2613 (株)J-オイルミルズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 366 | 371 | 364 | 371 | 112,000 | 1,855 |
| 2008-12-29 | 363 | 368 | 357 | 367 | 333,000 | 1,835 |
| 2008-12-26 | 363 | 366 | 356 | 364 | 423,000 | 1,820 |
| 2008-12-25 | 377 | 377 | 361 | 364 | 439,000 | 1,820 |
| 2008-12-24 | 374 | 378 | 361 | 378 | 745,000 | 1,890 |
| 2008-12-22 | 384 | 386 | 379 | 384 | 718,000 | 1,920 |
| 2008-12-19 | 372 | 379 | 363 | 369 | 855,000 | 1,845 |
| 2008-12-18 | 367 | 388 | 367 | 377 | 1,525,000 | 1,885 |
| 2008-12-17 | 360 | 366 | 354 | 366 | 1,491,000 | 1,830 |
| 2008-12-16 | 362 | 362 | 345 | 349 | 1,291,000 | 1,745 |
| 2008-12-15 | 346 | 367 | 340 | 363 | 1,556,000 | 1,815 |
| 2008-12-12 | 335 | 343 | 330 | 335 | 1,042,000 | 1,675 |
| 2008-12-11 | 338 | 338 | 330 | 334 | 887,000 | 1,670 |
| 2008-12-10 | 333 | 338 | 327 | 336 | 905,000 | 1,680 |
| 2008-12-09 | 342 | 346 | 332 | 335 | 488,000 | 1,675 |
| 2008-12-08 | 354 | 358 | 341 | 342 | 789,000 | 1,710 |
| 2008-12-05 | 351 | 351 | 341 | 345 | 755,000 | 1,725 |
| 2008-12-04 | 320 | 337 | 320 | 336 | 938,000 | 1,680 |
| 2008-12-03 | 324 | 328 | 317 | 323 | 1,154,000 | 1,615 |
| 2008-12-02 | 332 | 336 | 316 | 327 | 1,079,000 | 1,635 |
| 2008-12-01 | 331 | 346 | 324 | 340 | 983,000 | 1,700 |
| 2008-11-28 | 330 | 337 | 316 | 328 | 1,356,000 | 1,640 |
| 2008-11-27 | 345 | 349 | 327 | 329 | 977,000 | 1,645 |
| 2008-11-26 | 338 | 348 | 333 | 344 | 735,000 | 1,720 |
| 2008-11-25 | 357 | 362 | 329 | 338 | 770,000 | 1,690 |
| 2008-11-21 | 350 | 350 | 333 | 341 | 757,000 | 1,705 |
| 2008-11-20 | 350 | 357 | 346 | 350 | 425,000 | 1,750 |
| 2008-11-19 | 360 | 365 | 349 | 361 | 1,014,000 | 1,805 |
| 2008-11-18 | 370 | 372 | 353 | 360 | 898,000 | 1,800 |
| 2008-11-17 | 359 | 394 | 357 | 381 | 961,000 | 1,905 |
| 2008-11-14 | 420 | 427 | 380 | 384 | 1,150,000 | 1,920 |
| 2008-11-13 | 425 | 425 | 401 | 415 | 572,000 | 2,075 |
| 2008-11-12 | 426 | 433 | 421 | 430 | 497,000 | 2,150 |
| 2008-11-11 | 437 | 440 | 424 | 430 | 418,000 | 2,150 |
| 2008-11-10 | 430 | 442 | 427 | 440 | 867,000 | 2,200 |
| 2008-11-07 | 401 | 428 | 396 | 419 | 649,000 | 2,095 |
| 2008-11-06 | 421 | 422 | 397 | 407 | 824,000 | 2,035 |
| 2008-11-05 | 429 | 442 | 429 | 441 | 884,000 | 2,205 |
| 2008-11-04 | 401 | 425 | 401 | 424 | 813,000 | 2,120 |
| 2008-10-31 | 392 | 400 | 361 | 394 | 1,568,000 | 1,970 |
| 2008-10-30 | 392 | 396 | 377 | 392 | 614,000 | 1,960 |
| 2008-10-29 | 378 | 403 | 353 | 387 | 1,287,000 | 1,935 |
| 2008-10-28 | 328 | 352 | 314 | 348 | 855,000 | 1,740 |
| 2008-10-27 | 344 | 356 | 317 | 325 | 718,000 | 1,625 |
| 2008-10-24 | 365 | 376 | 348 | 349 | 510,000 | 1,745 |
| 2008-10-23 | 373 | 377 | 348 | 374 | 797,000 | 1,870 |
| 2008-10-22 | 400 | 409 | 387 | 387 | 731,000 | 1,935 |
| 2008-10-21 | 428 | 435 | 413 | 416 | 342,000 | 2,080 |
| 2008-10-20 | 420 | 428 | 409 | 421 | 452,000 | 2,105 |
| 2008-10-17 | 406 | 419 | 406 | 419 | 536,000 | 2,095 |
| 2008-10-16 | 401 | 409 | 393 | 393 | 740,000 | 1,965 |
| 2008-10-15 | 410 | 432 | 401 | 426 | 679,000 | 2,130 |
| 2008-10-14 | 415 | 427 | 408 | 415 | 779,000 | 2,075 |
| 2008-10-10 | 410 | 411 | 382 | 382 | 1,418,000 | 1,910 |
| 2008-10-09 | 439 | 448 | 421 | 425 | 1,241,000 | 2,125 |
| 2008-10-08 | 443 | 453 | 434 | 440 | 1,944,000 | 2,200 |
| 2008-10-07 | 392 | 455 | 385 | 448 | 2,205,000 | 2,240 |
| 2008-10-06 | 438 | 438 | 400 | 402 | 1,538,000 | 2,010 |
| 2008-10-03 | 422 | 444 | 420 | 438 | 741,000 | 2,190 |
| 2008-10-02 | 443 | 445 | 427 | 428 | 734,000 | 2,140 |
| 2008-10-01 | 455 | 456 | 436 | 448 | 813,000 | 2,240 |
| 2008-09-30 | 428 | 455 | 423 | 454 | 1,427,000 | 2,270 |
| 2008-09-29 | 416 | 445 | 416 | 443 | 986,000 | 2,215 |
| 2008-09-26 | 435 | 437 | 418 | 421 | 647,000 | 2,105 |
| 2008-09-25 | 435 | 446 | 422 | 434 | 1,064,000 | 2,170 |
| 2008-09-24 | 421 | 441 | 421 | 435 | 960,000 | 2,175 |
| 2008-09-22 | 457 | 459 | 423 | 424 | 1,372,000 | 2,120 |
| 2008-09-19 | 482 | 486 | 451 | 452 | 1,487,000 | 2,260 |
| 2008-09-18 | 464 | 493 | 460 | 490 | 974,000 | 2,450 |
| 2008-09-17 | 499 | 499 | 466 | 469 | 839,000 | 2,345 |
| 2008-09-16 | 472 | 480 | 466 | 469 | 1,139,000 | 2,345 |
| 2008-09-12 | 487 | 498 | 481 | 497 | 1,239,000 | 2,485 |
| 2008-09-11 | 496 | 498 | 466 | 467 | 1,153,000 | 2,335 |
| 2008-09-10 | 472 | 493 | 465 | 491 | 1,307,000 | 2,455 |
| 2008-09-09 | 472 | 474 | 460 | 471 | 927,000 | 2,355 |
| 2008-09-08 | 496 | 496 | 469 | 472 | 1,464,000 | 2,360 |
| 2008-09-05 | 457 | 488 | 457 | 481 | 1,695,000 | 2,405 |
| 2008-09-04 | 514 | 518 | 474 | 476 | 1,250,000 | 2,380 |
| 2008-09-03 | 504 | 522 | 499 | 519 | 2,085,000 | 2,595 |
| 2008-09-02 | 522 | 529 | 506 | 509 | 755,000 | 2,545 |
| 2008-09-01 | 513 | 533 | 512 | 528 | 924,000 | 2,640 |
| 2008-08-29 | 521 | 528 | 518 | 523 | 1,033,000 | 2,615 |
| 2008-08-28 | 513 | 522 | 500 | 519 | 1,467,000 | 2,595 |
| 2008-08-27 | 521 | 523 | 507 | 509 | 1,263,000 | 2,545 |
| 2008-08-26 | 514 | 515 | 503 | 511 | 680,000 | 2,555 |
| 2008-08-25 | 528 | 528 | 518 | 518 | 635,000 | 2,590 |
| 2008-08-22 | 529 | 539 | 523 | 527 | 782,000 | 2,635 |
| 2008-08-21 | 531 | 544 | 523 | 529 | 1,376,000 | 2,645 |
| 2008-08-20 | 497 | 530 | 497 | 530 | 2,895,000 | 2,650 |
| 2008-08-19 | 498 | 505 | 489 | 501 | 1,055,000 | 2,505 |
| 2008-08-18 | 496 | 516 | 492 | 496 | 2,151,000 | 2,480 |
| 2008-08-15 | 496 | 517 | 484 | 500 | 4,670,000 | 2,500 |
| 2008-08-14 | 449 | 465 | 445 | 451 | 699,000 | 2,255 |
| 2008-08-13 | 471 | 479 | 460 | 464 | 1,169,000 | 2,320 |
| 2008-08-12 | 500 | 504 | 480 | 481 | 1,021,000 | 2,405 |
| 2008-08-11 | 477 | 510 | 477 | 510 | 1,118,000 | 2,550 |
| 2008-08-08 | 459 | 479 | 458 | 471 | 789,000 | 2,355 |
| 2008-08-07 | 480 | 485 | 456 | 464 | 1,113,000 | 2,320 |
| 2008-08-06 | 459 | 489 | 457 | 481 | 993,000 | 2,405 |
| 2008-08-05 | 473 | 476 | 453 | 454 | 975,000 | 2,270 |
| 2008-08-04 | 499 | 503 | 475 | 478 | 1,095,000 | 2,390 |
| 2008-08-01 | 496 | 515 | 492 | 502 | 1,036,000 | 2,510 |
| 2008-07-31 | 504 | 515 | 490 | 495 | 1,392,000 | 2,475 |
| 2008-07-30 | 494 | 504 | 491 | 500 | 1,707,000 | 2,500 |
| 2008-07-29 | 488 | 495 | 475 | 479 | 1,212,000 | 2,395 |
| 2008-07-28 | 469 | 488 | 467 | 487 | 896,000 | 2,435 |
| 2008-07-25 | 462 | 471 | 457 | 462 | 1,394,000 | 2,310 |
| 2008-07-24 | 439 | 467 | 438 | 465 | 1,669,000 | 2,325 |
| 2008-07-23 | 430 | 437 | 428 | 437 | 997,000 | 2,185 |
| 2008-07-22 | 415 | 424 | 407 | 423 | 835,000 | 2,115 |
| 2008-07-18 | 410 | 414 | 404 | 405 | 537,000 | 2,025 |
| 2008-07-17 | 412 | 413 | 402 | 408 | 626,000 | 2,040 |
| 2008-07-16 | 404 | 406 | 397 | 402 | 738,000 | 2,010 |
| 2008-07-15 | 410 | 416 | 404 | 404 | 1,187,000 | 2,020 |
| 2008-07-14 | 405 | 418 | 405 | 410 | 1,223,000 | 2,050 |
| 2008-07-11 | 394 | 414 | 385 | 407 | 1,774,000 | 2,035 |
| 2008-07-10 | 392 | 395 | 384 | 389 | 598,000 | 1,945 |
| 2008-07-09 | 392 | 402 | 390 | 399 | 1,612,000 | 1,995 |
| 2008-07-08 | 389 | 393 | 380 | 382 | 1,016,000 | 1,910 |
| 2008-07-07 | 381 | 392 | 378 | 388 | 768,000 | 1,940 |
| 2008-07-04 | 376 | 387 | 376 | 382 | 701,000 | 1,910 |
| 2008-07-03 | 379 | 386 | 376 | 381 | 973,000 | 1,905 |
| 2008-07-02 | 384 | 389 | 378 | 384 | 973,000 | 1,920 |
| 2008-07-01 | 387 | 389 | 377 | 383 | 832,000 | 1,915 |
| 2008-06-30 | 380 | 394 | 378 | 386 | 1,342,000 | 1,930 |
| 2008-06-27 | 361 | 390 | 354 | 380 | 2,594,000 | 1,900 |
| 2008-06-26 | 350 | 371 | 350 | 365 | 1,983,000 | 1,825 |
| 2008-06-25 | 333 | 351 | 333 | 351 | 1,728,000 | 1,755 |
| 2008-06-24 | 328 | 332 | 326 | 331 | 477,000 | 1,655 |
| 2008-06-23 | 324 | 329 | 318 | 328 | 535,000 | 1,640 |
| 2008-06-20 | 329 | 329 | 321 | 323 | 423,000 | 1,615 |
| 2008-06-19 | 327 | 331 | 321 | 327 | 1,574,000 | 1,635 |
| 2008-06-18 | 327 | 328 | 324 | 326 | 1,007,000 | 1,630 |
| 2008-06-17 | 337 | 338 | 323 | 323 | 1,813,000 | 1,615 |
| 2008-06-16 | 343 | 343 | 334 | 337 | 984,000 | 1,685 |
| 2008-06-13 | 347 | 354 | 344 | 344 | 1,350,000 | 1,720 |
| 2008-06-12 | 349 | 349 | 341 | 342 | 1,050,000 | 1,710 |
| 2008-06-11 | 356 | 359 | 351 | 357 | 907,000 | 1,785 |
| 2008-06-10 | 348 | 357 | 344 | 345 | 591,000 | 1,725 |
| 2008-06-09 | 346 | 352 | 344 | 344 | 787,000 | 1,720 |
| 2008-06-06 | 370 | 374 | 354 | 358 | 889,000 | 1,790 |
| 2008-06-05 | 370 | 375 | 362 | 366 | 461,000 | 1,830 |
| 2008-06-04 | 358 | 370 | 358 | 366 | 912,000 | 1,830 |
| 2008-06-03 | 354 | 367 | 351 | 354 | 1,201,000 | 1,770 |
| 2008-06-02 | 356 | 358 | 350 | 353 | 373,000 | 1,765 |
| 2008-05-30 | 348 | 357 | 346 | 356 | 1,030,000 | 1,780 |
| 2008-05-29 | 350 | 351 | 339 | 341 | 905,000 | 1,705 |
| 2008-05-28 | 358 | 359 | 347 | 350 | 742,000 | 1,750 |
| 2008-05-27 | 343 | 354 | 340 | 354 | 962,000 | 1,770 |
| 2008-05-26 | 345 | 346 | 337 | 338 | 511,000 | 1,690 |
| 2008-05-23 | 350 | 350 | 337 | 343 | 1,145,000 | 1,715 |
| 2008-05-22 | 333 | 349 | 331 | 348 | 654,000 | 1,740 |
| 2008-05-21 | 333 | 347 | 333 | 339 | 1,056,000 | 1,695 |
| 2008-05-20 | 347 | 349 | 334 | 336 | 1,450,000 | 1,680 |
| 2008-05-19 | 355 | 359 | 345 | 347 | 1,572,000 | 1,735 |
| 2008-05-16 | 355 | 407 | 355 | 365 | 3,296,000 | 1,825 |
| 2008-05-15 | 342 | 349 | 337 | 340 | 886,000 | 1,700 |
| 2008-05-14 | 337 | 349 | 332 | 347 | 696,000 | 1,735 |
| 2008-05-13 | 350 | 353 | 328 | 335 | 2,126,000 | 1,675 |
| 2008-05-12 | 309 | 354 | 308 | 349 | 3,869,000 | 1,745 |
| 2008-05-09 | 303 | 310 | 300 | 304 | 351,000 | 1,520 |
| 2008-05-08 | 305 | 310 | 300 | 300 | 814,000 | 1,500 |
| 2008-05-07 | 306 | 310 | 302 | 306 | 681,000 | 1,530 |
| 2008-05-02 | 310 | 315 | 309 | 311 | 543,000 | 1,555 |
| 2008-05-01 | 317 | 319 | 307 | 308 | 872,000 | 1,540 |
| 2008-04-30 | 317 | 328 | 316 | 319 | 1,171,000 | 1,595 |
| 2008-04-28 | 310 | 319 | 309 | 316 | 629,000 | 1,580 |
| 2008-04-25 | 312 | 314 | 306 | 307 | 642,000 | 1,535 |
| 2008-04-24 | 312 | 320 | 309 | 313 | 1,311,000 | 1,565 |
| 2008-04-23 | 312 | 322 | 312 | 315 | 864,000 | 1,575 |
| 2008-04-22 | 322 | 324 | 315 | 322 | 1,259,000 | 1,610 |
| 2008-04-21 | 340 | 343 | 323 | 327 | 736,000 | 1,635 |
| 2008-04-18 | 336 | 344 | 331 | 336 | 993,000 | 1,680 |
| 2008-04-17 | 328 | 338 | 328 | 338 | 627,000 | 1,690 |
| 2008-04-16 | 329 | 334 | 325 | 328 | 789,000 | 1,640 |
| 2008-04-15 | 321 | 335 | 319 | 331 | 1,371,000 | 1,655 |
| 2008-04-14 | 304 | 320 | 298 | 318 | 1,412,000 | 1,590 |
| 2008-04-11 | 317 | 323 | 314 | 319 | 611,000 | 1,595 |
| 2008-04-10 | 315 | 315 | 303 | 305 | 569,000 | 1,525 |
| 2008-04-09 | 309 | 319 | 308 | 311 | 870,000 | 1,555 |
| 2008-04-08 | 320 | 321 | 306 | 308 | 853,000 | 1,540 |
| 2008-04-07 | 319 | 342 | 319 | 326 | 1,560,000 | 1,630 |
| 2008-04-04 | 296 | 315 | 290 | 315 | 1,631,000 | 1,575 |
| 2008-04-03 | 295 | 323 | 292 | 311 | 2,023,000 | 1,555 |
| 2008-04-02 | 290 | 297 | 282 | 287 | 894,000 | 1,435 |
| 2008-04-01 | 272 | 295 | 272 | 285 | 808,000 | 1,425 |
| 2008-03-31 | 270 | 276 | 261 | 272 | 630,000 | 1,360 |
| 2008-03-28 | 261 | 271 | 259 | 268 | 359,000 | 1,340 |
| 2008-03-27 | 260 | 270 | 260 | 266 | 861,000 | 1,330 |
| 2008-03-26 | 270 | 273 | 265 | 270 | 437,000 | 1,350 |
| 2008-03-25 | 288 | 293 | 271 | 276 | 844,000 | 1,380 |
| 2008-03-24 | 290 | 297 | 287 | 287 | 475,000 | 1,435 |
| 2008-03-21 | 272 | 299 | 272 | 293 | 1,181,000 | 1,465 |
| 2008-03-19 | 256 | 271 | 255 | 271 | 649,000 | 1,355 |
| 2008-03-18 | 237 | 252 | 237 | 251 | 675,000 | 1,255 |
| 2008-03-17 | 230 | 236 | 230 | 236 | 696,000 | 1,180 |
| 2008-03-14 | 237 | 238 | 230 | 230 | 373,000 | 1,150 |
| 2008-03-13 | 241 | 244 | 237 | 237 | 294,000 | 1,185 |
| 2008-03-12 | 242 | 247 | 242 | 245 | 256,000 | 1,225 |
| 2008-03-11 | 243 | 248 | 238 | 239 | 444,000 | 1,195 |
| 2008-03-10 | 243 | 246 | 243 | 243 | 150,000 | 1,215 |
| 2008-03-07 | 245 | 252 | 244 | 249 | 331,000 | 1,245 |
| 2008-03-06 | 249 | 251 | 244 | 250 | 464,000 | 1,250 |
| 2008-03-05 | 243 | 245 | 240 | 244 | 370,000 | 1,220 |
| 2008-03-04 | 253 | 255 | 241 | 242 | 487,000 | 1,210 |
| 2008-03-03 | 257 | 258 | 252 | 253 | 302,000 | 1,265 |
| 2008-02-29 | 259 | 263 | 257 | 263 | 417,000 | 1,315 |
| 2008-02-28 | 260 | 260 | 254 | 259 | 899,000 | 1,295 |
| 2008-02-27 | 265 | 275 | 258 | 258 | 905,000 | 1,290 |
| 2008-02-26 | 280 | 282 | 270 | 270 | 159,000 | 1,350 |
| 2008-02-25 | 272 | 276 | 270 | 273 | 263,000 | 1,365 |
| 2008-02-22 | 271 | 271 | 265 | 267 | 396,000 | 1,335 |
| 2008-02-21 | 264 | 270 | 264 | 268 | 270,000 | 1,340 |
| 2008-02-20 | 270 | 271 | 263 | 263 | 528,000 | 1,315 |
| 2008-02-19 | 277 | 278 | 268 | 271 | 384,000 | 1,355 |
| 2008-02-18 | 277 | 281 | 275 | 275 | 307,000 | 1,375 |
| 2008-02-15 | 271 | 280 | 271 | 278 | 487,000 | 1,390 |
| 2008-02-14 | 272 | 277 | 271 | 275 | 374,000 | 1,375 |
| 2008-02-13 | 274 | 274 | 271 | 271 | 405,000 | 1,355 |
| 2008-02-12 | 265 | 278 | 264 | 277 | 948,000 | 1,385 |
| 2008-02-08 | 256 | 260 | 254 | 257 | 904,000 | 1,285 |
| 2008-02-07 | 288 | 289 | 256 | 266 | 1,046,000 | 1,330 |
| 2008-02-06 | 291 | 292 | 287 | 287 | 237,000 | 1,435 |
| 2008-02-05 | 292 | 297 | 292 | 293 | 270,000 | 1,465 |
| 2008-02-04 | 291 | 294 | 291 | 292 | 159,000 | 1,460 |
| 2008-02-01 | 296 | 296 | 288 | 289 | 559,000 | 1,445 |
| 2008-01-31 | 293 | 297 | 291 | 295 | 377,000 | 1,475 |
| 2008-01-30 | 294 | 294 | 289 | 290 | 400,000 | 1,450 |
| 2008-01-29 | 294 | 296 | 291 | 292 | 440,000 | 1,460 |
| 2008-01-28 | 298 | 303 | 289 | 291 | 647,000 | 1,455 |
| 2008-01-25 | 308 | 308 | 299 | 303 | 802,000 | 1,515 |
| 2008-01-24 | 306 | 307 | 304 | 307 | 430,000 | 1,535 |
| 2008-01-23 | 304 | 309 | 302 | 305 | 276,000 | 1,525 |
| 2008-01-22 | 316 | 316 | 299 | 299 | 570,000 | 1,495 |
| 2008-01-21 | 322 | 326 | 315 | 316 | 249,000 | 1,580 |
| 2008-01-18 | 310 | 328 | 310 | 327 | 447,000 | 1,635 |
| 2008-01-17 | 318 | 329 | 316 | 327 | 444,000 | 1,635 |
| 2008-01-16 | 333 | 333 | 320 | 323 | 566,000 | 1,615 |
| 2008-01-15 | 346 | 351 | 332 | 332 | 516,000 | 1,660 |
| 2008-01-11 | 351 | 355 | 344 | 346 | 269,000 | 1,730 |
| 2008-01-10 | 345 | 351 | 343 | 351 | 444,000 | 1,755 |
| 2008-01-09 | 344 | 344 | 337 | 340 | 422,000 | 1,700 |
| 2008-01-08 | 337 | 347 | 330 | 346 | 514,000 | 1,730 |
| 2008-01-07 | 340 | 344 | 335 | 336 | 471,000 | 1,680 |
| 2008-01-04 | 349 | 358 | 346 | 355 | 362,000 | 1,775 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
