2613 (株)J-オイルミルズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 360 | 363 | 359 | 359 | 199,000 | 1,795 |
| 2007-12-27 | 356 | 368 | 354 | 364 | 451,000 | 1,820 |
| 2007-12-26 | 340 | 358 | 340 | 355 | 944,000 | 1,775 |
| 2007-12-25 | 339 | 339 | 334 | 337 | 244,000 | 1,685 |
| 2007-12-21 | 324 | 330 | 322 | 330 | 217,000 | 1,650 |
| 2007-12-20 | 326 | 333 | 324 | 328 | 429,000 | 1,640 |
| 2007-12-19 | 323 | 329 | 323 | 326 | 207,000 | 1,630 |
| 2007-12-18 | 324 | 331 | 321 | 328 | 407,000 | 1,640 |
| 2007-12-17 | 324 | 332 | 322 | 326 | 243,000 | 1,630 |
| 2007-12-14 | 337 | 338 | 332 | 334 | 415,000 | 1,670 |
| 2007-12-13 | 333 | 336 | 332 | 333 | 208,000 | 1,665 |
| 2007-12-12 | 330 | 335 | 328 | 332 | 426,000 | 1,660 |
| 2007-12-11 | 326 | 338 | 326 | 336 | 376,000 | 1,680 |
| 2007-12-10 | 329 | 333 | 329 | 331 | 171,000 | 1,655 |
| 2007-12-07 | 337 | 339 | 331 | 334 | 494,000 | 1,670 |
| 2007-12-06 | 339 | 342 | 336 | 342 | 216,000 | 1,710 |
| 2007-12-05 | 337 | 344 | 334 | 344 | 302,000 | 1,720 |
| 2007-12-04 | 333 | 339 | 333 | 337 | 600,000 | 1,685 |
| 2007-12-03 | 331 | 347 | 329 | 342 | 461,000 | 1,710 |
| 2007-11-30 | 336 | 338 | 331 | 336 | 430,000 | 1,680 |
| 2007-11-29 | 325 | 353 | 324 | 341 | 743,000 | 1,705 |
| 2007-11-28 | 315 | 322 | 315 | 321 | 579,000 | 1,605 |
| 2007-11-27 | 300 | 313 | 300 | 312 | 360,000 | 1,560 |
| 2007-11-26 | 299 | 306 | 298 | 303 | 131,000 | 1,515 |
| 2007-11-22 | 294 | 299 | 293 | 298 | 264,000 | 1,490 |
| 2007-11-21 | 299 | 299 | 293 | 296 | 207,000 | 1,480 |
| 2007-11-20 | 287 | 296 | 284 | 295 | 497,000 | 1,475 |
| 2007-11-19 | 303 | 303 | 292 | 294 | 256,000 | 1,470 |
| 2007-11-16 | 301 | 305 | 298 | 304 | 437,000 | 1,520 |
| 2007-11-15 | 305 | 310 | 305 | 310 | 641,000 | 1,550 |
| 2007-11-14 | 298 | 301 | 294 | 297 | 608,000 | 1,485 |
| 2007-11-13 | 292 | 297 | 290 | 293 | 699,000 | 1,465 |
| 2007-11-12 | 294 | 295 | 288 | 291 | 367,000 | 1,455 |
| 2007-11-09 | 315 | 317 | 299 | 299 | 539,000 | 1,495 |
| 2007-11-08 | 296 | 297 | 292 | 295 | 315,000 | 1,475 |
| 2007-11-07 | 304 | 307 | 303 | 304 | 551,000 | 1,520 |
| 2007-11-06 | 295 | 303 | 291 | 301 | 729,000 | 1,505 |
| 2007-11-05 | 306 | 307 | 302 | 305 | 240,000 | 1,525 |
| 2007-11-02 | 306 | 313 | 304 | 308 | 826,000 | 1,540 |
| 2007-11-01 | 326 | 327 | 319 | 320 | 345,000 | 1,600 |
| 2007-10-31 | 308 | 319 | 305 | 316 | 576,000 | 1,580 |
| 2007-10-30 | 302 | 307 | 301 | 305 | 381,000 | 1,525 |
| 2007-10-29 | 300 | 303 | 298 | 302 | 372,000 | 1,510 |
| 2007-10-26 | 300 | 302 | 300 | 300 | 101,000 | 1,500 |
| 2007-10-25 | 302 | 304 | 297 | 299 | 290,000 | 1,495 |
| 2007-10-24 | 305 | 305 | 299 | 303 | 294,000 | 1,515 |
| 2007-10-23 | 300 | 306 | 298 | 300 | 449,000 | 1,500 |
| 2007-10-22 | 297 | 304 | 294 | 298 | 350,000 | 1,490 |
| 2007-10-19 | 308 | 309 | 303 | 305 | 225,000 | 1,525 |
| 2007-10-18 | 309 | 311 | 306 | 310 | 203,000 | 1,550 |
| 2007-10-17 | 311 | 315 | 307 | 310 | 285,000 | 1,550 |
| 2007-10-16 | 322 | 323 | 315 | 315 | 199,000 | 1,575 |
| 2007-10-15 | 321 | 324 | 319 | 320 | 150,000 | 1,600 |
| 2007-10-12 | 325 | 326 | 321 | 321 | 216,000 | 1,605 |
| 2007-10-11 | 322 | 327 | 321 | 325 | 228,000 | 1,625 |
| 2007-10-10 | 321 | 324 | 320 | 322 | 292,000 | 1,610 |
| 2007-10-09 | 319 | 322 | 316 | 318 | 320,000 | 1,590 |
| 2007-10-05 | 320 | 320 | 316 | 316 | 294,000 | 1,580 |
| 2007-10-04 | 326 | 326 | 319 | 319 | 288,000 | 1,595 |
| 2007-10-03 | 318 | 324 | 317 | 323 | 264,000 | 1,615 |
| 2007-10-02 | 321 | 328 | 317 | 317 | 300,000 | 1,585 |
| 2007-10-01 | 315 | 325 | 311 | 311 | 527,000 | 1,555 |
| 2007-09-28 | 332 | 332 | 312 | 312 | 378,000 | 1,560 |
| 2007-09-27 | 318 | 323 | 313 | 322 | 548,000 | 1,610 |
| 2007-09-26 | 313 | 314 | 305 | 308 | 795,000 | 1,540 |
| 2007-09-25 | 331 | 331 | 312 | 318 | 469,000 | 1,590 |
| 2007-09-21 | 321 | 328 | 319 | 325 | 276,000 | 1,625 |
| 2007-09-20 | 340 | 340 | 328 | 331 | 462,000 | 1,655 |
| 2007-09-19 | 336 | 345 | 336 | 341 | 363,000 | 1,705 |
| 2007-09-18 | 337 | 340 | 333 | 333 | 278,000 | 1,665 |
| 2007-09-14 | 351 | 358 | 348 | 352 | 304,000 | 1,760 |
| 2007-09-13 | 353 | 357 | 350 | 355 | 182,000 | 1,775 |
| 2007-09-12 | 355 | 360 | 353 | 353 | 292,000 | 1,765 |
| 2007-09-11 | 348 | 353 | 342 | 350 | 407,000 | 1,750 |
| 2007-09-10 | 358 | 359 | 345 | 353 | 399,000 | 1,765 |
| 2007-09-07 | 373 | 375 | 367 | 370 | 332,000 | 1,850 |
| 2007-09-06 | 360 | 368 | 360 | 368 | 149,000 | 1,840 |
| 2007-09-05 | 375 | 375 | 371 | 373 | 220,000 | 1,865 |
| 2007-09-04 | 378 | 378 | 375 | 377 | 137,000 | 1,885 |
| 2007-09-03 | 370 | 375 | 369 | 375 | 187,000 | 1,875 |
| 2007-08-31 | 360 | 370 | 359 | 370 | 454,000 | 1,850 |
| 2007-08-30 | 365 | 365 | 355 | 358 | 180,000 | 1,790 |
| 2007-08-29 | 357 | 364 | 355 | 364 | 351,000 | 1,820 |
| 2007-08-28 | 357 | 367 | 355 | 363 | 476,000 | 1,815 |
| 2007-08-27 | 359 | 363 | 357 | 357 | 315,000 | 1,785 |
| 2007-08-24 | 358 | 360 | 353 | 354 | 167,000 | 1,770 |
| 2007-08-23 | 345 | 360 | 345 | 356 | 471,000 | 1,780 |
| 2007-08-22 | 344 | 346 | 340 | 342 | 173,000 | 1,710 |
| 2007-08-21 | 335 | 341 | 332 | 337 | 451,000 | 1,685 |
| 2007-08-20 | 340 | 343 | 330 | 330 | 489,000 | 1,650 |
| 2007-08-17 | 340 | 340 | 332 | 335 | 783,000 | 1,675 |
| 2007-08-16 | 340 | 343 | 334 | 340 | 485,000 | 1,700 |
| 2007-08-15 | 348 | 352 | 342 | 343 | 404,000 | 1,715 |
| 2007-08-14 | 352 | 353 | 342 | 353 | 389,000 | 1,765 |
| 2007-08-13 | 336 | 360 | 336 | 351 | 732,000 | 1,755 |
| 2007-08-10 | 330 | 341 | 329 | 339 | 816,000 | 1,695 |
| 2007-08-09 | 364 | 368 | 329 | 349 | 1,741,000 | 1,745 |
| 2007-08-08 | 370 | 373 | 363 | 364 | 511,000 | 1,820 |
| 2007-08-07 | 368 | 385 | 368 | 372 | 633,000 | 1,860 |
| 2007-08-06 | 370 | 373 | 363 | 367 | 509,000 | 1,835 |
| 2007-08-03 | 378 | 380 | 371 | 373 | 413,000 | 1,865 |
| 2007-08-02 | 382 | 385 | 378 | 383 | 290,000 | 1,915 |
| 2007-08-01 | 389 | 389 | 381 | 381 | 194,000 | 1,905 |
| 2007-07-31 | 388 | 388 | 384 | 387 | 211,000 | 1,935 |
| 2007-07-30 | 375 | 383 | 375 | 383 | 290,000 | 1,915 |
| 2007-07-27 | 380 | 386 | 370 | 380 | 830,000 | 1,900 |
| 2007-07-26 | 395 | 399 | 385 | 386 | 485,000 | 1,930 |
| 2007-07-25 | 397 | 399 | 392 | 395 | 357,000 | 1,975 |
| 2007-07-24 | 399 | 405 | 397 | 399 | 283,000 | 1,995 |
| 2007-07-23 | 411 | 411 | 396 | 399 | 460,000 | 1,995 |
| 2007-07-20 | 413 | 414 | 405 | 406 | 411,000 | 2,030 |
| 2007-07-19 | 409 | 416 | 409 | 416 | 537,000 | 2,080 |
| 2007-07-18 | 419 | 420 | 411 | 411 | 375,000 | 2,055 |
| 2007-07-17 | 422 | 423 | 419 | 419 | 206,000 | 2,095 |
| 2007-07-13 | 423 | 425 | 421 | 422 | 233,000 | 2,110 |
| 2007-07-12 | 427 | 427 | 420 | 421 | 223,000 | 2,105 |
| 2007-07-11 | 433 | 433 | 423 | 426 | 374,000 | 2,130 |
| 2007-07-10 | 433 | 435 | 430 | 432 | 157,000 | 2,160 |
| 2007-07-09 | 431 | 435 | 430 | 433 | 178,000 | 2,165 |
| 2007-07-06 | 428 | 432 | 427 | 430 | 485,000 | 2,150 |
| 2007-07-05 | 430 | 434 | 429 | 430 | 197,000 | 2,150 |
| 2007-07-04 | 438 | 438 | 429 | 431 | 378,000 | 2,155 |
| 2007-07-03 | 439 | 439 | 434 | 435 | 234,000 | 2,175 |
| 2007-07-02 | 439 | 440 | 435 | 439 | 280,000 | 2,195 |
| 2007-06-29 | 437 | 437 | 432 | 434 | 230,000 | 2,170 |
| 2007-06-28 | 429 | 437 | 428 | 436 | 638,000 | 2,180 |
| 2007-06-27 | 431 | 432 | 423 | 424 | 462,000 | 2,120 |
| 2007-06-26 | 424 | 432 | 420 | 432 | 663,000 | 2,160 |
| 2007-06-25 | 425 | 428 | 422 | 422 | 567,000 | 2,110 |
| 2007-06-22 | 433 | 436 | 429 | 430 | 324,000 | 2,150 |
| 2007-06-21 | 439 | 439 | 433 | 434 | 437,000 | 2,170 |
| 2007-06-20 | 434 | 446 | 433 | 439 | 666,000 | 2,195 |
| 2007-06-19 | 440 | 441 | 432 | 435 | 428,000 | 2,175 |
| 2007-06-18 | 439 | 442 | 436 | 442 | 544,000 | 2,210 |
| 2007-06-15 | 451 | 454 | 437 | 441 | 834,000 | 2,205 |
| 2007-06-14 | 456 | 465 | 452 | 453 | 1,183,000 | 2,265 |
| 2007-06-13 | 442 | 455 | 438 | 455 | 1,260,000 | 2,275 |
| 2007-06-12 | 451 | 454 | 441 | 444 | 597,000 | 2,220 |
| 2007-06-11 | 447 | 448 | 442 | 446 | 520,000 | 2,230 |
| 2007-06-08 | 441 | 441 | 434 | 437 | 472,000 | 2,185 |
| 2007-06-07 | 430 | 441 | 429 | 441 | 1,149,000 | 2,205 |
| 2007-06-06 | 426 | 432 | 426 | 430 | 993,000 | 2,150 |
| 2007-06-05 | 422 | 425 | 418 | 425 | 602,000 | 2,125 |
| 2007-06-04 | 428 | 429 | 420 | 420 | 600,000 | 2,100 |
| 2007-06-01 | 420 | 425 | 420 | 423 | 766,000 | 2,115 |
| 2007-05-31 | 417 | 423 | 417 | 419 | 1,144,000 | 2,095 |
| 2007-05-30 | 429 | 430 | 416 | 416 | 1,427,000 | 2,080 |
| 2007-05-29 | 435 | 436 | 430 | 434 | 390,000 | 2,170 |
| 2007-05-28 | 430 | 442 | 427 | 439 | 818,000 | 2,195 |
| 2007-05-25 | 429 | 430 | 422 | 429 | 687,000 | 2,145 |
| 2007-05-24 | 427 | 433 | 424 | 433 | 672,000 | 2,165 |
| 2007-05-23 | 433 | 434 | 429 | 432 | 624,000 | 2,160 |
| 2007-05-22 | 428 | 438 | 425 | 437 | 881,000 | 2,185 |
| 2007-05-21 | 425 | 428 | 419 | 428 | 1,284,000 | 2,140 |
| 2007-05-18 | 447 | 448 | 435 | 440 | 1,169,000 | 2,200 |
| 2007-05-17 | 453 | 459 | 443 | 457 | 1,943,000 | 2,285 |
| 2007-05-16 | 427 | 441 | 424 | 433 | 1,077,000 | 2,165 |
| 2007-05-15 | 422 | 428 | 415 | 426 | 2,041,000 | 2,130 |
| 2007-05-14 | 423 | 444 | 421 | 437 | 1,265,000 | 2,185 |
| 2007-05-11 | 425 | 425 | 416 | 420 | 335,000 | 2,100 |
| 2007-05-10 | 421 | 424 | 419 | 424 | 351,000 | 2,120 |
| 2007-05-09 | 411 | 417 | 411 | 416 | 279,000 | 2,080 |
| 2007-05-08 | 418 | 419 | 412 | 414 | 296,000 | 2,070 |
| 2007-05-07 | 425 | 425 | 416 | 418 | 462,000 | 2,090 |
| 2007-05-02 | 419 | 421 | 415 | 420 | 271,000 | 2,100 |
| 2007-05-01 | 420 | 423 | 415 | 418 | 310,000 | 2,090 |
| 2007-04-27 | 427 | 428 | 420 | 421 | 746,000 | 2,105 |
| 2007-04-26 | 418 | 425 | 416 | 425 | 625,000 | 2,125 |
| 2007-04-25 | 418 | 422 | 415 | 419 | 369,000 | 2,095 |
| 2007-04-24 | 418 | 421 | 415 | 420 | 417,000 | 2,100 |
| 2007-04-23 | 423 | 423 | 410 | 413 | 498,000 | 2,065 |
| 2007-04-20 | 417 | 420 | 416 | 419 | 215,000 | 2,095 |
| 2007-04-19 | 420 | 420 | 410 | 413 | 772,000 | 2,065 |
| 2007-04-18 | 414 | 425 | 414 | 425 | 592,000 | 2,125 |
| 2007-04-17 | 428 | 428 | 413 | 414 | 1,049,000 | 2,070 |
| 2007-04-16 | 432 | 432 | 418 | 427 | 781,000 | 2,135 |
| 2007-04-13 | 435 | 435 | 418 | 420 | 1,724,000 | 2,100 |
| 2007-04-12 | 440 | 440 | 435 | 436 | 745,000 | 2,180 |
| 2007-04-11 | 459 | 460 | 454 | 455 | 502,000 | 2,275 |
| 2007-04-10 | 456 | 460 | 456 | 459 | 448,000 | 2,295 |
| 2007-04-09 | 451 | 456 | 450 | 455 | 348,000 | 2,275 |
| 2007-04-06 | 451 | 453 | 445 | 447 | 410,000 | 2,235 |
| 2007-04-05 | 439 | 450 | 439 | 449 | 753,000 | 2,245 |
| 2007-04-04 | 441 | 443 | 435 | 438 | 940,000 | 2,190 |
| 2007-04-03 | 447 | 447 | 435 | 435 | 1,133,000 | 2,175 |
| 2007-04-02 | 453 | 459 | 443 | 446 | 905,000 | 2,230 |
| 2007-03-30 | 460 | 461 | 452 | 457 | 738,000 | 2,285 |
| 2007-03-29 | 460 | 463 | 456 | 461 | 299,000 | 2,305 |
| 2007-03-28 | 468 | 472 | 463 | 465 | 422,000 | 2,325 |
| 2007-03-27 | 467 | 472 | 465 | 467 | 542,000 | 2,335 |
| 2007-03-26 | 480 | 480 | 477 | 479 | 352,000 | 2,395 |
| 2007-03-23 | 483 | 483 | 476 | 479 | 509,000 | 2,395 |
| 2007-03-22 | 478 | 481 | 477 | 481 | 394,000 | 2,405 |
| 2007-03-20 | 479 | 480 | 473 | 476 | 601,000 | 2,380 |
| 2007-03-19 | 464 | 479 | 464 | 476 | 863,000 | 2,380 |
| 2007-03-16 | 461 | 464 | 457 | 460 | 574,000 | 2,300 |
| 2007-03-15 | 470 | 471 | 463 | 465 | 771,000 | 2,325 |
| 2007-03-14 | 475 | 476 | 465 | 470 | 894,000 | 2,350 |
| 2007-03-13 | 474 | 480 | 473 | 477 | 548,000 | 2,385 |
| 2007-03-12 | 464 | 477 | 462 | 477 | 1,140,000 | 2,385 |
| 2007-03-09 | 453 | 457 | 452 | 454 | 975,000 | 2,270 |
| 2007-03-08 | 453 | 460 | 452 | 454 | 661,000 | 2,270 |
| 2007-03-07 | 454 | 458 | 451 | 453 | 561,000 | 2,265 |
| 2007-03-06 | 447 | 457 | 443 | 452 | 931,000 | 2,260 |
| 2007-03-05 | 465 | 466 | 449 | 452 | 651,000 | 2,260 |
| 2007-03-02 | 474 | 476 | 464 | 470 | 541,000 | 2,350 |
| 2007-03-01 | 476 | 476 | 466 | 472 | 730,000 | 2,360 |
| 2007-02-28 | 467 | 474 | 459 | 474 | 688,000 | 2,370 |
| 2007-02-27 | 491 | 496 | 488 | 492 | 620,000 | 2,460 |
| 2007-02-26 | 491 | 495 | 486 | 488 | 522,000 | 2,440 |
| 2007-02-23 | 490 | 490 | 481 | 488 | 580,000 | 2,440 |
| 2007-02-22 | 483 | 490 | 475 | 489 | 972,000 | 2,445 |
| 2007-02-21 | 476 | 481 | 472 | 474 | 816,000 | 2,370 |
| 2007-02-20 | 486 | 486 | 475 | 476 | 888,000 | 2,380 |
| 2007-02-19 | 479 | 486 | 478 | 483 | 765,000 | 2,415 |
| 2007-02-16 | 473 | 478 | 467 | 474 | 874,000 | 2,370 |
| 2007-02-15 | 485 | 488 | 475 | 476 | 1,364,000 | 2,380 |
| 2007-02-14 | 491 | 498 | 484 | 484 | 1,780,000 | 2,420 |
| 2007-02-13 | 502 | 506 | 497 | 501 | 706,000 | 2,505 |
| 2007-02-09 | 495 | 497 | 486 | 495 | 539,000 | 2,475 |
| 2007-02-08 | 500 | 503 | 496 | 497 | 581,000 | 2,485 |
| 2007-02-07 | 502 | 504 | 491 | 496 | 1,116,000 | 2,480 |
| 2007-02-06 | 502 | 510 | 499 | 508 | 627,000 | 2,540 |
| 2007-02-05 | 519 | 519 | 509 | 511 | 792,000 | 2,555 |
| 2007-02-02 | 513 | 523 | 507 | 509 | 924,000 | 2,545 |
| 2007-02-01 | 499 | 508 | 494 | 498 | 800,000 | 2,490 |
| 2007-01-31 | 517 | 517 | 494 | 499 | 662,000 | 2,495 |
| 2007-01-30 | 508 | 513 | 500 | 509 | 1,018,000 | 2,545 |
| 2007-01-29 | 500 | 508 | 500 | 507 | 684,000 | 2,535 |
| 2007-01-26 | 499 | 508 | 490 | 508 | 963,000 | 2,540 |
| 2007-01-25 | 515 | 515 | 505 | 506 | 821,000 | 2,530 |
| 2007-01-24 | 508 | 515 | 505 | 514 | 919,000 | 2,570 |
| 2007-01-23 | 516 | 518 | 509 | 511 | 770,000 | 2,555 |
| 2007-01-22 | 530 | 537 | 522 | 522 | 977,000 | 2,610 |
| 2007-01-19 | 526 | 529 | 508 | 510 | 1,645,000 | 2,550 |
| 2007-01-18 | 519 | 537 | 516 | 533 | 2,128,000 | 2,665 |
| 2007-01-17 | 484 | 513 | 484 | 511 | 1,997,000 | 2,555 |
| 2007-01-16 | 492 | 513 | 477 | 479 | 2,836,000 | 2,395 |
| 2007-01-15 | 456 | 458 | 452 | 457 | 317,000 | 2,285 |
| 2007-01-12 | 448 | 454 | 445 | 452 | 280,000 | 2,260 |
| 2007-01-11 | 446 | 452 | 439 | 443 | 703,000 | 2,215 |
| 2007-01-10 | 461 | 462 | 444 | 450 | 711,000 | 2,250 |
| 2007-01-09 | 455 | 467 | 454 | 467 | 626,000 | 2,335 |
| 2007-01-05 | 465 | 468 | 459 | 460 | 512,000 | 2,300 |
| 2007-01-04 | 466 | 467 | 461 | 463 | 132,000 | 2,315 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
