2613 (株)J-オイルミルズ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 280 | 283 | 280 | 283 | 423,000 | 1,415 |
| 2013-12-27 | 278 | 281 | 277 | 278 | 819,000 | 1,390 |
| 2013-12-26 | 271 | 277 | 271 | 276 | 502,000 | 1,380 |
| 2013-12-25 | 272 | 272 | 269 | 270 | 448,000 | 1,350 |
| 2013-12-24 | 275 | 275 | 270 | 272 | 533,000 | 1,360 |
| 2013-12-20 | 274 | 274 | 271 | 273 | 463,000 | 1,365 |
| 2013-12-19 | 273 | 275 | 272 | 275 | 892,000 | 1,375 |
| 2013-12-18 | 268 | 271 | 268 | 270 | 622,000 | 1,350 |
| 2013-12-17 | 266 | 268 | 265 | 267 | 405,000 | 1,335 |
| 2013-12-16 | 266 | 267 | 264 | 265 | 731,000 | 1,325 |
| 2013-12-13 | 264 | 267 | 264 | 266 | 778,000 | 1,330 |
| 2013-12-12 | 266 | 266 | 265 | 265 | 484,000 | 1,325 |
| 2013-12-11 | 268 | 268 | 266 | 266 | 628,000 | 1,330 |
| 2013-12-10 | 268 | 269 | 267 | 267 | 1,090,000 | 1,335 |
| 2013-12-09 | 273 | 275 | 267 | 268 | 1,378,000 | 1,340 |
| 2013-12-06 | 271 | 271 | 269 | 271 | 825,000 | 1,355 |
| 2013-12-05 | 275 | 276 | 271 | 272 | 834,000 | 1,360 |
| 2013-12-04 | 283 | 283 | 273 | 273 | 1,633,000 | 1,365 |
| 2013-12-03 | 283 | 286 | 283 | 284 | 820,000 | 1,420 |
| 2013-12-02 | 281 | 283 | 280 | 282 | 685,000 | 1,410 |
| 2013-11-29 | 277 | 280 | 277 | 280 | 481,000 | 1,400 |
| 2013-11-28 | 274 | 278 | 274 | 277 | 923,000 | 1,385 |
| 2013-11-27 | 274 | 275 | 272 | 274 | 769,000 | 1,370 |
| 2013-11-26 | 276 | 276 | 272 | 274 | 1,406,000 | 1,370 |
| 2013-11-25 | 277 | 278 | 274 | 276 | 970,000 | 1,380 |
| 2013-11-22 | 281 | 282 | 277 | 277 | 883,000 | 1,385 |
| 2013-11-21 | 277 | 279 | 275 | 278 | 1,133,000 | 1,390 |
| 2013-11-20 | 284 | 284 | 276 | 277 | 1,253,000 | 1,385 |
| 2013-11-19 | 287 | 288 | 283 | 283 | 657,000 | 1,415 |
| 2013-11-18 | 291 | 291 | 287 | 287 | 356,000 | 1,435 |
| 2013-11-15 | 288 | 290 | 288 | 290 | 241,000 | 1,450 |
| 2013-11-14 | 286 | 288 | 286 | 288 | 295,000 | 1,440 |
| 2013-11-13 | 285 | 288 | 285 | 287 | 186,000 | 1,435 |
| 2013-11-12 | 286 | 287 | 284 | 286 | 302,000 | 1,430 |
| 2013-11-11 | 289 | 290 | 283 | 284 | 405,000 | 1,420 |
| 2013-11-08 | 285 | 290 | 285 | 286 | 427,000 | 1,430 |
| 2013-11-07 | 294 | 294 | 285 | 286 | 749,000 | 1,430 |
| 2013-11-06 | 295 | 299 | 294 | 294 | 794,000 | 1,470 |
| 2013-11-05 | 307 | 307 | 301 | 304 | 241,000 | 1,520 |
| 2013-11-01 | 310 | 311 | 306 | 307 | 200,000 | 1,535 |
| 2013-10-31 | 313 | 313 | 309 | 310 | 259,000 | 1,550 |
| 2013-10-30 | 309 | 313 | 309 | 313 | 193,000 | 1,565 |
| 2013-10-29 | 308 | 308 | 307 | 308 | 58,000 | 1,540 |
| 2013-10-28 | 308 | 308 | 307 | 307 | 101,000 | 1,535 |
| 2013-10-25 | 310 | 310 | 307 | 308 | 224,000 | 1,540 |
| 2013-10-24 | 313 | 313 | 308 | 309 | 257,000 | 1,545 |
| 2013-10-23 | 316 | 316 | 311 | 312 | 142,000 | 1,560 |
| 2013-10-22 | 316 | 316 | 315 | 316 | 130,000 | 1,580 |
| 2013-10-21 | 313 | 316 | 313 | 316 | 234,000 | 1,580 |
| 2013-10-18 | 309 | 314 | 308 | 313 | 360,000 | 1,565 |
| 2013-10-17 | 305 | 308 | 305 | 308 | 186,000 | 1,540 |
| 2013-10-16 | 301 | 305 | 301 | 305 | 147,000 | 1,525 |
| 2013-10-15 | 303 | 303 | 298 | 299 | 182,000 | 1,495 |
| 2013-10-11 | 308 | 308 | 301 | 302 | 169,000 | 1,510 |
| 2013-10-10 | 304 | 307 | 303 | 306 | 179,000 | 1,530 |
| 2013-10-09 | 296 | 302 | 296 | 301 | 199,000 | 1,505 |
| 2013-10-08 | 294 | 296 | 292 | 295 | 266,000 | 1,475 |
| 2013-10-07 | 302 | 302 | 292 | 294 | 284,000 | 1,470 |
| 2013-10-04 | 306 | 306 | 302 | 302 | 149,000 | 1,510 |
| 2013-10-03 | 310 | 310 | 306 | 306 | 127,000 | 1,530 |
| 2013-10-02 | 313 | 314 | 308 | 309 | 221,000 | 1,545 |
| 2013-10-01 | 313 | 314 | 312 | 312 | 105,000 | 1,560 |
| 2013-09-30 | 318 | 318 | 313 | 313 | 150,000 | 1,565 |
| 2013-09-27 | 319 | 319 | 314 | 317 | 132,000 | 1,585 |
| 2013-09-26 | 318 | 319 | 315 | 318 | 144,000 | 1,590 |
| 2013-09-25 | 320 | 321 | 315 | 319 | 184,000 | 1,595 |
| 2013-09-24 | 321 | 321 | 313 | 318 | 332,000 | 1,590 |
| 2013-09-20 | 316 | 320 | 315 | 320 | 280,000 | 1,600 |
| 2013-09-19 | 315 | 315 | 312 | 315 | 138,000 | 1,575 |
| 2013-09-18 | 313 | 315 | 311 | 313 | 217,000 | 1,565 |
| 2013-09-17 | 317 | 318 | 313 | 313 | 193,000 | 1,565 |
| 2013-09-13 | 313 | 315 | 311 | 313 | 347,000 | 1,565 |
| 2013-09-12 | 311 | 312 | 309 | 312 | 201,000 | 1,560 |
| 2013-09-11 | 309 | 310 | 307 | 310 | 118,000 | 1,550 |
| 2013-09-10 | 309 | 313 | 303 | 306 | 318,000 | 1,530 |
| 2013-09-09 | 307 | 313 | 305 | 312 | 191,000 | 1,560 |
| 2013-09-06 | 304 | 306 | 301 | 303 | 94,000 | 1,515 |
| 2013-09-05 | 306 | 306 | 303 | 304 | 177,000 | 1,520 |
| 2013-09-04 | 307 | 309 | 303 | 307 | 340,000 | 1,535 |
| 2013-09-03 | 309 | 317 | 308 | 313 | 283,000 | 1,565 |
| 2013-09-02 | 305 | 308 | 305 | 308 | 44,000 | 1,540 |
| 2013-08-30 | 314 | 314 | 304 | 304 | 240,000 | 1,520 |
| 2013-08-29 | 315 | 322 | 310 | 311 | 178,000 | 1,555 |
| 2013-08-28 | 313 | 314 | 312 | 313 | 147,000 | 1,565 |
| 2013-08-27 | 315 | 319 | 314 | 316 | 140,000 | 1,580 |
| 2013-08-26 | 317 | 317 | 313 | 314 | 306,000 | 1,570 |
| 2013-08-23 | 319 | 319 | 314 | 317 | 356,000 | 1,585 |
| 2013-08-22 | 318 | 320 | 315 | 319 | 76,000 | 1,595 |
| 2013-08-21 | 317 | 319 | 314 | 318 | 290,000 | 1,590 |
| 2013-08-20 | 324 | 326 | 320 | 320 | 122,000 | 1,600 |
| 2013-08-19 | 327 | 332 | 326 | 331 | 246,000 | 1,655 |
| 2013-08-16 | 318 | 328 | 316 | 327 | 384,000 | 1,635 |
| 2013-08-15 | 325 | 327 | 320 | 321 | 239,000 | 1,605 |
| 2013-08-14 | 323 | 330 | 320 | 328 | 308,000 | 1,640 |
| 2013-08-13 | 323 | 330 | 314 | 321 | 715,000 | 1,605 |
| 2013-08-12 | 320 | 323 | 311 | 315 | 323,000 | 1,575 |
| 2013-08-09 | 316 | 324 | 316 | 320 | 179,000 | 1,600 |
| 2013-08-08 | 320 | 324 | 316 | 317 | 237,000 | 1,585 |
| 2013-08-07 | 325 | 329 | 324 | 325 | 386,000 | 1,625 |
| 2013-08-06 | 315 | 333 | 315 | 329 | 1,266,000 | 1,645 |
| 2013-08-05 | 301 | 307 | 301 | 303 | 159,000 | 1,515 |
| 2013-08-02 | 300 | 305 | 299 | 305 | 221,000 | 1,525 |
| 2013-08-01 | 297 | 298 | 296 | 298 | 112,000 | 1,490 |
| 2013-07-31 | 304 | 304 | 297 | 297 | 174,000 | 1,485 |
| 2013-07-30 | 301 | 304 | 300 | 301 | 172,000 | 1,505 |
| 2013-07-29 | 305 | 305 | 301 | 302 | 96,000 | 1,510 |
| 2013-07-26 | 310 | 312 | 307 | 310 | 139,000 | 1,550 |
| 2013-07-25 | 317 | 318 | 308 | 310 | 260,000 | 1,550 |
| 2013-07-24 | 319 | 319 | 313 | 313 | 98,000 | 1,565 |
| 2013-07-23 | 315 | 320 | 313 | 318 | 487,000 | 1,590 |
| 2013-07-22 | 304 | 314 | 303 | 312 | 492,000 | 1,560 |
| 2013-07-19 | 307 | 308 | 302 | 305 | 224,000 | 1,525 |
| 2013-07-18 | 304 | 307 | 303 | 305 | 262,000 | 1,525 |
| 2013-07-17 | 307 | 307 | 303 | 305 | 334,000 | 1,525 |
| 2013-07-16 | 301 | 304 | 300 | 303 | 142,000 | 1,515 |
| 2013-07-12 | 302 | 303 | 299 | 300 | 161,000 | 1,500 |
| 2013-07-11 | 302 | 304 | 298 | 302 | 168,000 | 1,510 |
| 2013-07-10 | 307 | 308 | 299 | 300 | 429,000 | 1,500 |
| 2013-07-09 | 309 | 315 | 304 | 309 | 524,000 | 1,545 |
| 2013-07-08 | 313 | 313 | 303 | 304 | 325,000 | 1,520 |
| 2013-07-05 | 309 | 311 | 305 | 310 | 281,000 | 1,550 |
| 2013-07-04 | 312 | 313 | 305 | 306 | 274,000 | 1,530 |
| 2013-07-03 | 315 | 315 | 310 | 312 | 262,000 | 1,560 |
| 2013-07-02 | 309 | 315 | 308 | 312 | 402,000 | 1,560 |
| 2013-07-01 | 308 | 310 | 303 | 306 | 420,000 | 1,530 |
| 2013-06-28 | 300 | 308 | 299 | 308 | 356,000 | 1,540 |
| 2013-06-27 | 290 | 300 | 286 | 299 | 223,000 | 1,495 |
| 2013-06-26 | 294 | 295 | 283 | 285 | 212,000 | 1,425 |
| 2013-06-25 | 295 | 299 | 289 | 293 | 228,000 | 1,465 |
| 2013-06-24 | 300 | 300 | 292 | 293 | 125,000 | 1,465 |
| 2013-06-21 | 290 | 297 | 287 | 297 | 271,000 | 1,485 |
| 2013-06-20 | 293 | 296 | 290 | 291 | 163,000 | 1,455 |
| 2013-06-19 | 295 | 296 | 288 | 296 | 176,000 | 1,480 |
| 2013-06-18 | 295 | 299 | 293 | 295 | 307,000 | 1,475 |
| 2013-06-17 | 284 | 290 | 283 | 289 | 146,000 | 1,445 |
| 2013-06-14 | 286 | 287 | 279 | 280 | 371,000 | 1,400 |
| 2013-06-13 | 285 | 290 | 279 | 284 | 269,000 | 1,420 |
| 2013-06-12 | 296 | 296 | 288 | 290 | 124,000 | 1,450 |
| 2013-06-11 | 295 | 299 | 293 | 296 | 173,000 | 1,480 |
| 2013-06-10 | 288 | 295 | 284 | 295 | 223,000 | 1,475 |
| 2013-06-07 | 282 | 288 | 279 | 281 | 270,000 | 1,405 |
| 2013-06-06 | 290 | 293 | 282 | 288 | 392,000 | 1,440 |
| 2013-06-05 | 297 | 305 | 292 | 293 | 211,000 | 1,465 |
| 2013-06-04 | 293 | 304 | 293 | 301 | 562,000 | 1,505 |
| 2013-06-03 | 294 | 297 | 288 | 292 | 366,000 | 1,460 |
| 2013-05-31 | 296 | 298 | 286 | 294 | 744,000 | 1,470 |
| 2013-05-30 | 304 | 304 | 287 | 289 | 538,000 | 1,445 |
| 2013-05-29 | 295 | 310 | 293 | 303 | 582,000 | 1,515 |
| 2013-05-28 | 287 | 295 | 285 | 295 | 334,000 | 1,475 |
| 2013-05-27 | 295 | 295 | 283 | 288 | 324,000 | 1,440 |
| 2013-05-24 | 290 | 303 | 289 | 298 | 588,000 | 1,490 |
| 2013-05-23 | 306 | 307 | 290 | 290 | 495,000 | 1,450 |
| 2013-05-22 | 305 | 307 | 304 | 304 | 146,000 | 1,520 |
| 2013-05-21 | 307 | 307 | 304 | 305 | 226,000 | 1,525 |
| 2013-05-20 | 308 | 308 | 306 | 306 | 155,000 | 1,530 |
| 2013-05-17 | 305 | 308 | 302 | 305 | 256,000 | 1,525 |
| 2013-05-16 | 311 | 311 | 301 | 304 | 452,000 | 1,520 |
| 2013-05-15 | 315 | 317 | 309 | 311 | 452,000 | 1,555 |
| 2013-05-14 | 310 | 315 | 309 | 314 | 252,000 | 1,570 |
| 2013-05-13 | 314 | 314 | 301 | 307 | 451,000 | 1,535 |
| 2013-05-10 | 320 | 324 | 308 | 314 | 443,000 | 1,570 |
| 2013-05-09 | 312 | 320 | 310 | 319 | 545,000 | 1,595 |
| 2013-05-08 | 311 | 313 | 309 | 312 | 218,000 | 1,560 |
| 2013-05-07 | 308 | 311 | 308 | 310 | 191,000 | 1,550 |
| 2013-05-02 | 310 | 310 | 301 | 304 | 176,000 | 1,520 |
| 2013-05-01 | 305 | 311 | 302 | 309 | 266,000 | 1,545 |
| 2013-04-30 | 305 | 308 | 302 | 303 | 152,000 | 1,515 |
| 2013-04-26 | 311 | 312 | 303 | 304 | 232,000 | 1,520 |
| 2013-04-25 | 308 | 312 | 306 | 312 | 430,000 | 1,560 |
| 2013-04-24 | 305 | 306 | 301 | 306 | 233,000 | 1,530 |
| 2013-04-23 | 297 | 301 | 297 | 300 | 169,000 | 1,500 |
| 2013-04-22 | 295 | 298 | 294 | 297 | 199,000 | 1,485 |
| 2013-04-19 | 290 | 293 | 289 | 290 | 359,000 | 1,450 |
| 2013-04-18 | 296 | 298 | 290 | 291 | 497,000 | 1,455 |
| 2013-04-17 | 295 | 299 | 295 | 296 | 214,000 | 1,480 |
| 2013-04-16 | 291 | 296 | 291 | 292 | 407,000 | 1,460 |
| 2013-04-15 | 305 | 307 | 298 | 298 | 314,000 | 1,490 |
| 2013-04-12 | 305 | 309 | 301 | 306 | 610,000 | 1,530 |
| 2013-04-11 | 299 | 303 | 295 | 302 | 883,000 | 1,510 |
| 2013-04-10 | 282 | 295 | 282 | 295 | 492,000 | 1,475 |
| 2013-04-09 | 288 | 289 | 283 | 285 | 469,000 | 1,425 |
| 2013-04-08 | 281 | 287 | 277 | 286 | 490,000 | 1,430 |
| 2013-04-05 | 285 | 288 | 281 | 283 | 566,000 | 1,415 |
| 2013-04-04 | 280 | 284 | 276 | 284 | 219,000 | 1,420 |
| 2013-04-03 | 285 | 285 | 277 | 284 | 269,000 | 1,420 |
| 2013-04-02 | 271 | 282 | 265 | 277 | 434,000 | 1,385 |
| 2013-04-01 | 288 | 288 | 275 | 276 | 338,000 | 1,380 |
| 2013-03-29 | 298 | 298 | 288 | 292 | 322,000 | 1,460 |
| 2013-03-28 | 303 | 304 | 299 | 300 | 238,000 | 1,500 |
| 2013-03-27 | 303 | 308 | 299 | 308 | 380,000 | 1,540 |
| 2013-03-26 | 304 | 310 | 304 | 308 | 835,000 | 1,540 |
| 2013-03-25 | 305 | 308 | 304 | 306 | 505,000 | 1,530 |
| 2013-03-22 | 309 | 310 | 304 | 304 | 420,000 | 1,520 |
| 2013-03-21 | 309 | 312 | 308 | 310 | 412,000 | 1,550 |
| 2013-03-19 | 312 | 312 | 310 | 310 | 250,000 | 1,550 |
| 2013-03-18 | 313 | 314 | 310 | 310 | 212,000 | 1,550 |
| 2013-03-15 | 308 | 313 | 307 | 313 | 501,000 | 1,565 |
| 2013-03-14 | 300 | 309 | 299 | 308 | 806,000 | 1,540 |
| 2013-03-13 | 296 | 297 | 293 | 294 | 354,000 | 1,470 |
| 2013-03-12 | 304 | 305 | 297 | 297 | 385,000 | 1,485 |
| 2013-03-11 | 304 | 305 | 303 | 304 | 208,000 | 1,520 |
| 2013-03-08 | 303 | 304 | 301 | 303 | 420,000 | 1,515 |
| 2013-03-07 | 305 | 306 | 303 | 305 | 268,000 | 1,525 |
| 2013-03-06 | 301 | 304 | 301 | 303 | 215,000 | 1,515 |
| 2013-03-05 | 304 | 306 | 300 | 300 | 250,000 | 1,500 |
| 2013-03-04 | 301 | 307 | 301 | 302 | 303,000 | 1,510 |
| 2013-03-01 | 299 | 301 | 298 | 301 | 249,000 | 1,505 |
| 2013-02-28 | 302 | 303 | 296 | 301 | 385,000 | 1,505 |
| 2013-02-27 | 293 | 305 | 293 | 302 | 781,000 | 1,510 |
| 2013-02-26 | 287 | 293 | 286 | 293 | 316,000 | 1,465 |
| 2013-02-25 | 290 | 291 | 287 | 289 | 357,000 | 1,445 |
| 2013-02-22 | 285 | 288 | 284 | 287 | 297,000 | 1,435 |
| 2013-02-21 | 281 | 284 | 279 | 284 | 290,000 | 1,420 |
| 2013-02-20 | 287 | 288 | 281 | 282 | 303,000 | 1,410 |
| 2013-02-19 | 290 | 290 | 285 | 289 | 364,000 | 1,445 |
| 2013-02-18 | 280 | 288 | 279 | 288 | 617,000 | 1,440 |
| 2013-02-15 | 271 | 276 | 270 | 276 | 610,000 | 1,380 |
| 2013-02-14 | 268 | 272 | 268 | 271 | 233,000 | 1,355 |
| 2013-02-13 | 268 | 270 | 265 | 266 | 159,000 | 1,330 |
| 2013-02-12 | 269 | 270 | 268 | 268 | 148,000 | 1,340 |
| 2013-02-08 | 268 | 270 | 267 | 268 | 154,000 | 1,340 |
| 2013-02-07 | 270 | 270 | 267 | 268 | 247,000 | 1,340 |
| 2013-02-06 | 266 | 270 | 266 | 268 | 172,000 | 1,340 |
| 2013-02-05 | 265 | 269 | 265 | 265 | 192,000 | 1,325 |
| 2013-02-04 | 269 | 270 | 268 | 268 | 191,000 | 1,340 |
| 2013-02-01 | 270 | 273 | 270 | 270 | 208,000 | 1,350 |
| 2013-01-31 | 265 | 270 | 265 | 270 | 217,000 | 1,350 |
| 2013-01-30 | 261 | 265 | 261 | 264 | 95,000 | 1,320 |
| 2013-01-29 | 261 | 263 | 260 | 261 | 134,000 | 1,305 |
| 2013-01-28 | 265 | 265 | 260 | 261 | 152,000 | 1,305 |
| 2013-01-25 | 262 | 265 | 262 | 262 | 187,000 | 1,310 |
| 2013-01-24 | 255 | 261 | 255 | 261 | 234,000 | 1,305 |
| 2013-01-23 | 263 | 263 | 256 | 257 | 293,000 | 1,285 |
| 2013-01-22 | 269 | 271 | 261 | 262 | 407,000 | 1,310 |
| 2013-01-21 | 265 | 269 | 265 | 269 | 284,000 | 1,345 |
| 2013-01-18 | 262 | 267 | 261 | 264 | 456,000 | 1,320 |
| 2013-01-17 | 256 | 259 | 255 | 256 | 202,000 | 1,280 |
| 2013-01-16 | 262 | 262 | 256 | 256 | 198,000 | 1,280 |
| 2013-01-15 | 261 | 262 | 257 | 262 | 353,000 | 1,310 |
| 2013-01-11 | 261 | 263 | 259 | 261 | 369,000 | 1,305 |
| 2013-01-10 | 257 | 260 | 256 | 259 | 367,000 | 1,295 |
| 2013-01-09 | 250 | 257 | 250 | 256 | 445,000 | 1,280 |
| 2013-01-08 | 245 | 252 | 244 | 250 | 486,000 | 1,250 |
| 2013-01-07 | 243 | 244 | 241 | 244 | 202,000 | 1,220 |
| 2013-01-04 | 243 | 244 | 240 | 242 | 328,000 | 1,210 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
