2613 (株)J-オイルミルズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 465 | 466 | 456 | 464 | 201,000 | 2,320 |
| 2006-12-28 | 465 | 472 | 458 | 465 | 719,000 | 2,325 |
| 2006-12-27 | 457 | 472 | 455 | 468 | 1,016,000 | 2,340 |
| 2006-12-26 | 435 | 453 | 433 | 453 | 1,065,000 | 2,265 |
| 2006-12-25 | 427 | 433 | 427 | 432 | 511,000 | 2,160 |
| 2006-12-22 | 432 | 436 | 415 | 422 | 644,000 | 2,110 |
| 2006-12-21 | 411 | 431 | 408 | 430 | 1,346,000 | 2,150 |
| 2006-12-20 | 400 | 412 | 400 | 410 | 471,000 | 2,050 |
| 2006-12-19 | 412 | 412 | 398 | 400 | 876,000 | 2,000 |
| 2006-12-18 | 417 | 418 | 410 | 412 | 409,000 | 2,060 |
| 2006-12-15 | 421 | 421 | 417 | 418 | 475,000 | 2,090 |
| 2006-12-14 | 420 | 422 | 418 | 421 | 355,000 | 2,105 |
| 2006-12-13 | 418 | 420 | 415 | 420 | 489,000 | 2,100 |
| 2006-12-12 | 418 | 418 | 408 | 413 | 655,000 | 2,065 |
| 2006-12-11 | 422 | 422 | 417 | 418 | 293,000 | 2,090 |
| 2006-12-08 | 423 | 423 | 418 | 420 | 402,000 | 2,100 |
| 2006-12-07 | 418 | 422 | 418 | 422 | 513,000 | 2,110 |
| 2006-12-06 | 421 | 423 | 417 | 422 | 453,000 | 2,110 |
| 2006-12-05 | 424 | 433 | 416 | 424 | 1,565,000 | 2,120 |
| 2006-12-04 | 413 | 415 | 399 | 413 | 1,433,000 | 2,065 |
| 2006-12-01 | 404 | 418 | 402 | 417 | 672,000 | 2,085 |
| 2006-11-30 | 399 | 405 | 399 | 402 | 492,000 | 2,010 |
| 2006-11-29 | 395 | 396 | 392 | 395 | 639,000 | 1,975 |
| 2006-11-28 | 381 | 387 | 380 | 387 | 460,000 | 1,935 |
| 2006-11-27 | 377 | 390 | 373 | 390 | 654,000 | 1,950 |
| 2006-11-24 | 385 | 387 | 375 | 379 | 582,000 | 1,895 |
| 2006-11-22 | 394 | 394 | 384 | 389 | 540,000 | 1,945 |
| 2006-11-21 | 383 | 393 | 381 | 389 | 841,000 | 1,945 |
| 2006-11-20 | 392 | 394 | 380 | 382 | 542,000 | 1,910 |
| 2006-11-17 | 381 | 393 | 381 | 390 | 550,000 | 1,950 |
| 2006-11-16 | 393 | 394 | 383 | 384 | 599,000 | 1,920 |
| 2006-11-15 | 402 | 402 | 385 | 388 | 1,057,000 | 1,940 |
| 2006-11-14 | 410 | 415 | 399 | 403 | 866,000 | 2,015 |
| 2006-11-13 | 427 | 427 | 410 | 410 | 576,000 | 2,050 |
| 2006-11-10 | 431 | 431 | 414 | 417 | 661,000 | 2,085 |
| 2006-11-09 | 430 | 431 | 425 | 427 | 315,000 | 2,135 |
| 2006-11-08 | 433 | 434 | 423 | 425 | 477,000 | 2,125 |
| 2006-11-07 | 440 | 440 | 432 | 432 | 322,000 | 2,160 |
| 2006-11-06 | 446 | 446 | 431 | 432 | 705,000 | 2,160 |
| 2006-11-02 | 441 | 443 | 439 | 441 | 160,000 | 2,205 |
| 2006-11-01 | 441 | 441 | 437 | 439 | 199,000 | 2,195 |
| 2006-10-31 | 439 | 440 | 434 | 437 | 268,000 | 2,185 |
| 2006-10-30 | 440 | 443 | 434 | 434 | 493,000 | 2,170 |
| 2006-10-27 | 451 | 452 | 438 | 442 | 277,000 | 2,210 |
| 2006-10-26 | 449 | 453 | 445 | 448 | 378,000 | 2,240 |
| 2006-10-25 | 451 | 455 | 446 | 448 | 548,000 | 2,240 |
| 2006-10-24 | 459 | 460 | 450 | 451 | 310,000 | 2,255 |
| 2006-10-23 | 461 | 461 | 453 | 455 | 318,000 | 2,275 |
| 2006-10-20 | 457 | 462 | 451 | 454 | 483,000 | 2,270 |
| 2006-10-19 | 452 | 459 | 447 | 456 | 526,000 | 2,280 |
| 2006-10-18 | 452 | 455 | 443 | 451 | 281,000 | 2,255 |
| 2006-10-17 | 465 | 470 | 451 | 451 | 301,000 | 2,255 |
| 2006-10-16 | 447 | 458 | 447 | 456 | 214,000 | 2,280 |
| 2006-10-13 | 448 | 454 | 440 | 443 | 375,000 | 2,215 |
| 2006-10-12 | 441 | 445 | 433 | 437 | 703,000 | 2,185 |
| 2006-10-11 | 452 | 457 | 447 | 448 | 532,000 | 2,240 |
| 2006-10-10 | 458 | 464 | 456 | 457 | 303,000 | 2,285 |
| 2006-10-06 | 479 | 479 | 468 | 468 | 236,000 | 2,340 |
| 2006-10-05 | 476 | 479 | 471 | 475 | 215,000 | 2,375 |
| 2006-10-04 | 485 | 489 | 473 | 477 | 262,000 | 2,385 |
| 2006-10-03 | 495 | 495 | 482 | 485 | 227,000 | 2,425 |
| 2006-10-02 | 497 | 497 | 490 | 495 | 127,000 | 2,475 |
| 2006-09-29 | 500 | 515 | 493 | 496 | 449,000 | 2,480 |
| 2006-09-28 | 487 | 491 | 484 | 490 | 191,000 | 2,450 |
| 2006-09-27 | 483 | 486 | 476 | 485 | 211,000 | 2,425 |
| 2006-09-26 | 474 | 480 | 473 | 475 | 122,000 | 2,375 |
| 2006-09-25 | 474 | 482 | 473 | 479 | 183,000 | 2,395 |
| 2006-09-22 | 476 | 485 | 473 | 474 | 501,000 | 2,370 |
| 2006-09-21 | 480 | 485 | 465 | 471 | 544,000 | 2,355 |
| 2006-09-20 | 478 | 485 | 476 | 481 | 334,000 | 2,405 |
| 2006-09-19 | 491 | 497 | 481 | 483 | 262,000 | 2,415 |
| 2006-09-15 | 494 | 498 | 486 | 490 | 363,000 | 2,450 |
| 2006-09-14 | 489 | 499 | 485 | 493 | 442,000 | 2,465 |
| 2006-09-13 | 481 | 494 | 481 | 490 | 542,000 | 2,450 |
| 2006-09-12 | 482 | 488 | 477 | 480 | 289,000 | 2,400 |
| 2006-09-11 | 495 | 495 | 483 | 484 | 356,000 | 2,420 |
| 2006-09-08 | 487 | 500 | 487 | 497 | 334,000 | 2,485 |
| 2006-09-07 | 505 | 505 | 486 | 488 | 412,000 | 2,440 |
| 2006-09-06 | 507 | 514 | 507 | 509 | 111,000 | 2,545 |
| 2006-09-05 | 515 | 515 | 510 | 512 | 66,000 | 2,560 |
| 2006-09-04 | 511 | 516 | 511 | 513 | 83,000 | 2,565 |
| 2006-09-01 | 515 | 515 | 510 | 511 | 119,000 | 2,555 |
| 2006-08-31 | 513 | 520 | 508 | 516 | 235,000 | 2,580 |
| 2006-08-30 | 510 | 511 | 501 | 509 | 161,000 | 2,545 |
| 2006-08-29 | 512 | 512 | 500 | 505 | 157,000 | 2,525 |
| 2006-08-28 | 507 | 513 | 503 | 505 | 339,000 | 2,525 |
| 2006-08-25 | 512 | 517 | 506 | 509 | 193,000 | 2,545 |
| 2006-08-24 | 515 | 515 | 500 | 505 | 254,000 | 2,525 |
| 2006-08-23 | 514 | 522 | 508 | 514 | 447,000 | 2,570 |
| 2006-08-22 | 517 | 521 | 511 | 518 | 347,000 | 2,590 |
| 2006-08-21 | 518 | 521 | 504 | 509 | 374,000 | 2,545 |
| 2006-08-18 | 494 | 513 | 491 | 512 | 918,000 | 2,560 |
| 2006-08-17 | 494 | 494 | 488 | 488 | 741,000 | 2,440 |
| 2006-08-16 | 501 | 508 | 484 | 491 | 1,152,000 | 2,455 |
| 2006-08-15 | 512 | 512 | 492 | 498 | 770,000 | 2,490 |
| 2006-08-14 | 492 | 516 | 490 | 511 | 1,507,000 | 2,555 |
| 2006-08-11 | 458 | 490 | 457 | 487 | 2,137,000 | 2,435 |
| 2006-08-10 | 453 | 456 | 444 | 450 | 517,000 | 2,250 |
| 2006-08-09 | 445 | 453 | 440 | 449 | 333,000 | 2,245 |
| 2006-08-08 | 439 | 448 | 433 | 445 | 598,000 | 2,225 |
| 2006-08-07 | 466 | 466 | 447 | 447 | 425,000 | 2,235 |
| 2006-08-04 | 455 | 468 | 455 | 457 | 499,000 | 2,285 |
| 2006-08-03 | 454 | 463 | 450 | 455 | 668,000 | 2,275 |
| 2006-08-02 | 466 | 466 | 454 | 456 | 928,000 | 2,280 |
| 2006-08-01 | 476 | 480 | 471 | 476 | 299,000 | 2,380 |
| 2006-07-31 | 474 | 480 | 469 | 471 | 376,000 | 2,355 |
| 2006-07-28 | 465 | 465 | 460 | 464 | 403,000 | 2,320 |
| 2006-07-27 | 463 | 465 | 458 | 463 | 287,000 | 2,315 |
| 2006-07-26 | 465 | 465 | 456 | 457 | 414,000 | 2,285 |
| 2006-07-25 | 443 | 460 | 442 | 456 | 584,000 | 2,280 |
| 2006-07-24 | 435 | 440 | 431 | 435 | 564,000 | 2,175 |
| 2006-07-21 | 444 | 445 | 431 | 432 | 652,000 | 2,160 |
| 2006-07-20 | 449 | 456 | 445 | 449 | 531,000 | 2,245 |
| 2006-07-19 | 435 | 437 | 429 | 430 | 839,000 | 2,150 |
| 2006-07-18 | 452 | 452 | 442 | 447 | 1,172,000 | 2,235 |
| 2006-07-14 | 473 | 473 | 455 | 457 | 967,000 | 2,285 |
| 2006-07-13 | 490 | 493 | 475 | 478 | 833,000 | 2,390 |
| 2006-07-12 | 515 | 515 | 485 | 499 | 1,343,000 | 2,495 |
| 2006-07-11 | 520 | 522 | 514 | 519 | 700,000 | 2,595 |
| 2006-07-10 | 530 | 530 | 519 | 525 | 687,000 | 2,625 |
| 2006-07-07 | 527 | 535 | 524 | 529 | 861,000 | 2,645 |
| 2006-07-06 | 514 | 526 | 506 | 523 | 1,153,000 | 2,615 |
| 2006-07-05 | 515 | 516 | 511 | 514 | 574,000 | 2,570 |
| 2006-07-04 | 533 | 533 | 509 | 519 | 1,257,000 | 2,595 |
| 2006-07-03 | 537 | 538 | 529 | 532 | 343,000 | 2,660 |
| 2006-06-30 | 540 | 541 | 528 | 535 | 1,329,000 | 2,675 |
| 2006-06-29 | 531 | 546 | 526 | 529 | 3,075,000 | 2,645 |
| 2006-06-28 | 487 | 495 | 486 | 491 | 487,000 | 2,455 |
| 2006-06-27 | 510 | 510 | 491 | 497 | 807,000 | 2,485 |
| 2006-06-26 | 507 | 514 | 504 | 506 | 370,000 | 2,530 |
| 2006-06-23 | 519 | 520 | 502 | 514 | 547,000 | 2,570 |
| 2006-06-22 | 527 | 536 | 517 | 528 | 868,000 | 2,640 |
| 2006-06-21 | 532 | 535 | 514 | 521 | 583,000 | 2,605 |
| 2006-06-20 | 553 | 553 | 537 | 540 | 641,000 | 2,700 |
| 2006-06-19 | 551 | 566 | 548 | 558 | 808,000 | 2,790 |
| 2006-06-16 | 559 | 588 | 549 | 552 | 491,000 | 2,760 |
| 2006-06-15 | 525 | 543 | 525 | 542 | 284,000 | 2,710 |
| 2006-06-14 | 528 | 545 | 523 | 525 | 300,000 | 2,625 |
| 2006-06-13 | 530 | 555 | 530 | 538 | 467,000 | 2,690 |
| 2006-06-12 | 527 | 546 | 523 | 540 | 538,000 | 2,700 |
| 2006-06-09 | 543 | 547 | 512 | 537 | 804,000 | 2,685 |
| 2006-06-08 | 543 | 554 | 540 | 547 | 924,000 | 2,735 |
| 2006-06-07 | 555 | 560 | 544 | 545 | 588,000 | 2,725 |
| 2006-06-06 | 565 | 572 | 564 | 565 | 326,000 | 2,825 |
| 2006-06-05 | 555 | 572 | 555 | 564 | 589,000 | 2,820 |
| 2006-06-02 | 570 | 585 | 553 | 565 | 1,206,000 | 2,825 |
| 2006-06-01 | 572 | 572 | 545 | 550 | 857,000 | 2,750 |
| 2006-05-31 | 589 | 592 | 560 | 575 | 1,167,000 | 2,875 |
| 2006-05-30 | 575 | 593 | 563 | 585 | 831,000 | 2,925 |
| 2006-05-29 | 607 | 611 | 587 | 592 | 705,000 | 2,960 |
| 2006-05-26 | 597 | 609 | 593 | 603 | 686,000 | 3,015 |
| 2006-05-25 | 593 | 598 | 590 | 597 | 730,000 | 2,985 |
| 2006-05-24 | 590 | 601 | 590 | 593 | 862,000 | 2,965 |
| 2006-05-23 | 594 | 602 | 586 | 589 | 1,448,000 | 2,945 |
| 2006-05-22 | 620 | 636 | 590 | 594 | 2,511,000 | 2,970 |
| 2006-05-19 | 642 | 648 | 612 | 612 | 1,359,000 | 3,060 |
| 2006-05-18 | 681 | 716 | 678 | 712 | 1,026,000 | 3,560 |
| 2006-05-17 | 677 | 705 | 675 | 688 | 942,000 | 3,440 |
| 2006-05-16 | 677 | 690 | 674 | 676 | 558,000 | 3,380 |
| 2006-05-15 | 680 | 688 | 680 | 681 | 489,000 | 3,405 |
| 2006-05-12 | 657 | 684 | 647 | 676 | 1,159,000 | 3,380 |
| 2006-05-11 | 638 | 645 | 633 | 637 | 315,000 | 3,185 |
| 2006-05-10 | 634 | 662 | 634 | 646 | 580,000 | 3,230 |
| 2006-05-09 | 654 | 659 | 631 | 633 | 1,249,000 | 3,165 |
| 2006-05-08 | 682 | 682 | 653 | 668 | 563,000 | 3,340 |
| 2006-05-02 | 688 | 690 | 680 | 687 | 321,000 | 3,435 |
| 2006-05-01 | 676 | 695 | 670 | 687 | 259,000 | 3,435 |
| 2006-04-28 | 679 | 683 | 642 | 681 | 625,000 | 3,405 |
| 2006-04-27 | 685 | 692 | 683 | 683 | 157,000 | 3,415 |
| 2006-04-26 | 683 | 691 | 680 | 687 | 270,000 | 3,435 |
| 2006-04-25 | 681 | 694 | 676 | 683 | 382,000 | 3,415 |
| 2006-04-24 | 702 | 712 | 673 | 699 | 640,000 | 3,495 |
| 2006-04-21 | 702 | 712 | 701 | 707 | 201,000 | 3,535 |
| 2006-04-20 | 713 | 719 | 705 | 709 | 197,000 | 3,545 |
| 2006-04-19 | 720 | 725 | 712 | 714 | 251,000 | 3,570 |
| 2006-04-18 | 696 | 719 | 690 | 710 | 251,000 | 3,550 |
| 2006-04-17 | 708 | 718 | 700 | 705 | 252,000 | 3,525 |
| 2006-04-14 | 706 | 714 | 702 | 705 | 212,000 | 3,525 |
| 2006-04-13 | 709 | 718 | 701 | 714 | 300,000 | 3,570 |
| 2006-04-12 | 709 | 718 | 708 | 711 | 230,000 | 3,555 |
| 2006-04-11 | 720 | 724 | 714 | 724 | 363,000 | 3,620 |
| 2006-04-10 | 718 | 724 | 713 | 719 | 181,000 | 3,595 |
| 2006-04-07 | 717 | 724 | 709 | 724 | 384,000 | 3,620 |
| 2006-04-06 | 705 | 718 | 700 | 717 | 445,000 | 3,585 |
| 2006-04-05 | 697 | 702 | 693 | 694 | 275,000 | 3,470 |
| 2006-04-04 | 692 | 698 | 692 | 695 | 305,000 | 3,475 |
| 2006-04-03 | 687 | 702 | 685 | 702 | 363,000 | 3,510 |
| 2006-03-31 | 706 | 706 | 688 | 688 | 337,000 | 3,440 |
| 2006-03-30 | 698 | 702 | 686 | 696 | 360,000 | 3,480 |
| 2006-03-29 | 690 | 704 | 688 | 697 | 524,000 | 3,485 |
| 2006-03-28 | 705 | 716 | 703 | 705 | 216,000 | 3,525 |
| 2006-03-27 | 699 | 725 | 697 | 706 | 970,000 | 3,530 |
| 2006-03-24 | 695 | 701 | 691 | 694 | 252,000 | 3,470 |
| 2006-03-23 | 701 | 705 | 692 | 697 | 502,000 | 3,485 |
| 2006-03-22 | 696 | 701 | 692 | 700 | 401,000 | 3,500 |
| 2006-03-20 | 682 | 707 | 682 | 696 | 509,000 | 3,480 |
| 2006-03-17 | 691 | 698 | 675 | 692 | 322,000 | 3,460 |
| 2006-03-16 | 678 | 691 | 676 | 681 | 315,000 | 3,405 |
| 2006-03-15 | 691 | 698 | 682 | 688 | 210,000 | 3,440 |
| 2006-03-14 | 683 | 692 | 679 | 690 | 205,000 | 3,450 |
| 2006-03-13 | 681 | 695 | 677 | 688 | 256,000 | 3,440 |
| 2006-03-10 | 693 | 698 | 670 | 680 | 697,000 | 3,400 |
| 2006-03-09 | 684 | 712 | 684 | 703 | 947,000 | 3,515 |
| 2006-03-08 | 660 | 685 | 649 | 680 | 630,000 | 3,400 |
| 2006-03-07 | 666 | 679 | 659 | 668 | 336,000 | 3,340 |
| 2006-03-06 | 672 | 672 | 650 | 663 | 516,000 | 3,315 |
| 2006-03-03 | 644 | 674 | 641 | 674 | 417,000 | 3,370 |
| 2006-03-02 | 651 | 663 | 649 | 650 | 206,000 | 3,250 |
| 2006-03-01 | 652 | 667 | 648 | 654 | 329,000 | 3,270 |
| 2006-02-28 | 648 | 675 | 644 | 660 | 469,000 | 3,300 |
| 2006-02-27 | 668 | 675 | 632 | 638 | 667,000 | 3,190 |
| 2006-02-24 | 669 | 685 | 651 | 677 | 483,000 | 3,385 |
| 2006-02-23 | 641 | 674 | 630 | 659 | 1,187,000 | 3,295 |
| 2006-02-22 | 649 | 650 | 624 | 628 | 494,000 | 3,140 |
| 2006-02-21 | 615 | 645 | 615 | 639 | 417,000 | 3,195 |
| 2006-02-20 | 634 | 636 | 625 | 625 | 428,000 | 3,125 |
| 2006-02-17 | 645 | 650 | 635 | 640 | 816,000 | 3,200 |
| 2006-02-16 | 656 | 675 | 651 | 655 | 337,000 | 3,275 |
| 2006-02-15 | 688 | 688 | 651 | 656 | 434,000 | 3,280 |
| 2006-02-14 | 690 | 692 | 678 | 679 | 548,000 | 3,395 |
| 2006-02-13 | 700 | 704 | 691 | 696 | 929,000 | 3,480 |
| 2006-02-10 | 700 | 714 | 675 | 690 | 799,000 | 3,450 |
| 2006-02-09 | 700 | 705 | 681 | 688 | 405,000 | 3,440 |
| 2006-02-08 | 708 | 736 | 666 | 667 | 881,000 | 3,335 |
| 2006-02-07 | 687 | 700 | 684 | 695 | 797,000 | 3,475 |
| 2006-02-06 | 679 | 689 | 679 | 686 | 476,000 | 3,430 |
| 2006-02-03 | 632 | 659 | 631 | 647 | 287,000 | 3,235 |
| 2006-02-02 | 639 | 649 | 635 | 640 | 213,000 | 3,200 |
| 2006-02-01 | 630 | 642 | 630 | 635 | 243,000 | 3,175 |
| 2006-01-31 | 624 | 645 | 623 | 638 | 567,000 | 3,190 |
| 2006-01-30 | 623 | 625 | 618 | 619 | 389,000 | 3,095 |
| 2006-01-27 | 623 | 629 | 607 | 613 | 859,000 | 3,065 |
| 2006-01-26 | 629 | 638 | 615 | 630 | 701,000 | 3,150 |
| 2006-01-25 | 610 | 623 | 599 | 610 | 505,000 | 3,050 |
| 2006-01-24 | 599 | 624 | 598 | 615 | 957,000 | 3,075 |
| 2006-01-23 | 603 | 623 | 575 | 607 | 691,000 | 3,035 |
| 2006-01-20 | 611 | 615 | 591 | 603 | 454,000 | 3,015 |
| 2006-01-19 | 565 | 611 | 565 | 611 | 410,000 | 3,055 |
| 2006-01-18 | 601 | 604 | 562 | 584 | 255,000 | 2,920 |
| 2006-01-17 | 611 | 621 | 603 | 603 | 163,000 | 3,015 |
| 2006-01-16 | 620 | 624 | 612 | 621 | 181,000 | 3,105 |
| 2006-01-13 | 621 | 629 | 621 | 623 | 227,000 | 3,115 |
| 2006-01-12 | 626 | 637 | 626 | 631 | 203,000 | 3,155 |
| 2006-01-11 | 633 | 640 | 627 | 631 | 306,000 | 3,155 |
| 2006-01-10 | 640 | 645 | 630 | 633 | 301,000 | 3,165 |
| 2006-01-06 | 623 | 642 | 623 | 631 | 229,000 | 3,155 |
| 2006-01-05 | 606 | 626 | 603 | 623 | 269,000 | 3,115 |
| 2006-01-04 | 604 | 614 | 604 | 604 | 140,000 | 3,020 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
