2613 (株)J-オイルミルズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 280 | 281 | 278 | 278 | 168,000 | 1,390 |
| 2009-12-29 | 279 | 280 | 277 | 279 | 130,000 | 1,395 |
| 2009-12-28 | 279 | 279 | 277 | 279 | 151,000 | 1,395 |
| 2009-12-25 | 279 | 279 | 276 | 277 | 201,000 | 1,385 |
| 2009-12-24 | 277 | 278 | 273 | 278 | 281,000 | 1,390 |
| 2009-12-22 | 281 | 281 | 275 | 275 | 525,000 | 1,375 |
| 2009-12-21 | 278 | 281 | 275 | 277 | 432,000 | 1,385 |
| 2009-12-18 | 278 | 278 | 276 | 278 | 195,000 | 1,390 |
| 2009-12-17 | 275 | 277 | 275 | 277 | 167,000 | 1,385 |
| 2009-12-16 | 270 | 276 | 270 | 275 | 339,000 | 1,375 |
| 2009-12-15 | 271 | 272 | 270 | 272 | 241,000 | 1,360 |
| 2009-12-14 | 278 | 278 | 271 | 273 | 225,000 | 1,365 |
| 2009-12-11 | 280 | 280 | 277 | 279 | 252,000 | 1,395 |
| 2009-12-10 | 284 | 284 | 276 | 279 | 479,000 | 1,395 |
| 2009-12-09 | 282 | 285 | 280 | 285 | 278,000 | 1,425 |
| 2009-12-08 | 280 | 281 | 277 | 281 | 277,000 | 1,405 |
| 2009-12-07 | 289 | 290 | 280 | 280 | 322,000 | 1,400 |
| 2009-12-04 | 293 | 293 | 287 | 288 | 127,000 | 1,440 |
| 2009-12-03 | 286 | 294 | 285 | 293 | 295,000 | 1,465 |
| 2009-12-02 | 287 | 287 | 283 | 284 | 159,000 | 1,420 |
| 2009-12-01 | 280 | 286 | 279 | 285 | 336,000 | 1,425 |
| 2009-11-30 | 274 | 280 | 274 | 280 | 309,000 | 1,400 |
| 2009-11-27 | 269 | 273 | 268 | 271 | 357,000 | 1,355 |
| 2009-11-26 | 272 | 274 | 268 | 269 | 396,000 | 1,345 |
| 2009-11-25 | 276 | 278 | 268 | 271 | 439,000 | 1,355 |
| 2009-11-24 | 273 | 274 | 267 | 271 | 424,000 | 1,355 |
| 2009-11-20 | 271 | 277 | 271 | 274 | 399,000 | 1,370 |
| 2009-11-19 | 273 | 275 | 271 | 271 | 287,000 | 1,355 |
| 2009-11-18 | 281 | 282 | 273 | 277 | 627,000 | 1,385 |
| 2009-11-17 | 297 | 297 | 282 | 286 | 515,000 | 1,430 |
| 2009-11-16 | 299 | 299 | 293 | 294 | 165,000 | 1,470 |
| 2009-11-13 | 298 | 301 | 296 | 299 | 265,000 | 1,495 |
| 2009-11-12 | 302 | 302 | 295 | 296 | 333,000 | 1,480 |
| 2009-11-11 | 303 | 305 | 300 | 301 | 281,000 | 1,505 |
| 2009-11-10 | 305 | 305 | 300 | 302 | 304,000 | 1,510 |
| 2009-11-09 | 309 | 309 | 304 | 304 | 134,000 | 1,520 |
| 2009-11-06 | 311 | 311 | 304 | 306 | 282,000 | 1,530 |
| 2009-11-05 | 310 | 311 | 306 | 309 | 211,000 | 1,545 |
| 2009-11-04 | 317 | 317 | 305 | 305 | 317,000 | 1,525 |
| 2009-11-02 | 311 | 316 | 305 | 316 | 449,000 | 1,580 |
| 2009-10-30 | 308 | 313 | 308 | 311 | 376,000 | 1,555 |
| 2009-10-29 | 314 | 314 | 305 | 306 | 518,000 | 1,530 |
| 2009-10-28 | 310 | 317 | 310 | 313 | 561,000 | 1,565 |
| 2009-10-27 | 320 | 320 | 306 | 315 | 684,000 | 1,575 |
| 2009-10-26 | 320 | 320 | 315 | 319 | 334,000 | 1,595 |
| 2009-10-23 | 318 | 320 | 316 | 319 | 268,000 | 1,595 |
| 2009-10-22 | 316 | 317 | 312 | 316 | 272,000 | 1,580 |
| 2009-10-21 | 310 | 316 | 310 | 315 | 269,000 | 1,575 |
| 2009-10-20 | 315 | 315 | 311 | 312 | 233,000 | 1,560 |
| 2009-10-19 | 310 | 313 | 307 | 312 | 255,000 | 1,560 |
| 2009-10-16 | 311 | 311 | 305 | 309 | 214,000 | 1,545 |
| 2009-10-15 | 313 | 313 | 307 | 307 | 169,000 | 1,535 |
| 2009-10-14 | 309 | 312 | 306 | 309 | 190,000 | 1,545 |
| 2009-10-13 | 310 | 311 | 304 | 306 | 297,000 | 1,530 |
| 2009-10-09 | 315 | 315 | 306 | 307 | 405,000 | 1,535 |
| 2009-10-08 | 302 | 315 | 300 | 313 | 633,000 | 1,565 |
| 2009-10-07 | 303 | 304 | 300 | 302 | 360,000 | 1,510 |
| 2009-10-06 | 308 | 308 | 300 | 304 | 440,000 | 1,520 |
| 2009-10-05 | 297 | 305 | 297 | 303 | 343,000 | 1,515 |
| 2009-10-02 | 304 | 305 | 296 | 300 | 587,000 | 1,500 |
| 2009-10-01 | 305 | 311 | 302 | 307 | 628,000 | 1,535 |
| 2009-09-30 | 305 | 306 | 301 | 304 | 472,000 | 1,520 |
| 2009-09-29 | 310 | 317 | 305 | 306 | 519,000 | 1,530 |
| 2009-09-28 | 304 | 310 | 304 | 305 | 852,000 | 1,525 |
| 2009-09-25 | 314 | 315 | 303 | 311 | 1,090,000 | 1,555 |
| 2009-09-24 | 330 | 335 | 316 | 318 | 1,530,000 | 1,590 |
| 2009-09-18 | 333 | 339 | 326 | 332 | 577,000 | 1,660 |
| 2009-09-17 | 336 | 337 | 332 | 336 | 411,000 | 1,680 |
| 2009-09-16 | 341 | 342 | 331 | 332 | 426,000 | 1,660 |
| 2009-09-15 | 343 | 343 | 335 | 338 | 671,000 | 1,690 |
| 2009-09-14 | 340 | 347 | 333 | 344 | 678,000 | 1,720 |
| 2009-09-11 | 337 | 346 | 337 | 342 | 740,000 | 1,710 |
| 2009-09-10 | 340 | 343 | 337 | 342 | 520,000 | 1,710 |
| 2009-09-09 | 346 | 353 | 340 | 341 | 745,000 | 1,705 |
| 2009-09-08 | 355 | 362 | 348 | 348 | 645,000 | 1,740 |
| 2009-09-07 | 352 | 353 | 347 | 352 | 240,000 | 1,760 |
| 2009-09-04 | 344 | 350 | 340 | 347 | 801,000 | 1,735 |
| 2009-09-03 | 340 | 360 | 340 | 354 | 1,074,000 | 1,770 |
| 2009-09-02 | 333 | 343 | 329 | 342 | 537,000 | 1,710 |
| 2009-09-01 | 347 | 349 | 345 | 346 | 330,000 | 1,730 |
| 2009-08-31 | 344 | 347 | 341 | 345 | 568,000 | 1,725 |
| 2009-08-28 | 334 | 341 | 333 | 339 | 345,000 | 1,695 |
| 2009-08-27 | 335 | 335 | 328 | 333 | 158,000 | 1,665 |
| 2009-08-26 | 332 | 338 | 332 | 334 | 428,000 | 1,670 |
| 2009-08-25 | 331 | 332 | 328 | 332 | 864,000 | 1,660 |
| 2009-08-24 | 324 | 331 | 322 | 331 | 670,000 | 1,655 |
| 2009-08-21 | 317 | 322 | 315 | 322 | 551,000 | 1,610 |
| 2009-08-20 | 313 | 321 | 311 | 320 | 396,000 | 1,600 |
| 2009-08-19 | 314 | 317 | 314 | 314 | 141,000 | 1,570 |
| 2009-08-18 | 313 | 315 | 313 | 314 | 194,000 | 1,570 |
| 2009-08-17 | 317 | 318 | 315 | 317 | 312,000 | 1,585 |
| 2009-08-14 | 320 | 321 | 318 | 318 | 217,000 | 1,590 |
| 2009-08-13 | 317 | 322 | 317 | 317 | 505,000 | 1,585 |
| 2009-08-12 | 310 | 318 | 310 | 317 | 806,000 | 1,585 |
| 2009-08-11 | 309 | 312 | 308 | 310 | 499,000 | 1,550 |
| 2009-08-10 | 310 | 315 | 310 | 315 | 556,000 | 1,575 |
| 2009-08-07 | 310 | 312 | 308 | 310 | 305,000 | 1,550 |
| 2009-08-06 | 315 | 317 | 311 | 312 | 295,000 | 1,560 |
| 2009-08-05 | 315 | 317 | 313 | 314 | 321,000 | 1,570 |
| 2009-08-04 | 320 | 320 | 314 | 316 | 417,000 | 1,580 |
| 2009-08-03 | 319 | 321 | 316 | 318 | 335,000 | 1,590 |
| 2009-07-31 | 318 | 320 | 314 | 316 | 301,000 | 1,580 |
| 2009-07-30 | 316 | 317 | 313 | 314 | 279,000 | 1,570 |
| 2009-07-29 | 321 | 322 | 314 | 319 | 382,000 | 1,595 |
| 2009-07-28 | 320 | 323 | 318 | 318 | 307,000 | 1,590 |
| 2009-07-27 | 324 | 326 | 318 | 319 | 332,000 | 1,595 |
| 2009-07-24 | 326 | 326 | 317 | 320 | 227,000 | 1,600 |
| 2009-07-23 | 322 | 326 | 322 | 323 | 194,000 | 1,615 |
| 2009-07-22 | 326 | 327 | 321 | 322 | 330,000 | 1,610 |
| 2009-07-21 | 321 | 321 | 316 | 321 | 246,000 | 1,605 |
| 2009-07-17 | 320 | 320 | 306 | 316 | 343,000 | 1,580 |
| 2009-07-16 | 322 | 323 | 319 | 319 | 200,000 | 1,595 |
| 2009-07-15 | 316 | 322 | 315 | 318 | 296,000 | 1,590 |
| 2009-07-14 | 317 | 320 | 310 | 315 | 528,000 | 1,575 |
| 2009-07-13 | 324 | 329 | 320 | 322 | 235,000 | 1,610 |
| 2009-07-10 | 328 | 331 | 323 | 331 | 296,000 | 1,655 |
| 2009-07-09 | 337 | 339 | 328 | 333 | 290,000 | 1,665 |
| 2009-07-08 | 336 | 342 | 334 | 340 | 304,000 | 1,700 |
| 2009-07-07 | 335 | 342 | 335 | 340 | 212,000 | 1,700 |
| 2009-07-06 | 337 | 340 | 336 | 340 | 153,000 | 1,700 |
| 2009-07-03 | 337 | 342 | 333 | 340 | 282,000 | 1,700 |
| 2009-07-02 | 351 | 353 | 343 | 347 | 189,000 | 1,735 |
| 2009-07-01 | 349 | 356 | 346 | 351 | 360,000 | 1,755 |
| 2009-06-30 | 354 | 359 | 354 | 358 | 213,000 | 1,790 |
| 2009-06-29 | 357 | 364 | 351 | 352 | 477,000 | 1,760 |
| 2009-06-26 | 347 | 352 | 346 | 352 | 395,000 | 1,760 |
| 2009-06-25 | 332 | 340 | 329 | 337 | 358,000 | 1,685 |
| 2009-06-24 | 334 | 334 | 321 | 328 | 416,000 | 1,640 |
| 2009-06-23 | 332 | 333 | 326 | 329 | 329,000 | 1,645 |
| 2009-06-22 | 327 | 338 | 326 | 336 | 513,000 | 1,680 |
| 2009-06-19 | 329 | 329 | 322 | 324 | 302,000 | 1,620 |
| 2009-06-18 | 326 | 329 | 323 | 325 | 285,000 | 1,625 |
| 2009-06-17 | 322 | 327 | 322 | 325 | 425,000 | 1,625 |
| 2009-06-16 | 327 | 331 | 323 | 323 | 341,000 | 1,615 |
| 2009-06-15 | 322 | 327 | 322 | 326 | 167,000 | 1,630 |
| 2009-06-12 | 327 | 327 | 320 | 324 | 551,000 | 1,620 |
| 2009-06-11 | 331 | 331 | 326 | 329 | 254,000 | 1,645 |
| 2009-06-10 | 327 | 332 | 326 | 330 | 219,000 | 1,650 |
| 2009-06-09 | 322 | 326 | 321 | 325 | 255,000 | 1,625 |
| 2009-06-08 | 325 | 325 | 321 | 321 | 255,000 | 1,605 |
| 2009-06-05 | 325 | 328 | 323 | 323 | 364,000 | 1,615 |
| 2009-06-04 | 323 | 326 | 317 | 324 | 363,000 | 1,620 |
| 2009-06-03 | 319 | 324 | 319 | 322 | 342,000 | 1,610 |
| 2009-06-02 | 317 | 327 | 317 | 321 | 402,000 | 1,605 |
| 2009-06-01 | 318 | 321 | 316 | 316 | 365,000 | 1,580 |
| 2009-05-29 | 324 | 325 | 318 | 318 | 445,000 | 1,590 |
| 2009-05-28 | 329 | 329 | 325 | 325 | 415,000 | 1,625 |
| 2009-05-27 | 331 | 332 | 326 | 329 | 310,000 | 1,645 |
| 2009-05-26 | 330 | 330 | 324 | 326 | 476,000 | 1,630 |
| 2009-05-25 | 329 | 335 | 327 | 331 | 301,000 | 1,655 |
| 2009-05-22 | 318 | 332 | 316 | 328 | 688,000 | 1,640 |
| 2009-05-21 | 320 | 324 | 317 | 319 | 521,000 | 1,595 |
| 2009-05-20 | 328 | 331 | 326 | 329 | 350,000 | 1,645 |
| 2009-05-19 | 319 | 329 | 318 | 328 | 660,000 | 1,640 |
| 2009-05-18 | 315 | 316 | 313 | 314 | 239,000 | 1,570 |
| 2009-05-15 | 310 | 317 | 302 | 317 | 822,000 | 1,585 |
| 2009-05-14 | 309 | 310 | 302 | 308 | 452,000 | 1,540 |
| 2009-05-13 | 312 | 314 | 308 | 313 | 542,000 | 1,565 |
| 2009-05-12 | 305 | 312 | 300 | 308 | 717,000 | 1,540 |
| 2009-05-11 | 299 | 310 | 297 | 308 | 907,000 | 1,540 |
| 2009-05-08 | 279 | 292 | 274 | 289 | 1,157,000 | 1,445 |
| 2009-05-07 | 267 | 278 | 267 | 275 | 767,000 | 1,375 |
| 2009-05-01 | 263 | 269 | 263 | 267 | 520,000 | 1,335 |
| 2009-04-30 | 264 | 267 | 261 | 266 | 393,000 | 1,330 |
| 2009-04-28 | 264 | 265 | 260 | 262 | 320,000 | 1,310 |
| 2009-04-27 | 267 | 267 | 262 | 262 | 202,000 | 1,310 |
| 2009-04-24 | 268 | 270 | 264 | 264 | 666,000 | 1,320 |
| 2009-04-23 | 262 | 266 | 259 | 266 | 548,000 | 1,330 |
| 2009-04-22 | 261 | 263 | 255 | 261 | 504,000 | 1,305 |
| 2009-04-21 | 265 | 265 | 258 | 260 | 513,000 | 1,300 |
| 2009-04-20 | 275 | 275 | 266 | 267 | 388,000 | 1,335 |
| 2009-04-17 | 271 | 273 | 265 | 271 | 550,000 | 1,355 |
| 2009-04-16 | 280 | 280 | 276 | 276 | 211,000 | 1,380 |
| 2009-04-15 | 279 | 280 | 274 | 278 | 285,000 | 1,390 |
| 2009-04-14 | 279 | 281 | 276 | 277 | 373,000 | 1,385 |
| 2009-04-13 | 282 | 283 | 279 | 281 | 182,000 | 1,405 |
| 2009-04-10 | 285 | 285 | 279 | 282 | 374,000 | 1,410 |
| 2009-04-09 | 279 | 286 | 275 | 284 | 468,000 | 1,420 |
| 2009-04-08 | 277 | 277 | 272 | 276 | 413,000 | 1,380 |
| 2009-04-07 | 277 | 278 | 266 | 276 | 444,000 | 1,380 |
| 2009-04-06 | 281 | 282 | 275 | 276 | 229,000 | 1,380 |
| 2009-04-03 | 286 | 286 | 273 | 274 | 561,000 | 1,370 |
| 2009-04-02 | 292 | 295 | 284 | 284 | 709,000 | 1,420 |
| 2009-04-01 | 272 | 282 | 270 | 281 | 908,000 | 1,405 |
| 2009-03-31 | 262 | 267 | 260 | 263 | 620,000 | 1,315 |
| 2009-03-30 | 280 | 281 | 265 | 265 | 388,000 | 1,325 |
| 2009-03-27 | 281 | 282 | 277 | 277 | 436,000 | 1,385 |
| 2009-03-26 | 268 | 278 | 265 | 278 | 601,000 | 1,390 |
| 2009-03-25 | 265 | 277 | 263 | 277 | 1,069,000 | 1,385 |
| 2009-03-24 | 265 | 265 | 259 | 262 | 792,000 | 1,310 |
| 2009-03-23 | 264 | 266 | 255 | 260 | 1,003,000 | 1,300 |
| 2009-03-19 | 259 | 260 | 252 | 259 | 487,000 | 1,295 |
| 2009-03-18 | 270 | 271 | 260 | 261 | 471,000 | 1,305 |
| 2009-03-17 | 275 | 276 | 267 | 269 | 414,000 | 1,345 |
| 2009-03-16 | 262 | 268 | 262 | 266 | 299,000 | 1,330 |
| 2009-03-13 | 257 | 259 | 255 | 259 | 403,000 | 1,295 |
| 2009-03-12 | 255 | 257 | 249 | 249 | 482,000 | 1,245 |
| 2009-03-11 | 259 | 264 | 255 | 255 | 342,000 | 1,275 |
| 2009-03-10 | 257 | 260 | 254 | 256 | 411,000 | 1,280 |
| 2009-03-09 | 260 | 261 | 256 | 259 | 340,000 | 1,295 |
| 2009-03-06 | 259 | 261 | 256 | 258 | 553,000 | 1,290 |
| 2009-03-05 | 262 | 265 | 261 | 262 | 442,000 | 1,310 |
| 2009-03-04 | 265 | 265 | 259 | 260 | 469,000 | 1,300 |
| 2009-03-03 | 258 | 263 | 256 | 262 | 408,000 | 1,310 |
| 2009-03-02 | 267 | 267 | 261 | 264 | 251,000 | 1,320 |
| 2009-02-27 | 264 | 264 | 257 | 264 | 557,000 | 1,320 |
| 2009-02-26 | 276 | 276 | 263 | 264 | 705,000 | 1,320 |
| 2009-02-25 | 286 | 286 | 272 | 277 | 552,000 | 1,385 |
| 2009-02-24 | 269 | 277 | 267 | 276 | 424,000 | 1,380 |
| 2009-02-23 | 270 | 280 | 268 | 280 | 560,000 | 1,400 |
| 2009-02-20 | 290 | 290 | 274 | 275 | 949,000 | 1,375 |
| 2009-02-19 | 300 | 300 | 282 | 287 | 1,261,000 | 1,435 |
| 2009-02-18 | 290 | 301 | 285 | 301 | 1,114,000 | 1,505 |
| 2009-02-17 | 283 | 297 | 274 | 290 | 1,573,000 | 1,450 |
| 2009-02-16 | 274 | 292 | 265 | 290 | 2,462,000 | 1,450 |
| 2009-02-13 | 300 | 320 | 300 | 314 | 662,000 | 1,570 |
| 2009-02-12 | 301 | 303 | 290 | 298 | 800,000 | 1,490 |
| 2009-02-10 | 309 | 312 | 305 | 305 | 533,000 | 1,525 |
| 2009-02-09 | 330 | 333 | 312 | 314 | 486,000 | 1,570 |
| 2009-02-06 | 318 | 327 | 318 | 326 | 1,062,000 | 1,630 |
| 2009-02-05 | 324 | 324 | 316 | 316 | 426,000 | 1,580 |
| 2009-02-04 | 318 | 325 | 316 | 324 | 406,000 | 1,620 |
| 2009-02-03 | 318 | 324 | 318 | 320 | 315,000 | 1,600 |
| 2009-02-02 | 315 | 324 | 312 | 323 | 484,000 | 1,615 |
| 2009-01-30 | 315 | 318 | 311 | 315 | 382,000 | 1,575 |
| 2009-01-29 | 319 | 325 | 319 | 325 | 418,000 | 1,625 |
| 2009-01-28 | 314 | 317 | 310 | 317 | 578,000 | 1,585 |
| 2009-01-27 | 311 | 320 | 311 | 317 | 478,000 | 1,585 |
| 2009-01-26 | 312 | 312 | 308 | 309 | 207,000 | 1,545 |
| 2009-01-23 | 312 | 314 | 306 | 311 | 447,000 | 1,555 |
| 2009-01-22 | 316 | 319 | 307 | 312 | 476,000 | 1,560 |
| 2009-01-21 | 307 | 316 | 304 | 311 | 569,000 | 1,555 |
| 2009-01-20 | 320 | 322 | 311 | 315 | 475,000 | 1,575 |
| 2009-01-19 | 332 | 333 | 321 | 322 | 464,000 | 1,610 |
| 2009-01-16 | 321 | 329 | 316 | 327 | 772,000 | 1,635 |
| 2009-01-15 | 325 | 326 | 318 | 320 | 763,000 | 1,600 |
| 2009-01-14 | 329 | 334 | 325 | 329 | 426,000 | 1,645 |
| 2009-01-13 | 338 | 339 | 329 | 332 | 450,000 | 1,660 |
| 2009-01-09 | 345 | 347 | 340 | 344 | 711,000 | 1,720 |
| 2009-01-08 | 351 | 351 | 337 | 339 | 600,000 | 1,695 |
| 2009-01-07 | 372 | 372 | 355 | 355 | 872,000 | 1,775 |
| 2009-01-06 | 369 | 373 | 363 | 367 | 546,000 | 1,835 |
| 2009-01-05 | 376 | 378 | 365 | 366 | 208,000 | 1,830 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
