,920
2004-09-16	390	396	390	393	260,000	1,965
2004-09-15	407	410	397	400	347,000	2,000
2004-09-14	410	415	405	412	363,000	2,060
2004-09-13	407	425	401	417	323,000	2,085
2004-09-10	405	412	404	407	707,000	2,035
2004-09-09	417	419	411	416	369,000	2,080
2004-09-08	423	424	415	417	188,000	2,085
2004-09-07	427	428	421	425	203,000	2,125
2004-09-06	429	435	423	429	307,000	2,145
2004-09-03	432	440	430	434	231,000	2,170
2004-09-02	437	438	432	437	108,000	2,185
2004-09-01	431	440	431	438	263,000	2,190
2004-08-31	432	438	429	430	192,000	2,150
2004-08-30	430	431	428	431	104,000	2,155
2004-08-27	428	434	417	434	326,000	2,170
2004-08-26	443	443	428	429	227,000	2,145
2004-08-25	438	443	435	442	390,000	2,210
2004-08-24	445	446	437	440	441,000	2,200
2004-08-23	437	452	433	449	1,106,000	2,245
2004-08-20	415	430	413	427	721,000	2,135
2004-08-19	415	418	405	417	110,000	2,085
2004-08-18	410	414	408	414	136,000	2,070
2004-08-17	414	414	409	411	175,000	2,055
2004-08-16	414	415	409	413	280,000	2,065
2004-08-13	418	419	412	414	409,000	2,070
2004-08-12	414	422	414	420	373,000	2,100
2004-08-11	409	417	408	415	368,000	2,075
2004-08-10	400	408	397	404	323,000	2,020
2004-08-09	398	403	395	397	186,000	1,985
2004-08-06	402	409	399	401	243,000	2,005
2004-08-05	406	411	402	406	318,000	2,030
2004-08-04	404	405	396	401	277,000	2,005
2004-08-03	412	413	398	403	320,000	2,015
2004-08-02	412	419	405	408	440,000	2,040
2004-07-30	394	398	390	398	230,000	1,990
2004-07-29	398	398	383	391	468,000	1,955
2004-07-28	409	409	397	398	497,000	1,990
2004-07-27	419	420	397	398	566,000	1,990
2004-07-26	416	421	413	419	398,000	2,095
2004-07-23	410	424	409	423	622,000	2,115
2004-07-22	411	411	400	409	415,000	2,045
2004-07-21	422	427	414	417	307,000	2,085
2004-07-20	425	431	422	425	256,000	2,125
2004-07-16	417	433	410	433	734,000	2,165
2004-07-15	434	445	421	427	436,000	2,135
2004-07-14	454	456	441	444	346,000	2,220
2004-07-13	452	455	442	453	344,000	2,265
2004-07-12	428	460	428	456	810,000	2,280
2004-07-09	428	431	420	430	578,000	2,150
2004-07-08	440	442	429	429	699,000	2,145
2004-07-07	441	449	426	445	876,000	2,225
2004-07-06	459	459	452	456	601,000	2,280
2004-07-05	463	465	452	459	565,000	2,295
2004-07-02	456	465	445	463	819,000	2,315
2004-07-01	447	475	443	466	1,884,000	2,330
2004-06-30	452	454	439	442	469,000	2,210
2004-06-29	457	457	444	448	668,000	2,240
2004-06-28	442	458	442	455	1,296,000	2,275
2004-06-25	425	454	425	440	2,929,000	2,200
2004-06-24	414	419	408	413	589,000	2,065
2004-06-23	405	425	395	408	2,034,000	2,040
2004-06-22	400	402	393	401	362,000	2,005
2004-06-21	391	407	391	402	1,279,000	2,010
2004-06-18	390	401	386	391	682,000	1,955
2004-06-17	396	397	388	390	543,000	1,950
2004-06-16	376	402	375	402	1,753,000	2,010
2004-06-15	368	376	358	371	1,333,000	1,855
2004-06-14	381	395	378	378	1,091,000	1,890
2004-06-11	362	395	358	386	2,784,000	1,930
2004-06-10	345	362	342	358	1,354,000	1,790
2004-06-09	340	355	338	345	1,141,000	1,725
2004-06-08	340	344	331	344	817,000	1,720
2004-06-07	334	347	332	339	837,000	1,695
2004-06-04	312	353	312	339	4,828,000	1,695
2004-06-03	301	309	300	302	393,000	1,510
2004-06-02	308	308	302	302	314,000	1,510
2004-06-01	300	313	299	309	455,000	1,545
2004-05-31	315	317	303	306	432,000	1,530
2004-05-28	320	322	312	318	369,000	1,590
2004-05-27	310	320	303	316	546,000	1,580
2004-05-26	307	318	307	314	551,000	1,570
2004-05-25	315	315	300	303	446,000	1,515
2004-05-24	303	322	302	315	1,139,000	1,575
2004-05-21	297	299	292	297	342,000	1,485
2004-05-20	286	309	283	299	807,000	1,495
2004-05-19	281	291	281	290	380,000	1,450
2004-05-18	265	287	264	280	542,000	1,400
2004-05-17	272	279	267	268	323,000	1,340
2004-05-14	274	285	272	277	521,000	1,385
2004-05-13	290	292	282	288	447,000	1,440
2004-05-12	274	294	273	290	594,000	1,450
2004-05-11	250	278	248	275	635,000	1,375
2004-05-10	279	280	264	264	686,000	1,320
2004-05-07	285	290	277	289	854,000	1,445
2004-05-06	299	304	299	300	1,757,000	1,500
2004-04-30	274	299	270	295	1,657,000	1,475
2004-04-28	270	277	267	274	860,000	1,370
2004-04-27	257	275	255	272	1,110,000	1,360
2004-04-26	255	259	250	257	946,000	1,285
2004-04-23	243	256	238	255	1,252,000	1,275
2004-04-22	235	243	234	241	962,000	1,205
2004-04-21	227	236	225	233	430,000	1,165
2004-04-20	225	228	225	227	136,000	1,135
2004-04-19	228	229	225	226	186,000	1,130
2004-04-16	226	228	225	227	181,000	1,135
2004-04-15	225	227	225	225	444,000	1,125
2004-04-14	221	227	221	224	425,000	1,120
2004-04-13	222	222	220	221	173,000	1,105
2004-04-12	219	222	219	222	106,000	1,110
2004-04-09	222	223	217	220	281,000	1,100
2004-04-08	222	225	221	223	157,000	1,115
2004-04-07	223	225	223	223	307,000	1,115
2004-04-06	222	225	221	223	206,000	1,115
2004-04-05	225	228	220	221	397,000	1,105
2004-04-02	219	224	218	222	328,000	1,110
2004-04-01	214	220	214	218	381,000	1,090
2004-03-31	214	215	213	214	145,000	1,070
2004-03-30	211	215	211	214	218,000	1,070
2004-03-29	211	213	209	213	204,000	1,065
2004-03-26	211	213	210	211	257,000	1,055
2004-03-25	216	216	213	215	383,000	1,075
2004-03-24	211	218	211	211	391,000	1,055
2004-03-23	213	213	210	211	344,000	1,055
2004-03-22	212	215	210	213	247,000	1,065
2004-03-19	209	215	208	210	509,000	1,050
2004-03-18	209	209	206	207	284,000	1,035
2004-03-17	210	210	206	209	398,000	1,045
2004-03-16	201	210	199	207	580,000	1,035
2004-03-15	200	201	199	199	228,000	995
2004-03-12	198	200	197	198	342,000	990
2004-03-11	202	202	199	200	237,000	1,000
2004-03-10	203	205	201	202	414,000	1,010
2004-03-09	203	205	201	201	258,000	1,005
2004-03-08	200	205	199	200	444,000	1,000
2004-03-05	197	198	196	198	107,000	990
2004-03-04	196	199	195	199	186,000	995
2004-03-03	197	197	195	195	99,000	975
2004-03-02	196	198	195	195	212,000	975
2004-03-01	194	197	193	196	230,000	980
2004-02-27	191	194	190	194	276,000	970
2004-02-26	189	191	189	191	66,000	955
2004-02-25	189	191	187	188	158,000	940
2004-02-24	191	191	190	190	77,000	950
2004-02-23	190	191	189	191	128,000	955
2004-02-20	188	188	187	187	116,000	935
2004-02-19	189	189	188	188	58,000	940
2004-02-18	190	190	188	188	267,000	940
2004-02-17	190	191	188	189	236,000	945
2004-02-16	191	191	190	190	34,000	950
2004-02-13	192	192	189	189	83,000	945
2004-02-12	190	192	190	190	98,000	950
2004-02-10	190	191	190	190	103,000	950
2004-02-09	190	190	189	189	83,000	945
2004-02-06	190	190	188	188	61,000	940
2004-02-05	190	190	188	190	82,000	950
2004-02-04	191	192	190	190	72,000	950
2004-02-03	191	192	190	191	77,000	955
2004-02-02	193	193	190	190	104,000	950
2004-01-30	191	193	189	191	251,000	955
2004-01-29	191	191	189	189	196,000	945
2004-01-28	191	192	191	191	92,000	955
2004-01-27	191	193	191	191	128,000	955
2004-01-26	192	193	191	191	70,000	955
2004-01-23	193	193	192	192	89,000	960
2004-01-22	194	194	191	191	136,000	955
2004-01-21	191	192	191	191	47,000	955
2004-01-20	192	193	191	191	66,000	955
2004-01-19	193	193	191	191	65,000	955
2004-01-16	192	192	191	191	137,000	955
2004-01-15	191	192	191	191	43,000	955
2004-01-14	191	192	190	191	117,000	955
2004-01-13	193	194	192	192	85,000	960
2004-01-09	192	193	191	192	106,000	960
2004-01-08	191	193	191	192	69,000	960
2004-01-07	193	193	192	192	35,000	960
2004-01-06	195	195	192	192	98,000	960
2004-01-05	194	194	191	194	45,000	970

分割・併合履歴： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株

2613 (株)J-オイルミルズ の時系列データ [2004年度]

2613 (株)J-オイルミルズの時系列データ [2004年度]