2613 (株)J-オイルミルズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 615 | 615 | 601 | 607 | 194,000 | 3,035 |
| 2005-12-29 | 616 | 623 | 610 | 612 | 230,000 | 3,060 |
| 2005-12-28 | 603 | 617 | 603 | 616 | 185,000 | 3,080 |
| 2005-12-27 | 616 | 623 | 612 | 612 | 140,000 | 3,060 |
| 2005-12-26 | 631 | 632 | 617 | 620 | 282,000 | 3,100 |
| 2005-12-22 | 669 | 669 | 625 | 632 | 423,000 | 3,160 |
| 2005-12-21 | 630 | 665 | 630 | 659 | 359,000 | 3,295 |
| 2005-12-20 | 618 | 629 | 613 | 627 | 303,000 | 3,135 |
| 2005-12-19 | 615 | 634 | 615 | 626 | 266,000 | 3,130 |
| 2005-12-16 | 609 | 620 | 605 | 611 | 433,000 | 3,055 |
| 2005-12-15 | 615 | 616 | 593 | 608 | 499,000 | 3,040 |
| 2005-12-14 | 617 | 640 | 616 | 618 | 601,000 | 3,090 |
| 2005-12-13 | 607 | 629 | 606 | 626 | 679,000 | 3,130 |
| 2005-12-12 | 600 | 606 | 593 | 595 | 309,000 | 2,975 |
| 2005-12-09 | 571 | 600 | 566 | 586 | 729,000 | 2,930 |
| 2005-12-08 | 593 | 612 | 590 | 598 | 616,000 | 2,990 |
| 2005-12-07 | 600 | 600 | 592 | 597 | 411,000 | 2,985 |
| 2005-12-06 | 598 | 606 | 587 | 599 | 533,000 | 2,995 |
| 2005-12-05 | 577 | 609 | 577 | 608 | 561,000 | 3,040 |
| 2005-12-02 | 584 | 585 | 574 | 583 | 632,000 | 2,915 |
| 2005-12-01 | 570 | 594 | 569 | 585 | 604,000 | 2,925 |
| 2005-11-30 | 550 | 569 | 550 | 565 | 380,000 | 2,825 |
| 2005-11-29 | 543 | 564 | 543 | 558 | 364,000 | 2,790 |
| 2005-11-28 | 547 | 551 | 544 | 547 | 162,000 | 2,735 |
| 2005-11-25 | 544 | 554 | 543 | 547 | 173,000 | 2,735 |
| 2005-11-24 | 546 | 555 | 543 | 543 | 232,000 | 2,715 |
| 2005-11-22 | 542 | 554 | 541 | 545 | 211,000 | 2,725 |
| 2005-11-21 | 549 | 550 | 540 | 542 | 286,000 | 2,710 |
| 2005-11-18 | 560 | 568 | 547 | 551 | 482,000 | 2,755 |
| 2005-11-17 | 548 | 559 | 545 | 555 | 429,000 | 2,775 |
| 2005-11-16 | 540 | 550 | 539 | 549 | 245,000 | 2,745 |
| 2005-11-15 | 533 | 555 | 533 | 550 | 333,000 | 2,750 |
| 2005-11-14 | 540 | 548 | 534 | 541 | 237,000 | 2,705 |
| 2005-11-11 | 526 | 550 | 518 | 542 | 588,000 | 2,710 |
| 2005-11-10 | 524 | 540 | 523 | 536 | 300,000 | 2,680 |
| 2005-11-09 | 530 | 540 | 523 | 530 | 292,000 | 2,650 |
| 2005-11-08 | 530 | 545 | 515 | 522 | 793,000 | 2,610 |
| 2005-11-07 | 500 | 562 | 500 | 550 | 2,138,000 | 2,750 |
| 2005-11-04 | 495 | 498 | 487 | 498 | 558,000 | 2,490 |
| 2005-11-02 | 492 | 499 | 492 | 494 | 404,000 | 2,470 |
| 2005-11-01 | 494 | 496 | 491 | 494 | 280,000 | 2,470 |
| 2005-10-31 | 495 | 498 | 494 | 494 | 454,000 | 2,470 |
| 2005-10-28 | 487 | 493 | 484 | 490 | 1,057,000 | 2,450 |
| 2005-10-27 | 467 | 483 | 466 | 479 | 587,000 | 2,395 |
| 2005-10-26 | 466 | 473 | 462 | 470 | 381,000 | 2,350 |
| 2005-10-25 | 462 | 474 | 462 | 471 | 238,000 | 2,355 |
| 2005-10-24 | 474 | 474 | 461 | 467 | 287,000 | 2,335 |
| 2005-10-21 | 460 | 479 | 455 | 479 | 440,000 | 2,395 |
| 2005-10-20 | 467 | 468 | 462 | 465 | 267,000 | 2,325 |
| 2005-10-19 | 460 | 466 | 457 | 466 | 326,000 | 2,330 |
| 2005-10-18 | 455 | 463 | 454 | 460 | 517,000 | 2,300 |
| 2005-10-17 | 464 | 464 | 454 | 454 | 276,000 | 2,270 |
| 2005-10-14 | 458 | 467 | 456 | 462 | 340,000 | 2,310 |
| 2005-10-13 | 460 | 464 | 460 | 463 | 450,000 | 2,315 |
| 2005-10-12 | 463 | 469 | 459 | 460 | 662,000 | 2,300 |
| 2005-10-11 | 457 | 463 | 445 | 463 | 610,000 | 2,315 |
| 2005-10-07 | 463 | 464 | 458 | 458 | 327,000 | 2,290 |
| 2005-10-06 | 469 | 475 | 463 | 468 | 618,000 | 2,340 |
| 2005-10-05 | 467 | 472 | 466 | 469 | 881,000 | 2,345 |
| 2005-10-04 | 461 | 465 | 461 | 464 | 367,000 | 2,320 |
| 2005-10-03 | 459 | 461 | 457 | 460 | 319,000 | 2,300 |
| 2005-09-30 | 459 | 465 | 457 | 457 | 449,000 | 2,285 |
| 2005-09-29 | 461 | 464 | 458 | 459 | 317,000 | 2,295 |
| 2005-09-28 | 464 | 467 | 459 | 462 | 279,000 | 2,310 |
| 2005-09-27 | 475 | 475 | 463 | 464 | 284,000 | 2,320 |
| 2005-09-26 | 475 | 479 | 472 | 474 | 258,000 | 2,370 |
| 2005-09-22 | 472 | 477 | 472 | 475 | 248,000 | 2,375 |
| 2005-09-21 | 476 | 477 | 469 | 469 | 290,000 | 2,345 |
| 2005-09-20 | 470 | 480 | 465 | 474 | 517,000 | 2,370 |
| 2005-09-16 | 468 | 470 | 466 | 469 | 235,000 | 2,345 |
| 2005-09-15 | 473 | 473 | 465 | 468 | 520,000 | 2,340 |
| 2005-09-14 | 474 | 481 | 473 | 476 | 525,000 | 2,380 |
| 2005-09-13 | 484 | 486 | 477 | 479 | 250,000 | 2,395 |
| 2005-09-12 | 486 | 489 | 480 | 484 | 254,000 | 2,420 |
| 2005-09-09 | 486 | 486 | 480 | 486 | 607,000 | 2,430 |
| 2005-09-08 | 485 | 486 | 480 | 481 | 329,000 | 2,405 |
| 2005-09-07 | 481 | 486 | 477 | 483 | 621,000 | 2,415 |
| 2005-09-06 | 474 | 484 | 472 | 478 | 450,000 | 2,390 |
| 2005-09-05 | 473 | 475 | 467 | 471 | 557,000 | 2,355 |
| 2005-09-02 | 484 | 488 | 477 | 478 | 339,000 | 2,390 |
| 2005-09-01 | 490 | 491 | 484 | 484 | 255,000 | 2,420 |
| 2005-08-31 | 497 | 501 | 490 | 493 | 484,000 | 2,465 |
| 2005-08-30 | 493 | 498 | 491 | 497 | 280,000 | 2,485 |
| 2005-08-29 | 493 | 493 | 488 | 491 | 149,000 | 2,455 |
| 2005-08-26 | 487 | 493 | 483 | 493 | 203,000 | 2,465 |
| 2005-08-25 | 486 | 491 | 482 | 486 | 318,000 | 2,430 |
| 2005-08-24 | 484 | 494 | 484 | 491 | 297,000 | 2,455 |
| 2005-08-23 | 490 | 497 | 488 | 489 | 518,000 | 2,445 |
| 2005-08-22 | 499 | 499 | 490 | 494 | 298,000 | 2,470 |
| 2005-08-19 | 487 | 491 | 481 | 489 | 244,000 | 2,445 |
| 2005-08-18 | 481 | 488 | 480 | 487 | 328,000 | 2,435 |
| 2005-08-17 | 480 | 487 | 480 | 481 | 208,000 | 2,405 |
| 2005-08-16 | 481 | 488 | 480 | 485 | 210,000 | 2,425 |
| 2005-08-15 | 480 | 491 | 480 | 485 | 172,000 | 2,425 |
| 2005-08-12 | 492 | 492 | 481 | 483 | 286,000 | 2,415 |
| 2005-08-11 | 492 | 494 | 489 | 492 | 192,000 | 2,460 |
| 2005-08-10 | 490 | 493 | 488 | 493 | 273,000 | 2,465 |
| 2005-08-09 | 482 | 490 | 478 | 487 | 320,000 | 2,435 |
| 2005-08-08 | 469 | 485 | 463 | 482 | 884,000 | 2,410 |
| 2005-08-05 | 462 | 462 | 459 | 461 | 487,000 | 2,305 |
| 2005-08-04 | 470 | 470 | 457 | 464 | 507,000 | 2,320 |
| 2005-08-03 | 471 | 475 | 471 | 471 | 450,000 | 2,355 |
| 2005-08-02 | 488 | 488 | 468 | 476 | 637,000 | 2,380 |
| 2005-08-01 | 497 | 500 | 490 | 490 | 308,000 | 2,450 |
| 2005-07-29 | 500 | 504 | 491 | 492 | 502,000 | 2,460 |
| 2005-07-28 | 495 | 512 | 490 | 496 | 790,000 | 2,480 |
| 2005-07-27 | 473 | 489 | 471 | 487 | 434,000 | 2,435 |
| 2005-07-26 | 477 | 481 | 473 | 476 | 282,000 | 2,380 |
| 2005-07-25 | 465 | 488 | 465 | 482 | 648,000 | 2,410 |
| 2005-07-22 | 467 | 472 | 461 | 465 | 364,000 | 2,325 |
| 2005-07-21 | 460 | 466 | 460 | 465 | 371,000 | 2,325 |
| 2005-07-20 | 457 | 470 | 455 | 465 | 528,000 | 2,325 |
| 2005-07-19 | 463 | 468 | 460 | 460 | 244,000 | 2,300 |
| 2005-07-15 | 468 | 470 | 465 | 466 | 221,000 | 2,330 |
| 2005-07-14 | 461 | 469 | 461 | 469 | 252,000 | 2,345 |
| 2005-07-13 | 468 | 468 | 461 | 466 | 243,000 | 2,330 |
| 2005-07-12 | 467 | 469 | 465 | 465 | 266,000 | 2,325 |
| 2005-07-11 | 469 | 471 | 463 | 469 | 336,000 | 2,345 |
| 2005-07-08 | 453 | 474 | 453 | 459 | 903,000 | 2,295 |
| 2005-07-07 | 449 | 454 | 446 | 452 | 613,000 | 2,260 |
| 2005-07-06 | 455 | 457 | 449 | 450 | 445,000 | 2,250 |
| 2005-07-05 | 454 | 455 | 451 | 454 | 463,000 | 2,270 |
| 2005-07-04 | 449 | 452 | 447 | 452 | 325,000 | 2,260 |
| 2005-07-01 | 443 | 446 | 439 | 446 | 471,000 | 2,230 |
| 2005-06-30 | 445 | 446 | 439 | 444 | 460,000 | 2,220 |
| 2005-06-29 | 433 | 443 | 432 | 442 | 572,000 | 2,210 |
| 2005-06-28 | 435 | 435 | 430 | 432 | 494,000 | 2,160 |
| 2005-06-27 | 437 | 437 | 430 | 433 | 423,000 | 2,165 |
| 2005-06-24 | 432 | 441 | 431 | 440 | 268,000 | 2,200 |
| 2005-06-23 | 440 | 440 | 436 | 437 | 259,000 | 2,185 |
| 2005-06-22 | 435 | 442 | 429 | 442 | 518,000 | 2,210 |
| 2005-06-21 | 437 | 438 | 427 | 434 | 387,000 | 2,170 |
| 2005-06-20 | 447 | 447 | 436 | 437 | 726,000 | 2,185 |
| 2005-06-17 | 445 | 448 | 438 | 446 | 907,000 | 2,230 |
| 2005-06-16 | 470 | 470 | 434 | 449 | 3,545,000 | 2,245 |
| 2005-06-15 | 486 | 486 | 472 | 480 | 1,131,000 | 2,400 |
| 2005-06-14 | 475 | 501 | 472 | 486 | 1,151,000 | 2,430 |
| 2005-06-13 | 466 | 475 | 459 | 471 | 526,000 | 2,355 |
| 2005-06-10 | 462 | 468 | 460 | 465 | 321,000 | 2,325 |
| 2005-06-09 | 461 | 464 | 458 | 459 | 159,000 | 2,295 |
| 2005-06-08 | 447 | 462 | 446 | 461 | 338,000 | 2,305 |
| 2005-06-07 | 458 | 461 | 441 | 446 | 330,000 | 2,230 |
| 2005-06-06 | 464 | 464 | 456 | 458 | 286,000 | 2,290 |
| 2005-06-03 | 451 | 465 | 449 | 465 | 308,000 | 2,325 |
| 2005-06-02 | 458 | 466 | 455 | 455 | 883,000 | 2,275 |
| 2005-06-01 | 443 | 453 | 443 | 453 | 782,000 | 2,265 |
| 2005-05-31 | 438 | 442 | 432 | 440 | 481,000 | 2,200 |
| 2005-05-30 | 432 | 437 | 428 | 428 | 645,000 | 2,140 |
| 2005-05-27 | 426 | 428 | 418 | 426 | 285,000 | 2,130 |
| 2005-05-26 | 407 | 424 | 405 | 417 | 443,000 | 2,085 |
| 2005-05-25 | 426 | 426 | 408 | 410 | 697,000 | 2,050 |
| 2005-05-24 | 430 | 438 | 426 | 429 | 702,000 | 2,145 |
| 2005-05-23 | 430 | 431 | 423 | 430 | 536,000 | 2,150 |
| 2005-05-20 | 433 | 438 | 425 | 428 | 453,000 | 2,140 |
| 2005-05-19 | 437 | 439 | 433 | 438 | 213,000 | 2,190 |
| 2005-05-18 | 425 | 430 | 420 | 428 | 368,000 | 2,140 |
| 2005-05-17 | 426 | 430 | 420 | 423 | 340,000 | 2,115 |
| 2005-05-16 | 430 | 430 | 424 | 424 | 175,000 | 2,120 |
| 2005-05-13 | 435 | 435 | 428 | 429 | 258,000 | 2,145 |
| 2005-05-12 | 444 | 444 | 433 | 438 | 345,000 | 2,190 |
| 2005-05-11 | 438 | 448 | 436 | 442 | 882,000 | 2,210 |
| 2005-05-10 | 439 | 440 | 434 | 435 | 558,000 | 2,175 |
| 2005-05-09 | 428 | 439 | 427 | 436 | 645,000 | 2,180 |
| 2005-05-06 | 414 | 420 | 414 | 418 | 299,000 | 2,090 |
| 2005-05-02 | 425 | 425 | 416 | 419 | 243,000 | 2,095 |
| 2005-04-28 | 428 | 430 | 422 | 424 | 289,000 | 2,120 |
| 2005-04-27 | 436 | 436 | 427 | 431 | 538,000 | 2,155 |
| 2005-04-26 | 431 | 442 | 431 | 441 | 263,000 | 2,205 |
| 2005-04-25 | 440 | 440 | 428 | 430 | 326,000 | 2,150 |
| 2005-04-22 | 436 | 443 | 428 | 440 | 439,000 | 2,200 |
| 2005-04-21 | 428 | 433 | 421 | 426 | 1,344,000 | 2,130 |
| 2005-04-20 | 437 | 446 | 437 | 438 | 525,000 | 2,190 |
| 2005-04-19 | 437 | 439 | 433 | 437 | 758,000 | 2,185 |
| 2005-04-18 | 458 | 458 | 441 | 442 | 751,000 | 2,210 |
| 2005-04-15 | 459 | 463 | 451 | 460 | 693,000 | 2,300 |
| 2005-04-14 | 470 | 470 | 455 | 463 | 490,000 | 2,315 |
| 2005-04-13 | 469 | 474 | 466 | 473 | 551,000 | 2,365 |
| 2005-04-12 | 472 | 472 | 468 | 468 | 438,000 | 2,340 |
| 2005-04-11 | 468 | 477 | 467 | 469 | 569,000 | 2,345 |
| 2005-04-08 | 457 | 465 | 454 | 463 | 582,000 | 2,315 |
| 2005-04-07 | 443 | 458 | 443 | 457 | 427,000 | 2,285 |
| 2005-04-06 | 447 | 451 | 444 | 451 | 350,000 | 2,255 |
| 2005-04-05 | 445 | 450 | 441 | 444 | 255,000 | 2,220 |
| 2005-04-04 | 446 | 452 | 445 | 450 | 199,000 | 2,250 |
| 2005-04-01 | 446 | 446 | 436 | 446 | 191,000 | 2,230 |
| 2005-03-31 | 436 | 447 | 434 | 445 | 542,000 | 2,225 |
| 2005-03-30 | 429 | 441 | 429 | 435 | 147,000 | 2,175 |
| 2005-03-29 | 446 | 446 | 429 | 439 | 372,000 | 2,195 |
| 2005-03-28 | 443 | 448 | 436 | 446 | 193,000 | 2,230 |
| 2005-03-25 | 450 | 452 | 445 | 452 | 193,000 | 2,260 |
| 2005-03-24 | 448 | 453 | 444 | 450 | 222,000 | 2,250 |
| 2005-03-23 | 452 | 452 | 439 | 444 | 295,000 | 2,220 |
| 2005-03-22 | 449 | 455 | 440 | 452 | 614,000 | 2,260 |
| 2005-03-18 | 431 | 448 | 431 | 447 | 274,000 | 2,235 |
| 2005-03-17 | 440 | 440 | 426 | 434 | 477,000 | 2,170 |
| 2005-03-16 | 434 | 447 | 430 | 445 | 594,000 | 2,225 |
| 2005-03-15 | 435 | 435 | 429 | 432 | 352,000 | 2,160 |
| 2005-03-14 | 427 | 432 | 422 | 425 | 353,000 | 2,125 |
| 2005-03-11 | 425 | 433 | 420 | 422 | 862,000 | 2,110 |
| 2005-03-10 | 424 | 424 | 413 | 419 | 438,000 | 2,095 |
| 2005-03-09 | 425 | 425 | 419 | 425 | 433,000 | 2,125 |
| 2005-03-08 | 427 | 427 | 423 | 424 | 622,000 | 2,120 |
| 2005-03-07 | 425 | 426 | 420 | 425 | 352,000 | 2,125 |
| 2005-03-04 | 418 | 423 | 418 | 422 | 444,000 | 2,110 |
| 2005-03-03 | 420 | 423 | 415 | 420 | 530,000 | 2,100 |
| 2005-03-02 | 412 | 424 | 412 | 421 | 523,000 | 2,105 |
| 2005-03-01 | 416 | 416 | 411 | 411 | 198,000 | 2,055 |
| 2005-02-28 | 414 | 417 | 408 | 410 | 556,000 | 2,050 |
| 2005-02-25 | 401 | 407 | 400 | 405 | 357,000 | 2,025 |
| 2005-02-24 | 399 | 407 | 397 | 401 | 771,000 | 2,005 |
| 2005-02-23 | 390 | 398 | 388 | 394 | 1,003,000 | 1,970 |
| 2005-02-22 | 410 | 410 | 405 | 405 | 458,000 | 2,025 |
| 2005-02-21 | 418 | 418 | 411 | 411 | 313,000 | 2,055 |
| 2005-02-18 | 420 | 422 | 411 | 414 | 496,000 | 2,070 |
| 2005-02-17 | 421 | 424 | 414 | 424 | 1,301,000 | 2,120 |
| 2005-02-16 | 407 | 427 | 406 | 424 | 2,432,000 | 2,120 |
| 2005-02-15 | 380 | 420 | 380 | 402 | 1,803,000 | 2,010 |
| 2005-02-14 | 376 | 382 | 375 | 380 | 598,000 | 1,900 |
| 2005-02-10 | 368 | 373 | 368 | 371 | 412,000 | 1,855 |
| 2005-02-09 | 368 | 370 | 367 | 368 | 322,000 | 1,840 |
| 2005-02-08 | 374 | 374 | 369 | 369 | 391,000 | 1,845 |
| 2005-02-07 | 384 | 384 | 372 | 374 | 484,000 | 1,870 |
| 2005-02-04 | 382 | 385 | 380 | 383 | 170,000 | 1,915 |
| 2005-02-03 | 381 | 384 | 379 | 382 | 308,000 | 1,910 |
| 2005-02-02 | 381 | 381 | 378 | 380 | 238,000 | 1,900 |
| 2005-02-01 | 380 | 386 | 380 | 383 | 185,000 | 1,915 |
| 2005-01-31 | 382 | 384 | 377 | 381 | 298,000 | 1,905 |
| 2005-01-28 | 384 | 384 | 379 | 381 | 294,000 | 1,905 |
| 2005-01-27 | 385 | 385 | 381 | 383 | 113,000 | 1,915 |
| 2005-01-26 | 375 | 385 | 372 | 385 | 277,000 | 1,925 |
| 2005-01-25 | 376 | 380 | 373 | 375 | 212,000 | 1,875 |
| 2005-01-24 | 379 | 379 | 376 | 378 | 163,000 | 1,890 |
| 2005-01-21 | 365 | 374 | 364 | 374 | 258,000 | 1,870 |
| 2005-01-20 | 365 | 370 | 360 | 365 | 207,000 | 1,825 |
| 2005-01-19 | 375 | 375 | 367 | 367 | 224,000 | 1,835 |
| 2005-01-18 | 378 | 382 | 374 | 375 | 134,000 | 1,875 |
| 2005-01-17 | 375 | 386 | 375 | 377 | 131,000 | 1,885 |
| 2005-01-14 | 375 | 378 | 373 | 375 | 303,000 | 1,875 |
| 2005-01-13 | 377 | 381 | 375 | 378 | 147,000 | 1,890 |
| 2005-01-12 | 388 | 388 | 379 | 379 | 264,000 | 1,895 |
| 2005-01-11 | 384 | 388 | 380 | 387 | 359,000 | 1,935 |
| 2005-01-07 | 379 | 384 | 377 | 381 | 435,000 | 1,905 |
| 2005-01-06 | 373 | 379 | 373 | 376 | 726,000 | 1,880 |
| 2005-01-05 | 371 | 374 | 370 | 372 | 323,000 | 1,860 |
| 2005-01-04 | 379 | 379 | 375 | 375 | 101,000 | 1,875 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
