2613 (株)J-オイルミルズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 256 | 256 | 253 | 255 | 104,000 | 1,275 |
| 2010-12-29 | 250 | 255 | 250 | 254 | 107,000 | 1,270 |
| 2010-12-28 | 253 | 254 | 250 | 253 | 133,000 | 1,265 |
| 2010-12-27 | 249 | 253 | 248 | 250 | 237,000 | 1,250 |
| 2010-12-24 | 253 | 254 | 251 | 252 | 101,000 | 1,260 |
| 2010-12-22 | 260 | 260 | 254 | 255 | 364,000 | 1,275 |
| 2010-12-21 | 252 | 258 | 252 | 258 | 230,000 | 1,290 |
| 2010-12-20 | 257 | 258 | 251 | 255 | 334,000 | 1,275 |
| 2010-12-17 | 253 | 259 | 252 | 259 | 390,000 | 1,295 |
| 2010-12-16 | 253 | 256 | 251 | 254 | 333,000 | 1,270 |
| 2010-12-15 | 249 | 255 | 249 | 255 | 477,000 | 1,275 |
| 2010-12-14 | 247 | 249 | 246 | 249 | 287,000 | 1,245 |
| 2010-12-13 | 244 | 247 | 244 | 247 | 188,000 | 1,235 |
| 2010-12-10 | 245 | 247 | 242 | 247 | 528,000 | 1,235 |
| 2010-12-09 | 244 | 244 | 240 | 240 | 410,000 | 1,200 |
| 2010-12-08 | 232 | 243 | 231 | 243 | 784,000 | 1,215 |
| 2010-12-07 | 223 | 230 | 223 | 229 | 304,000 | 1,145 |
| 2010-12-06 | 226 | 227 | 224 | 225 | 189,000 | 1,125 |
| 2010-12-03 | 227 | 228 | 226 | 226 | 132,000 | 1,130 |
| 2010-12-02 | 229 | 229 | 226 | 228 | 220,000 | 1,140 |
| 2010-12-01 | 222 | 226 | 221 | 225 | 257,000 | 1,125 |
| 2010-11-30 | 230 | 232 | 224 | 225 | 344,000 | 1,125 |
| 2010-11-29 | 235 | 235 | 230 | 233 | 477,000 | 1,165 |
| 2010-11-26 | 230 | 237 | 229 | 235 | 525,000 | 1,175 |
| 2010-11-25 | 227 | 230 | 226 | 227 | 178,000 | 1,135 |
| 2010-11-24 | 230 | 232 | 229 | 229 | 239,000 | 1,145 |
| 2010-11-22 | 235 | 235 | 233 | 234 | 194,000 | 1,170 |
| 2010-11-19 | 229 | 232 | 225 | 231 | 265,000 | 1,155 |
| 2010-11-18 | 227 | 230 | 226 | 228 | 525,000 | 1,140 |
| 2010-11-17 | 217 | 224 | 217 | 223 | 234,000 | 1,115 |
| 2010-11-16 | 222 | 222 | 216 | 219 | 362,000 | 1,095 |
| 2010-11-15 | 217 | 221 | 214 | 220 | 316,000 | 1,100 |
| 2010-11-12 | 218 | 218 | 215 | 216 | 172,000 | 1,080 |
| 2010-11-11 | 216 | 217 | 215 | 216 | 207,000 | 1,080 |
| 2010-11-10 | 214 | 215 | 214 | 215 | 208,000 | 1,075 |
| 2010-11-09 | 215 | 216 | 212 | 215 | 296,000 | 1,075 |
| 2010-11-08 | 222 | 222 | 215 | 216 | 286,000 | 1,080 |
| 2010-11-05 | 214 | 222 | 213 | 221 | 385,000 | 1,105 |
| 2010-11-04 | 212 | 214 | 211 | 211 | 189,000 | 1,055 |
| 2010-11-02 | 213 | 213 | 211 | 212 | 154,000 | 1,060 |
| 2010-11-01 | 210 | 213 | 207 | 211 | 249,000 | 1,055 |
| 2010-10-29 | 212 | 216 | 209 | 213 | 410,000 | 1,065 |
| 2010-10-28 | 213 | 213 | 210 | 210 | 227,000 | 1,050 |
| 2010-10-27 | 210 | 213 | 209 | 212 | 326,000 | 1,060 |
| 2010-10-26 | 205 | 209 | 205 | 208 | 438,000 | 1,040 |
| 2010-10-25 | 210 | 212 | 203 | 207 | 811,000 | 1,035 |
| 2010-10-22 | 216 | 216 | 214 | 214 | 140,000 | 1,070 |
| 2010-10-21 | 214 | 214 | 211 | 213 | 193,000 | 1,065 |
| 2010-10-20 | 218 | 218 | 213 | 214 | 369,000 | 1,070 |
| 2010-10-19 | 221 | 221 | 219 | 219 | 146,000 | 1,095 |
| 2010-10-18 | 220 | 221 | 219 | 221 | 105,000 | 1,105 |
| 2010-10-15 | 219 | 220 | 218 | 218 | 85,000 | 1,090 |
| 2010-10-14 | 219 | 222 | 219 | 219 | 171,000 | 1,095 |
| 2010-10-13 | 220 | 221 | 218 | 219 | 187,000 | 1,095 |
| 2010-10-12 | 228 | 228 | 220 | 221 | 256,000 | 1,105 |
| 2010-10-08 | 229 | 229 | 227 | 227 | 99,000 | 1,135 |
| 2010-10-07 | 228 | 232 | 227 | 231 | 190,000 | 1,155 |
| 2010-10-06 | 227 | 229 | 226 | 228 | 168,000 | 1,140 |
| 2010-10-05 | 229 | 229 | 225 | 227 | 232,000 | 1,135 |
| 2010-10-04 | 233 | 233 | 229 | 229 | 202,000 | 1,145 |
| 2010-10-01 | 234 | 234 | 230 | 233 | 170,000 | 1,165 |
| 2010-09-30 | 240 | 240 | 232 | 233 | 289,000 | 1,165 |
| 2010-09-29 | 244 | 244 | 238 | 240 | 219,000 | 1,200 |
| 2010-09-28 | 243 | 244 | 241 | 243 | 222,000 | 1,215 |
| 2010-09-27 | 243 | 246 | 241 | 246 | 253,000 | 1,230 |
| 2010-09-24 | 242 | 244 | 240 | 240 | 122,000 | 1,200 |
| 2010-09-22 | 243 | 245 | 242 | 242 | 176,000 | 1,210 |
| 2010-09-21 | 246 | 247 | 241 | 241 | 225,000 | 1,205 |
| 2010-09-17 | 243 | 245 | 242 | 244 | 195,000 | 1,220 |
| 2010-09-16 | 245 | 247 | 242 | 243 | 398,000 | 1,215 |
| 2010-09-15 | 239 | 243 | 238 | 241 | 258,000 | 1,205 |
| 2010-09-14 | 240 | 242 | 239 | 240 | 262,000 | 1,200 |
| 2010-09-13 | 239 | 241 | 239 | 239 | 279,000 | 1,195 |
| 2010-09-10 | 236 | 241 | 236 | 239 | 463,000 | 1,195 |
| 2010-09-09 | 234 | 237 | 232 | 237 | 413,000 | 1,185 |
| 2010-09-08 | 226 | 231 | 226 | 231 | 318,000 | 1,155 |
| 2010-09-07 | 233 | 234 | 228 | 229 | 334,000 | 1,145 |
| 2010-09-06 | 234 | 235 | 233 | 235 | 214,000 | 1,175 |
| 2010-09-03 | 231 | 233 | 230 | 232 | 309,000 | 1,160 |
| 2010-09-02 | 232 | 232 | 225 | 229 | 464,000 | 1,145 |
| 2010-09-01 | 232 | 233 | 229 | 230 | 462,000 | 1,150 |
| 2010-08-31 | 242 | 242 | 233 | 233 | 356,000 | 1,165 |
| 2010-08-30 | 240 | 242 | 239 | 242 | 336,000 | 1,210 |
| 2010-08-27 | 233 | 236 | 233 | 236 | 244,000 | 1,180 |
| 2010-08-26 | 236 | 236 | 233 | 234 | 353,000 | 1,170 |
| 2010-08-25 | 233 | 236 | 233 | 234 | 455,000 | 1,170 |
| 2010-08-24 | 241 | 242 | 239 | 241 | 273,000 | 1,205 |
| 2010-08-23 | 247 | 247 | 241 | 241 | 265,000 | 1,205 |
| 2010-08-20 | 249 | 251 | 246 | 246 | 136,000 | 1,230 |
| 2010-08-19 | 251 | 252 | 250 | 251 | 164,000 | 1,255 |
| 2010-08-18 | 251 | 251 | 248 | 251 | 246,000 | 1,255 |
| 2010-08-17 | 247 | 251 | 246 | 250 | 172,000 | 1,250 |
| 2010-08-16 | 247 | 249 | 246 | 248 | 157,000 | 1,240 |
| 2010-08-13 | 245 | 248 | 245 | 247 | 246,000 | 1,235 |
| 2010-08-12 | 242 | 244 | 241 | 244 | 203,000 | 1,220 |
| 2010-08-11 | 246 | 246 | 244 | 244 | 324,000 | 1,220 |
| 2010-08-10 | 248 | 248 | 242 | 245 | 790,000 | 1,225 |
| 2010-08-09 | 249 | 251 | 249 | 250 | 191,000 | 1,250 |
| 2010-08-06 | 247 | 250 | 247 | 249 | 207,000 | 1,245 |
| 2010-08-05 | 248 | 251 | 248 | 249 | 253,000 | 1,245 |
| 2010-08-04 | 250 | 253 | 246 | 247 | 868,000 | 1,235 |
| 2010-08-03 | 258 | 259 | 255 | 256 | 440,000 | 1,280 |
| 2010-08-02 | 259 | 259 | 255 | 256 | 469,000 | 1,280 |
| 2010-07-30 | 262 | 262 | 259 | 259 | 151,000 | 1,295 |
| 2010-07-29 | 261 | 263 | 260 | 262 | 148,000 | 1,310 |
| 2010-07-28 | 262 | 263 | 260 | 263 | 279,000 | 1,315 |
| 2010-07-27 | 259 | 261 | 259 | 260 | 218,000 | 1,300 |
| 2010-07-26 | 261 | 262 | 259 | 259 | 146,000 | 1,295 |
| 2010-07-23 | 259 | 261 | 259 | 260 | 213,000 | 1,300 |
| 2010-07-22 | 260 | 260 | 256 | 257 | 275,000 | 1,285 |
| 2010-07-21 | 258 | 261 | 257 | 259 | 405,000 | 1,295 |
| 2010-07-20 | 255 | 259 | 255 | 257 | 373,000 | 1,285 |
| 2010-07-16 | 256 | 258 | 255 | 257 | 248,000 | 1,285 |
| 2010-07-15 | 262 | 263 | 258 | 258 | 295,000 | 1,290 |
| 2010-07-14 | 264 | 264 | 262 | 263 | 137,000 | 1,315 |
| 2010-07-13 | 262 | 264 | 262 | 262 | 107,000 | 1,310 |
| 2010-07-12 | 264 | 264 | 262 | 262 | 174,000 | 1,310 |
| 2010-07-09 | 263 | 263 | 261 | 263 | 258,000 | 1,315 |
| 2010-07-08 | 263 | 264 | 261 | 263 | 278,000 | 1,315 |
| 2010-07-07 | 263 | 263 | 260 | 261 | 320,000 | 1,305 |
| 2010-07-06 | 263 | 265 | 262 | 262 | 177,000 | 1,310 |
| 2010-07-05 | 264 | 266 | 262 | 263 | 174,000 | 1,315 |
| 2010-07-02 | 263 | 265 | 262 | 263 | 122,000 | 1,315 |
| 2010-07-01 | 268 | 269 | 261 | 263 | 225,000 | 1,315 |
| 2010-06-30 | 268 | 268 | 264 | 264 | 172,000 | 1,320 |
| 2010-06-29 | 270 | 273 | 268 | 269 | 114,000 | 1,345 |
| 2010-06-28 | 273 | 273 | 270 | 270 | 147,000 | 1,350 |
| 2010-06-25 | 271 | 274 | 270 | 272 | 202,000 | 1,360 |
| 2010-06-24 | 275 | 277 | 273 | 273 | 123,000 | 1,365 |
| 2010-06-23 | 277 | 277 | 275 | 276 | 126,000 | 1,380 |
| 2010-06-22 | 278 | 280 | 275 | 279 | 267,000 | 1,395 |
| 2010-06-21 | 281 | 282 | 278 | 278 | 258,000 | 1,390 |
| 2010-06-18 | 274 | 278 | 273 | 278 | 373,000 | 1,390 |
| 2010-06-17 | 270 | 273 | 270 | 272 | 194,000 | 1,360 |
| 2010-06-16 | 270 | 273 | 270 | 273 | 222,000 | 1,365 |
| 2010-06-15 | 268 | 270 | 267 | 268 | 336,000 | 1,340 |
| 2010-06-14 | 271 | 273 | 268 | 269 | 101,000 | 1,345 |
| 2010-06-11 | 269 | 272 | 267 | 267 | 265,000 | 1,335 |
| 2010-06-10 | 264 | 270 | 263 | 269 | 391,000 | 1,345 |
| 2010-06-09 | 263 | 265 | 262 | 265 | 279,000 | 1,325 |
| 2010-06-08 | 266 | 268 | 262 | 263 | 326,000 | 1,315 |
| 2010-06-07 | 269 | 269 | 265 | 265 | 192,000 | 1,325 |
| 2010-06-04 | 271 | 274 | 269 | 271 | 265,000 | 1,355 |
| 2010-06-03 | 270 | 271 | 267 | 270 | 340,000 | 1,350 |
| 2010-06-02 | 268 | 269 | 266 | 266 | 330,000 | 1,330 |
| 2010-06-01 | 267 | 271 | 266 | 268 | 219,000 | 1,340 |
| 2010-05-31 | 267 | 270 | 265 | 269 | 365,000 | 1,345 |
| 2010-05-28 | 268 | 270 | 265 | 266 | 345,000 | 1,330 |
| 2010-05-27 | 265 | 267 | 263 | 265 | 314,000 | 1,325 |
| 2010-05-26 | 270 | 271 | 265 | 265 | 287,000 | 1,325 |
| 2010-05-25 | 276 | 277 | 269 | 271 | 212,000 | 1,355 |
| 2010-05-24 | 280 | 280 | 275 | 276 | 257,000 | 1,380 |
| 2010-05-21 | 282 | 285 | 276 | 279 | 420,000 | 1,395 |
| 2010-05-20 | 288 | 291 | 287 | 290 | 206,000 | 1,450 |
| 2010-05-19 | 290 | 293 | 287 | 292 | 350,000 | 1,460 |
| 2010-05-18 | 295 | 295 | 287 | 291 | 447,000 | 1,455 |
| 2010-05-17 | 299 | 301 | 292 | 295 | 326,000 | 1,475 |
| 2010-05-14 | 303 | 308 | 301 | 304 | 429,000 | 1,520 |
| 2010-05-13 | 308 | 312 | 303 | 311 | 379,000 | 1,555 |
| 2010-05-12 | 304 | 305 | 302 | 303 | 106,000 | 1,515 |
| 2010-05-11 | 306 | 308 | 301 | 301 | 238,000 | 1,505 |
| 2010-05-10 | 294 | 308 | 292 | 303 | 398,000 | 1,515 |
| 2010-05-07 | 299 | 299 | 288 | 294 | 450,000 | 1,470 |
| 2010-05-06 | 305 | 310 | 302 | 307 | 345,000 | 1,535 |
| 2010-04-30 | 305 | 310 | 304 | 310 | 403,000 | 1,550 |
| 2010-04-28 | 304 | 305 | 300 | 304 | 278,000 | 1,520 |
| 2010-04-27 | 317 | 317 | 310 | 312 | 318,000 | 1,560 |
| 2010-04-26 | 319 | 320 | 317 | 318 | 452,000 | 1,590 |
| 2010-04-23 | 308 | 315 | 308 | 315 | 325,000 | 1,575 |
| 2010-04-22 | 306 | 312 | 303 | 310 | 568,000 | 1,550 |
| 2010-04-21 | 304 | 307 | 303 | 304 | 474,000 | 1,520 |
| 2010-04-20 | 298 | 303 | 297 | 299 | 709,000 | 1,495 |
| 2010-04-19 | 297 | 300 | 293 | 295 | 797,000 | 1,475 |
| 2010-04-16 | 295 | 298 | 293 | 297 | 573,000 | 1,485 |
| 2010-04-15 | 292 | 294 | 291 | 294 | 280,000 | 1,470 |
| 2010-04-14 | 290 | 291 | 288 | 291 | 255,000 | 1,455 |
| 2010-04-13 | 295 | 295 | 289 | 291 | 238,000 | 1,455 |
| 2010-04-12 | 293 | 295 | 292 | 293 | 236,000 | 1,465 |
| 2010-04-09 | 289 | 292 | 289 | 292 | 287,000 | 1,460 |
| 2010-04-08 | 290 | 290 | 288 | 289 | 219,000 | 1,445 |
| 2010-04-07 | 290 | 290 | 287 | 290 | 267,000 | 1,450 |
| 2010-04-06 | 290 | 290 | 288 | 289 | 126,000 | 1,445 |
| 2010-04-05 | 292 | 292 | 288 | 289 | 255,000 | 1,445 |
| 2010-04-02 | 291 | 292 | 290 | 292 | 211,000 | 1,460 |
| 2010-04-01 | 292 | 293 | 288 | 289 | 334,000 | 1,445 |
| 2010-03-31 | 294 | 294 | 291 | 293 | 282,000 | 1,465 |
| 2010-03-30 | 292 | 292 | 288 | 291 | 408,000 | 1,455 |
| 2010-03-29 | 290 | 292 | 287 | 292 | 324,000 | 1,460 |
| 2010-03-26 | 294 | 297 | 292 | 297 | 616,000 | 1,485 |
| 2010-03-25 | 291 | 293 | 290 | 291 | 275,000 | 1,455 |
| 2010-03-24 | 290 | 291 | 288 | 291 | 202,000 | 1,455 |
| 2010-03-23 | 290 | 290 | 287 | 288 | 185,000 | 1,440 |
| 2010-03-19 | 286 | 289 | 285 | 289 | 175,000 | 1,445 |
| 2010-03-18 | 289 | 289 | 286 | 286 | 190,000 | 1,430 |
| 2010-03-17 | 290 | 290 | 287 | 289 | 138,000 | 1,445 |
| 2010-03-16 | 289 | 290 | 288 | 289 | 243,000 | 1,445 |
| 2010-03-15 | 288 | 291 | 288 | 289 | 223,000 | 1,445 |
| 2010-03-12 | 288 | 289 | 286 | 288 | 329,000 | 1,440 |
| 2010-03-11 | 287 | 291 | 287 | 291 | 223,000 | 1,455 |
| 2010-03-10 | 288 | 290 | 288 | 288 | 256,000 | 1,440 |
| 2010-03-09 | 284 | 290 | 284 | 290 | 334,000 | 1,450 |
| 2010-03-08 | 289 | 289 | 284 | 284 | 216,000 | 1,420 |
| 2010-03-05 | 282 | 287 | 282 | 287 | 218,000 | 1,435 |
| 2010-03-04 | 281 | 285 | 281 | 282 | 353,000 | 1,410 |
| 2010-03-03 | 281 | 283 | 279 | 281 | 216,000 | 1,405 |
| 2010-03-02 | 280 | 282 | 278 | 281 | 186,000 | 1,405 |
| 2010-03-01 | 279 | 281 | 277 | 281 | 236,000 | 1,405 |
| 2010-02-26 | 279 | 279 | 276 | 279 | 253,000 | 1,395 |
| 2010-02-25 | 278 | 279 | 275 | 277 | 155,000 | 1,385 |
| 2010-02-24 | 277 | 278 | 275 | 275 | 214,000 | 1,375 |
| 2010-02-23 | 280 | 280 | 277 | 278 | 109,000 | 1,390 |
| 2010-02-22 | 281 | 282 | 276 | 280 | 316,000 | 1,400 |
| 2010-02-19 | 279 | 279 | 277 | 277 | 130,000 | 1,385 |
| 2010-02-18 | 276 | 280 | 275 | 279 | 194,000 | 1,395 |
| 2010-02-17 | 275 | 278 | 273 | 276 | 234,000 | 1,380 |
| 2010-02-16 | 276 | 279 | 273 | 274 | 192,000 | 1,370 |
| 2010-02-15 | 278 | 278 | 275 | 275 | 113,000 | 1,375 |
| 2010-02-12 | 277 | 278 | 275 | 278 | 275,000 | 1,390 |
| 2010-02-10 | 277 | 278 | 275 | 275 | 280,000 | 1,375 |
| 2010-02-09 | 278 | 280 | 275 | 275 | 357,000 | 1,375 |
| 2010-02-08 | 282 | 284 | 279 | 280 | 279,000 | 1,400 |
| 2010-02-05 | 282 | 282 | 280 | 282 | 205,000 | 1,410 |
| 2010-02-04 | 285 | 286 | 280 | 282 | 281,000 | 1,410 |
| 2010-02-03 | 280 | 295 | 280 | 282 | 212,000 | 1,410 |
| 2010-02-02 | 280 | 285 | 279 | 280 | 255,000 | 1,400 |
| 2010-02-01 | 283 | 284 | 279 | 282 | 140,000 | 1,410 |
| 2010-01-29 | 285 | 287 | 284 | 284 | 187,000 | 1,420 |
| 2010-01-28 | 283 | 286 | 282 | 285 | 179,000 | 1,425 |
| 2010-01-27 | 284 | 285 | 282 | 283 | 172,000 | 1,415 |
| 2010-01-26 | 287 | 289 | 285 | 285 | 129,000 | 1,425 |
| 2010-01-25 | 290 | 290 | 287 | 289 | 150,000 | 1,445 |
| 2010-01-22 | 293 | 293 | 290 | 290 | 185,000 | 1,450 |
| 2010-01-21 | 293 | 296 | 293 | 296 | 223,000 | 1,480 |
| 2010-01-20 | 296 | 298 | 295 | 296 | 209,000 | 1,480 |
| 2010-01-19 | 293 | 296 | 292 | 294 | 198,000 | 1,470 |
| 2010-01-18 | 290 | 296 | 290 | 293 | 304,000 | 1,465 |
| 2010-01-15 | 291 | 292 | 290 | 292 | 237,000 | 1,460 |
| 2010-01-14 | 291 | 292 | 290 | 291 | 170,000 | 1,455 |
| 2010-01-13 | 291 | 292 | 289 | 290 | 172,000 | 1,450 |
| 2010-01-12 | 289 | 291 | 287 | 290 | 445,000 | 1,450 |
| 2010-01-08 | 281 | 284 | 281 | 284 | 399,000 | 1,420 |
| 2010-01-07 | 280 | 281 | 279 | 280 | 245,000 | 1,400 |
| 2010-01-06 | 277 | 279 | 276 | 279 | 110,000 | 1,395 |
| 2010-01-05 | 277 | 278 | 276 | 277 | 176,000 | 1,385 |
| 2010-01-04 | 279 | 280 | 274 | 276 | 234,000 | 1,380 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
