1. HOME >
  2. 株価時系列 >
  3. 2613 >
  4. 2011年

2613 (株)J-オイルミルズ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30217220217220148,0001,100
2011-12-2921521621521632,0001,080
2011-12-2821621721521566,0001,075
2011-12-27214217214215105,0001,075
2011-12-26218218214216128,0001,080
2011-12-22218218216218213,0001,090
2011-12-21216216215216140,0001,080
2011-12-20212213211213169,0001,065
2011-12-19212213211212166,0001,060
2011-12-1621321521221283,0001,060
2011-12-1521521521221281,0001,060
2011-12-14218219215215128,0001,075
2011-12-1322022021821949,0001,095
2011-12-12219221218220137,0001,100
2011-12-09218219217217259,0001,085
2011-12-08219220217217101,0001,085
2011-12-07219221217219192,0001,095
2011-12-06217219216216101,0001,080
2011-12-0521921921621767,0001,085
2011-12-0221921921621660,0001,080
2011-12-01217219216219118,0001,095
2011-11-30215216215215145,0001,075
2011-11-2921021420921499,0001,070
2011-11-2821021120920990,0001,045
2011-11-25210211209210106,0001,050
2011-11-24210212210210125,0001,050
2011-11-22212214211213166,0001,065
2011-11-2121121321121298,0001,060
2011-11-1821121221021170,0001,055
2011-11-17211213211212101,0001,060
2011-11-16213214212213106,0001,065
2011-11-1521421421321347,0001,065
2011-11-1421621621421486,0001,070
2011-11-11217217214214126,0001,070
2011-11-10218219216216112,0001,080
2011-11-09219221219220137,0001,100
2011-11-08225226219219484,0001,095
2011-11-07228228225228120,0001,140
2011-11-0422622722622724,0001,135
2011-11-0222622722522683,0001,130
2011-11-0122722922622748,0001,135
2011-10-31230231227227151,0001,135
2011-10-28232233227227294,0001,135
2011-10-27228230228230170,0001,150
2011-10-26229232228231154,0001,155
2011-10-2523123122923092,0001,150
2011-10-24230230226230140,0001,150
2011-10-21228230224226238,0001,130
2011-10-2023323322922986,0001,145
2011-10-1923223323123268,0001,160
2011-10-1823523523223263,0001,160
2011-10-17237237234235228,0001,175
2011-10-14239241236236197,0001,180
2011-10-1324224224124269,0001,210
2011-10-12238242238241188,0001,205
2011-10-11239242237240126,0001,200
2011-10-0724224223623789,0001,185
2011-10-06240242239242104,0001,210
2011-10-05242243238240231,0001,200
2011-10-04241242238241160,0001,205
2011-10-03235242235241314,0001,205
2011-09-30243244241244224,0001,220
2011-09-29238241238241138,0001,205
2011-09-28233238233238143,0001,190
2011-09-27237239236237197,0001,185
2011-09-26239240235237354,0001,185
2011-09-22240241238241234,0001,205
2011-09-21241241237240102,0001,200
2011-09-20240240238239150,0001,195
2011-09-16236238234238182,0001,190
2011-09-15235236232234161,0001,170
2011-09-14235236233233106,0001,165
2011-09-13232235231233198,0001,165
2011-09-1223323323123299,0001,160
2011-09-09235237233234261,0001,170
2011-09-08236236232234197,0001,170
2011-09-07237238236237272,0001,185
2011-09-06233235232233107,0001,165
2011-09-0523723723323353,0001,165
2011-09-02236239235237133,0001,185
2011-09-01233238232237202,0001,185
2011-08-31233233230233151,0001,165
2011-08-30232233231231179,0001,155
2011-08-29233234231233129,0001,165
2011-08-26235235231233140,0001,165
2011-08-25234235233233173,0001,165
2011-08-24235236233234141,0001,170
2011-08-23233235233234106,0001,170
2011-08-22235235232232216,0001,160
2011-08-19231234231234162,0001,170
2011-08-18233235230235250,0001,175
2011-08-17231233229233140,0001,165
2011-08-16230231228230160,0001,150
2011-08-1522923222822984,0001,145
2011-08-12234234228228141,0001,140
2011-08-11227233227233316,0001,165
2011-08-10232233228230440,0001,150
2011-08-09221232221231794,0001,155
2011-08-08225227223223193,0001,115
2011-08-05228228224226271,0001,130
2011-08-04232233231231176,0001,155
2011-08-03233234233233107,0001,165
2011-08-02235236234235196,0001,175
2011-08-01233235232235167,0001,175
2011-07-29237237233233227,0001,165
2011-07-28239240235237346,0001,185
2011-07-27239240239239168,0001,195
2011-07-26241243240241386,0001,205
2011-07-25241241239241363,0001,205
2011-07-22248248241243422,0001,215
2011-07-21238246238246680,0001,230
2011-07-20239242237239436,0001,195
2011-07-19240241237238175,0001,190
2011-07-15240242239240291,0001,200
2011-07-14240241237238186,0001,190
2011-07-13237242237242337,0001,210
2011-07-12237239237237259,0001,185
2011-07-11238241238240141,0001,200
2011-07-08239241237238364,0001,190
2011-07-07238239237239273,0001,195
2011-07-06238239236239166,0001,195
2011-07-05235237235237204,0001,185
2011-07-04237239237237242,0001,185
2011-07-01235237234235153,0001,175
2011-06-30237237235236263,0001,180
2011-06-29235236234235155,0001,175
2011-06-28231233230232710,0001,160
2011-06-27234234229231325,0001,155
2011-06-24239239233234313,0001,170
2011-06-23239240236237266,0001,185
2011-06-22243243237242322,0001,210
2011-06-21239242236241179,0001,205
2011-06-20236239236237192,0001,185
2011-06-17241241235235168,0001,175
2011-06-16245245239239226,0001,195
2011-06-15238246238246371,0001,230
2011-06-14242247241246414,0001,230
2011-06-13235250234250515,0001,250
2011-06-10234240234236426,0001,180
2011-06-09236238234237282,0001,185
2011-06-08236240236239236,0001,195
2011-06-07242244237239275,0001,195
2011-06-06240241239241125,0001,205
2011-06-03244245240240206,0001,200
2011-06-02242244241244250,0001,220
2011-06-0124924924524684,0001,230
2011-05-31246248244248164,0001,240
2011-05-30247248243245184,0001,225
2011-05-27247249246246439,0001,230
2011-05-26245250245249217,0001,245
2011-05-25247250242247364,0001,235
2011-05-24245245242243175,0001,215
2011-05-23245247241246296,0001,230
2011-05-20241246241244234,0001,220
2011-05-19245246243243123,0001,215
2011-05-18244247243246316,0001,230
2011-05-17244249242246461,0001,230
2011-05-16238247238246586,0001,230
2011-05-13245252241242945,0001,210
2011-05-12233233230233215,0001,165
2011-05-11231236231233208,0001,165
2011-05-1022823222823174,0001,155
2011-05-09227229227228147,0001,140
2011-05-0622722822622757,0001,135
2011-05-02227229227229100,0001,145
2011-04-28224227221227140,0001,135
2011-04-2722122322122277,0001,110
2011-04-26223223219220111,0001,100
2011-04-2522422422322344,0001,115
2011-04-22221224220223237,0001,115
2011-04-2122222222022185,0001,105
2011-04-20219222219219174,0001,095
2011-04-19220222219219120,0001,095
2011-04-18221223220222143,0001,110
2011-04-15225226221221120,0001,105
2011-04-1422522622322676,0001,130
2011-04-13222226221224195,0001,120
2011-04-1222422622322478,0001,120
2011-04-11224228224225137,0001,125
2011-04-08218228218226179,0001,130
2011-04-07219221218218189,0001,090
2011-04-06222226217219358,0001,095
2011-04-05226226222222186,0001,110
2011-04-04228229225227144,0001,135
2011-04-01232232228228125,0001,140
2011-03-31234234229233170,0001,165
2011-03-30230234228233182,0001,165
2011-03-29228233227231284,0001,155
2011-03-28237237232235711,0001,175
2011-03-25238238234236243,0001,180
2011-03-24239240234234227,0001,170
2011-03-23239244237237211,0001,185
2011-03-22254254234236537,0001,180
2011-03-18233240231240174,0001,200
2011-03-17217228215227450,0001,135
2011-03-16210223210221253,0001,105
2011-03-15227227202209540,0001,045
2011-03-14220243220229544,0001,145
2011-03-11262262259259324,0001,295
2011-03-10263264260262239,0001,310
2011-03-0926626726526547,0001,325
2011-03-08268268265265176,0001,325
2011-03-07267267264266112,0001,330
2011-03-04270270267267173,0001,335
2011-03-03259269258268510,0001,340
2011-03-02260262258258205,0001,290
2011-03-01258262258261283,0001,305
2011-02-28258258254256527,0001,280
2011-02-25255257252255447,0001,275
2011-02-24265267255256739,0001,280
2011-02-23268274264266500,0001,330
2011-02-22276276270272259,0001,360
2011-02-21274275272275200,0001,375
2011-02-18272276271274240,0001,370
2011-02-17273273271273174,0001,365
2011-02-16273275271273162,0001,365
2011-02-15274275271274188,0001,370
2011-02-14273273268270261,0001,350
2011-02-10262274261273648,0001,365
2011-02-09262263260263262,0001,315
2011-02-08260262259259312,0001,295
2011-02-07265265260261350,0001,305
2011-02-04265265262264247,0001,320
2011-02-03266266263264138,0001,320
2011-02-02264267263264239,0001,320
2011-02-01263268263265286,0001,325
2011-01-31263266260265289,0001,325
2011-01-28266266262263327,0001,315
2011-01-27259267259266529,0001,330
2011-01-26258261257259209,0001,295
2011-01-25257261256258221,0001,290
2011-01-24256258253256191,0001,280
2011-01-21261261255256323,0001,280
2011-01-20261262260260127,0001,300
2011-01-19265265259263280,0001,315
2011-01-18260264260264304,0001,320
2011-01-17259261258260295,0001,300
2011-01-14259261256256331,0001,280
2011-01-13254262254262359,0001,310
2011-01-12256257254254247,0001,270
2011-01-11252256251255323,0001,275
2011-01-07252256252253353,0001,265
2011-01-06255256251252269,0001,260
2011-01-05254256253256164,0001,280
2011-01-04256259254254186,0001,270

分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株