1. HOME >
  2. 株価時系列 >
  3. 2613 >
  4. 2013年

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
2013-12-30280283280283423,0001,415
2013-12-27278281277278819,0001,390
2013-12-26271277271276502,0001,380
2013-12-25272272269270448,0001,350
2013-12-24275275270272533,0001,360
2013-12-20274274271273463,0001,365
2013-12-19273275272275892,0001,375
2013-12-18268271268270622,0001,350
2013-12-17266268265267405,0001,335
2013-12-16266267264265731,0001,325
2013-12-13264267264266778,0001,330
2013-12-12266266265265484,0001,325
2013-12-11268268266266628,0001,330
2013-12-102682692672671,090,0001,335
2013-12-092732752672681,378,0001,340
2013-12-06271271269271825,0001,355
2013-12-05275276271272834,0001,360
2013-12-042832832732731,633,0001,365
2013-12-03283286283284820,0001,420
2013-12-02281283280282685,0001,410
2013-11-29277280277280481,0001,400
2013-11-28274278274277923,0001,385
2013-11-27274275272274769,0001,370
2013-11-262762762722741,406,0001,370
2013-11-25277278274276970,0001,380
2013-11-22281282277277883,0001,385
2013-11-212772792752781,133,0001,390
2013-11-202842842762771,253,0001,385
2013-11-19287288283283657,0001,415
2013-11-18291291287287356,0001,435
2013-11-15288290288290241,0001,450
2013-11-14286288286288295,0001,440
2013-11-13285288285287186,0001,435
2013-11-12286287284286302,0001,430
2013-11-11289290283284405,0001,420
2013-11-08285290285286427,0001,430
2013-11-07294294285286749,0001,430
2013-11-06295299294294794,0001,470
2013-11-05307307301304241,0001,520
2013-11-01310311306307200,0001,535
2013-10-31313313309310259,0001,550
2013-10-30309313309313193,0001,565
2013-10-2930830830730858,0001,540
2013-10-28308308307307101,0001,535
2013-10-25310310307308224,0001,540
2013-10-24313313308309257,0001,545
2013-10-23316316311312142,0001,560
2013-10-22316316315316130,0001,580
2013-10-21313316313316234,0001,580
2013-10-18309314308313360,0001,565
2013-10-17305308305308186,0001,540
2013-10-16301305301305147,0001,525
2013-10-15303303298299182,0001,495
2013-10-11308308301302169,0001,510
2013-10-10304307303306179,0001,530
2013-10-09296302296301199,0001,505
2013-10-08294296292295266,0001,475
2013-10-07302302292294284,0001,470
2013-10-04306306302302149,0001,510
2013-10-03310310306306127,0001,530
2013-10-02313314308309221,0001,545
2013-10-01313314312312105,0001,560
2013-09-30318318313313150,0001,565
2013-09-27319319314317132,0001,585
2013-09-26318319315318144,0001,590
2013-09-25320321315319184,0001,595
2013-09-24321321313318332,0001,590
2013-09-20316320315320280,0001,600
2013-09-19315315312315138,0001,575
2013-09-18313315311313217,0001,565
2013-09-17317318313313193,0001,565
2013-09-13313315311313347,0001,565
2013-09-12311312309312201,0001,560
2013-09-11309310307310118,0001,550
2013-09-10309313303306318,0001,530
2013-09-09307313305312191,0001,560
2013-09-0630430630130394,0001,515
2013-09-05306306303304177,0001,520
2013-09-04307309303307340,0001,535
2013-09-03309317308313283,0001,565
2013-09-0230530830530844,0001,540
2013-08-30314314304304240,0001,520
2013-08-29315322310311178,0001,555
2013-08-28313314312313147,0001,565
2013-08-27315319314316140,0001,580
2013-08-26317317313314306,0001,570
2013-08-23319319314317356,0001,585
2013-08-2231832031531976,0001,595
2013-08-21317319314318290,0001,590
2013-08-20324326320320122,0001,600
2013-08-19327332326331246,0001,655
2013-08-16318328316327384,0001,635
2013-08-15325327320321239,0001,605
2013-08-14323330320328308,0001,640
2013-08-13323330314321715,0001,605
2013-08-12320323311315323,0001,575
2013-08-09316324316320179,0001,600
2013-08-08320324316317237,0001,585
2013-08-07325329324325386,0001,625
2013-08-063153333153291,266,0001,645
2013-08-05301307301303159,0001,515
2013-08-02300305299305221,0001,525
2013-08-01297298296298112,0001,490
2013-07-31304304297297174,0001,485
2013-07-30301304300301172,0001,505
2013-07-2930530530130296,0001,510
2013-07-26310312307310139,0001,550
2013-07-25317318308310260,0001,550
2013-07-2431931931331398,0001,565
2013-07-23315320313318487,0001,590
2013-07-22304314303312492,0001,560
2013-07-19307308302305224,0001,525
2013-07-18304307303305262,0001,525
2013-07-17307307303305334,0001,525
2013-07-16301304300303142,0001,515
2013-07-12302303299300161,0001,500
2013-07-11302304298302168,0001,510
2013-07-10307308299300429,0001,500
2013-07-09309315304309524,0001,545
2013-07-08313313303304325,0001,520
2013-07-05309311305310281,0001,550
2013-07-04312313305306274,0001,530
2013-07-03315315310312262,0001,560
2013-07-02309315308312402,0001,560
2013-07-01308310303306420,0001,530
2013-06-28300308299308356,0001,540
2013-06-27290300286299223,0001,495
2013-06-26294295283285212,0001,425
2013-06-25295299289293228,0001,465
2013-06-24300300292293125,0001,465
2013-06-21290297287297271,0001,485
2013-06-20293296290291163,0001,455
2013-06-19295296288296176,0001,480
2013-06-18295299293295307,0001,475
2013-06-17284290283289146,0001,445
2013-06-14286287279280371,0001,400
2013-06-13285290279284269,0001,420
2013-06-12296296288290124,0001,450
2013-06-11295299293296173,0001,480
2013-06-10288295284295223,0001,475
2013-06-07282288279281270,0001,405
2013-06-06290293282288392,0001,440
2013-06-05297305292293211,0001,465
2013-06-04293304293301562,0001,505
2013-06-03294297288292366,0001,460
2013-05-31296298286294744,0001,470
2013-05-30304304287289538,0001,445
2013-05-29295310293303582,0001,515
2013-05-28287295285295334,0001,475
2013-05-27295295283288324,0001,440
2013-05-24290303289298588,0001,490
2013-05-23306307290290495,0001,450
2013-05-22305307304304146,0001,520
2013-05-21307307304305226,0001,525
2013-05-20308308306306155,0001,530
2013-05-17305308302305256,0001,525
2013-05-16311311301304452,0001,520
2013-05-15315317309311452,0001,555
2013-05-14310315309314252,0001,570
2013-05-13314314301307451,0001,535
2013-05-10320324308314443,0001,570
2013-05-09312320310319545,0001,595
2013-05-08311313309312218,0001,560
2013-05-07308311308310191,0001,550
2013-05-02310310301304176,0001,520
2013-05-01305311302309266,0001,545
2013-04-30305308302303152,0001,515
2013-04-26311312303304232,0001,520
2013-04-25308312306312430,0001,560
2013-04-24305306301306233,0001,530
2013-04-23297301297300169,0001,500
2013-04-22295298294297199,0001,485
2013-04-19290293289290359,0001,450
2013-04-18296298290291497,0001,455
2013-04-17295299295296214,0001,480
2013-04-16291296291292407,0001,460
2013-04-15305307298298314,0001,490
2013-04-12305309301306610,0001,530
2013-04-11299303295302883,0001,510
2013-04-10282295282295492,0001,475
2013-04-09288289283285469,0001,425
2013-04-08281287277286490,0001,430
2013-04-05285288281283566,0001,415
2013-04-04280284276284219,0001,420
2013-04-03285285277284269,0001,420
2013-04-02271282265277434,0001,385
2013-04-01288288275276338,0001,380
2013-03-29298298288292322,0001,460
2013-03-28303304299300238,0001,500
2013-03-27303308299308380,0001,540
2013-03-26304310304308835,0001,540
2013-03-25305308304306505,0001,530
2013-03-22309310304304420,0001,520
2013-03-21309312308310412,0001,550
2013-03-19312312310310250,0001,550
2013-03-18313314310310212,0001,550
2013-03-15308313307313501,0001,565
2013-03-14300309299308806,0001,540
2013-03-13296297293294354,0001,470
2013-03-12304305297297385,0001,485
2013-03-11304305303304208,0001,520
2013-03-08303304301303420,0001,515
2013-03-07305306303305268,0001,525
2013-03-06301304301303215,0001,515
2013-03-05304306300300250,0001,500
2013-03-04301307301302303,0001,510
2013-03-01299301298301249,0001,505
2013-02-28302303296301385,0001,505
2013-02-27293305293302781,0001,510
2013-02-26287293286293316,0001,465
2013-02-25290291287289357,0001,445
2013-02-22285288284287297,0001,435
2013-02-21281284279284290,0001,420
2013-02-20287288281282303,0001,410
2013-02-19290290285289364,0001,445
2013-02-18280288279288617,0001,440
2013-02-15271276270276610,0001,380
2013-02-14268272268271233,0001,355
2013-02-13268270265266159,0001,330
2013-02-12269270268268148,0001,340
2013-02-08268270267268154,0001,340
2013-02-07270270267268247,0001,340
2013-02-06266270266268172,0001,340
2013-02-05265269265265192,0001,325
2013-02-04269270268268191,0001,340
2013-02-01270273270270208,0001,350
2013-01-31265270265270217,0001,350
2013-01-3026126526126495,0001,320
2013-01-29261263260261134,0001,305
2013-01-28265265260261152,0001,305
2013-01-25262265262262187,0001,310
2013-01-24255261255261234,0001,305
2013-01-23263263256257293,0001,285
2013-01-22269271261262407,0001,310
2013-01-21265269265269284,0001,345
2013-01-18262267261264456,0001,320
2013-01-17256259255256202,0001,280
2013-01-16262262256256198,0001,280
2013-01-15261262257262353,0001,310
2013-01-11261263259261369,0001,305
2013-01-10257260256259367,0001,295
2013-01-09250257250256445,0001,280
2013-01-08245252244250486,0001,250
2013-01-07243244241244202,0001,220
2013-01-04243244240242328,0001,210

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