1. HOME >
  2. 株価時系列 >
  3. 2613 >
  4. 2012年

2613 (株)J-オイルミルズ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28242244240241266,0001,205
2012-12-27245246243243167,0001,215
2012-12-26243246242244171,0001,220
2012-12-25245249245248351,0001,240
2012-12-21250250243248597,0001,240
2012-12-20243250242250474,0001,250
2012-12-19233241232241446,0001,205
2012-12-18227232227231131,0001,155
2012-12-17229230226226141,0001,130
2012-12-14232232227227304,0001,135
2012-12-13230230228229125,0001,145
2012-12-12232232229231106,0001,155
2012-12-11233234230234181,0001,170
2012-12-10233233230233221,0001,165
2012-12-07230235228232280,0001,160
2012-12-06227230226230380,0001,150
2012-12-05216226216226489,0001,130
2012-12-0421421621421482,0001,070
2012-12-03217217214214112,0001,070
2012-11-30219219215217109,0001,085
2012-11-2921821821621897,0001,090
2012-11-28218218216218136,0001,090
2012-11-27217218216218126,0001,090
2012-11-26215217214217223,0001,085
2012-11-22215215213215184,0001,075
2012-11-21213213211212133,0001,060
2012-11-20212214212214114,0001,070
2012-11-1921121221021296,0001,060
2012-11-16209210208208168,0001,040
2012-11-15208209207207106,0001,035
2012-11-1420620820620881,0001,040
2012-11-1320520620520585,0001,025
2012-11-12207207205205117,0001,025
2012-11-09208208206207182,0001,035
2012-11-08210210208209108,0001,045
2012-11-07212212209210153,0001,050
2012-11-06208212208212267,0001,060
2012-11-0520920920720886,0001,040
2012-11-02207209206208316,0001,040
2012-11-01209210207207128,0001,035
2012-10-31208209207207222,0001,035
2012-10-30208210206206355,0001,030
2012-10-29209210208208190,0001,040
2012-10-26212212208208194,0001,040
2012-10-25211211209211182,0001,055
2012-10-24209210208210133,0001,050
2012-10-23211212209211273,0001,055
2012-10-22213213211212214,0001,060
2012-10-19216217213216108,0001,080
2012-10-18213217211217192,0001,085
2012-10-17212213211213114,0001,065
2012-10-16208211208210144,0001,050
2012-10-1520620920620880,0001,040
2012-10-12208209206206274,0001,030
2012-10-11211212208208299,0001,040
2012-10-10212214210214174,0001,070
2012-10-0921421421321387,0001,065
2012-10-05214215211213136,0001,065
2012-10-0421321421121388,0001,065
2012-10-0321521521221298,0001,060
2012-10-02218218213214225,0001,070
2012-10-01218218214218158,0001,090
2012-09-28219219216217104,0001,085
2012-09-27215217215216128,0001,080
2012-09-26218218216217113,0001,085
2012-09-25219222218222191,0001,110
2012-09-24218219216219175,0001,095
2012-09-21215218215215157,0001,075
2012-09-20217217215215131,0001,075
2012-09-19216217215217123,0001,085
2012-09-18216216214215151,0001,075
2012-09-14213216213214360,0001,070
2012-09-13213214211212214,0001,060
2012-09-12211213210212168,0001,060
2012-09-11211212210210118,0001,050
2012-09-10213213210210174,0001,050
2012-09-07213215212212321,0001,060
2012-09-06215216210212374,0001,060
2012-09-05218218215215223,0001,075
2012-09-04220221217217295,0001,085
2012-09-03221222218220238,0001,100
2012-08-31224224220220156,0001,100
2012-08-30228228220225266,0001,125
2012-08-29226228225228194,0001,140
2012-08-28228228222225308,0001,125
2012-08-27228229226227170,0001,135
2012-08-24225227223225144,0001,125
2012-08-23225227224225191,0001,125
2012-08-22226229223225478,0001,125
2012-08-21219226219225286,0001,125
2012-08-20219220218219125,0001,095
2012-08-17218219218219235,0001,095
2012-08-16219220218219201,0001,095
2012-08-15220221218219189,0001,095
2012-08-14220223217221350,0001,105
2012-08-13219223218222109,0001,110
2012-08-10222223215219208,0001,095
2012-08-09224225220222104,0001,110
2012-08-08221225221224124,0001,120
2012-08-07220221218221135,0001,105
2012-08-06221221217221134,0001,105
2012-08-03221221219219129,0001,095
2012-08-02225225221221189,0001,105
2012-08-01226227223224131,0001,120
2012-07-31228230224225221,0001,125
2012-07-30228228225227102,0001,135
2012-07-2722922922522693,0001,130
2012-07-26226228224227147,0001,135
2012-07-25226229225225194,0001,125
2012-07-24234234229230164,0001,150
2012-07-23242242235235182,0001,175
2012-07-2024224223924080,0001,200
2012-07-19245246239240238,0001,200
2012-07-18240245239244296,0001,220
2012-07-17238241236239143,0001,195
2012-07-13235240235237114,0001,185
2012-07-12244244233235205,0001,175
2012-07-11244245242243165,0001,215
2012-07-10245246242242151,0001,210
2012-07-09241245239244178,0001,220
2012-07-0624324424024074,0001,200
2012-07-0523824323824285,0001,210
2012-07-04241243240242192,0001,210
2012-07-03237241237239118,0001,195
2012-07-0224124123823864,0001,190
2012-06-29236241236240173,0001,200
2012-06-28239240237240191,0001,200
2012-06-27232240232239280,0001,195
2012-06-26226236226234360,0001,170
2012-06-25234235228228362,0001,140
2012-06-22237238235236114,0001,180
2012-06-21240240236240148,0001,200
2012-06-20236240236240111,0001,200
2012-06-19237240235236260,0001,180
2012-06-18236238235236156,0001,180
2012-06-15235239235235310,0001,175
2012-06-14235238234238209,0001,190
2012-06-13239240237238132,0001,190
2012-06-12238240237240158,0001,200
2012-06-11239240237238211,0001,190
2012-06-08243243235239399,0001,195
2012-06-07239242238242199,0001,210
2012-06-06238241236240267,0001,200
2012-06-05237238235238140,0001,190
2012-06-04235239234237285,0001,185
2012-06-01237239236238214,0001,190
2012-05-31235240234240416,0001,200
2012-05-30230239229239702,0001,195
2012-05-29225228219227419,0001,135
2012-05-28226226222224158,0001,120
2012-05-25224227224226167,0001,130
2012-05-24220225219225259,0001,125
2012-05-23220225219222238,0001,110
2012-05-2221822021721898,0001,090
2012-05-21213218213218185,0001,090
2012-05-18215215213214131,0001,070
2012-05-17215216213215168,0001,075
2012-05-16219220215215176,0001,075
2012-05-15220221218219234,0001,095
2012-05-14222223221221121,0001,105
2012-05-11223224222222191,0001,110
2012-05-10221222220220119,0001,100
2012-05-09223224222223128,0001,115
2012-05-0822322422222487,0001,120
2012-05-07223225223225140,0001,125
2012-05-02224227223226150,0001,130
2012-05-01225226224224131,0001,120
2012-04-27226226224225139,0001,125
2012-04-2622622622522630,0001,130
2012-04-2522622622422582,0001,125
2012-04-2422822822522575,0001,125
2012-04-23227229225228202,0001,140
2012-04-2022522622422564,0001,125
2012-04-19226226224224160,0001,120
2012-04-18227227225227161,0001,135
2012-04-17221224220223234,0001,115
2012-04-16223224220221223,0001,105
2012-04-13223225222222261,0001,110
2012-04-12223223221222323,0001,110
2012-04-11224224222223159,0001,115
2012-04-10225226225225144,0001,125
2012-04-09227228226226108,0001,130
2012-04-06228228226228116,0001,140
2012-04-05229229227228143,0001,140
2012-04-04228231228228258,0001,140
2012-04-03229230229229174,0001,145
2012-04-02235236230233338,0001,165
2012-03-30238240237238161,0001,190
2012-03-29236238236237276,0001,185
2012-03-28234238233236497,0001,180
2012-03-27243246243246819,0001,230
2012-03-26243244242242468,0001,210
2012-03-23242245242243285,0001,215
2012-03-22244246243244354,0001,220
2012-03-21244246244245248,0001,225
2012-03-19244245243244298,0001,220
2012-03-16244248244244333,0001,220
2012-03-15245246244245217,0001,225
2012-03-14247247243243317,0001,215
2012-03-13244245241241272,0001,205
2012-03-12245246243243232,0001,215
2012-03-09245245242244479,0001,220
2012-03-08240242239241139,0001,205
2012-03-07238240237240309,0001,200
2012-03-06240242238239333,0001,195
2012-03-05242243239239160,0001,195
2012-03-02237242235241504,0001,205
2012-03-01238238234235226,0001,175
2012-02-29237241236238362,0001,190
2012-02-28233237233236235,0001,180
2012-02-27234236233233352,0001,165
2012-02-24236238234234310,0001,170
2012-02-23237238235236232,0001,180
2012-02-22234237233236341,0001,180
2012-02-21231233230233235,0001,165
2012-02-20229230228228202,0001,140
2012-02-17230231227229250,0001,145
2012-02-16231231226227434,0001,135
2012-02-15228230226230428,0001,150
2012-02-14225226223226205,0001,130
2012-02-13225225223224205,0001,120
2012-02-10224224222224122,0001,120
2012-02-09227227220222738,0001,110
2012-02-08226228226226220,0001,130
2012-02-0722722722522695,0001,130
2012-02-06226228226227125,0001,135
2012-02-0322422522422557,0001,125
2012-02-02223225223223178,0001,115
2012-02-01222224222223133,0001,115
2012-01-31223225222223245,0001,115
2012-01-30223224222222117,0001,110
2012-01-2722222322222298,0001,110
2012-01-26225226222223203,0001,115
2012-01-25225225224225152,0001,125
2012-01-24226226223225234,0001,125
2012-01-23226226224225151,0001,125
2012-01-20224225223225179,0001,125
2012-01-1922222422122271,0001,110
2012-01-1822422422122166,0001,105
2012-01-1722222322122394,0001,115
2012-01-1622222322022063,0001,100
2012-01-13220224220221133,0001,105
2012-01-12222223221221109,0001,105
2012-01-1122422422322371,0001,115
2012-01-10223223222222112,0001,110
2012-01-0622022222022170,0001,105
2012-01-0522222322122134,0001,105
2012-01-0422022222022289,0001,110

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