2613 (株)J-オイルミルズ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 392 | 394 | 389 | 391 | 124,000 | 1,955 |
| 2014-12-29 | 390 | 391 | 387 | 390 | 134,000 | 1,950 |
| 2014-12-26 | 393 | 393 | 387 | 388 | 180,000 | 1,940 |
| 2014-12-25 | 392 | 393 | 389 | 391 | 149,000 | 1,955 |
| 2014-12-24 | 392 | 395 | 392 | 393 | 185,000 | 1,965 |
| 2014-12-22 | 390 | 392 | 386 | 392 | 321,000 | 1,960 |
| 2014-12-19 | 380 | 386 | 379 | 386 | 244,000 | 1,930 |
| 2014-12-18 | 376 | 382 | 374 | 377 | 413,000 | 1,885 |
| 2014-12-17 | 390 | 390 | 373 | 375 | 464,000 | 1,875 |
| 2014-12-16 | 380 | 391 | 378 | 389 | 495,000 | 1,945 |
| 2014-12-15 | 380 | 388 | 380 | 382 | 517,000 | 1,910 |
| 2014-12-12 | 388 | 390 | 379 | 379 | 481,000 | 1,895 |
| 2014-12-11 | 381 | 393 | 377 | 392 | 505,000 | 1,960 |
| 2014-12-10 | 382 | 387 | 378 | 386 | 563,000 | 1,930 |
| 2014-12-09 | 376 | 384 | 376 | 380 | 256,000 | 1,900 |
| 2014-12-08 | 381 | 382 | 376 | 380 | 360,000 | 1,900 |
| 2014-12-05 | 379 | 379 | 372 | 378 | 266,000 | 1,890 |
| 2014-12-04 | 373 | 378 | 373 | 377 | 220,000 | 1,885 |
| 2014-12-03 | 375 | 376 | 373 | 373 | 154,000 | 1,865 |
| 2014-12-02 | 378 | 378 | 374 | 375 | 139,000 | 1,875 |
| 2014-12-01 | 375 | 379 | 371 | 375 | 393,000 | 1,875 |
| 2014-11-28 | 371 | 373 | 367 | 371 | 231,000 | 1,855 |
| 2014-11-27 | 375 | 375 | 365 | 366 | 368,000 | 1,830 |
| 2014-11-26 | 381 | 382 | 371 | 372 | 686,000 | 1,860 |
| 2014-11-25 | 384 | 387 | 374 | 376 | 450,000 | 1,880 |
| 2014-11-21 | 383 | 385 | 377 | 381 | 163,000 | 1,905 |
| 2014-11-20 | 385 | 391 | 382 | 384 | 372,000 | 1,920 |
| 2014-11-19 | 386 | 390 | 383 | 385 | 293,000 | 1,925 |
| 2014-11-18 | 384 | 392 | 381 | 389 | 255,000 | 1,945 |
| 2014-11-17 | 394 | 394 | 385 | 386 | 216,000 | 1,930 |
| 2014-11-14 | 390 | 395 | 385 | 395 | 566,000 | 1,975 |
| 2014-11-13 | 381 | 390 | 380 | 389 | 361,000 | 1,945 |
| 2014-11-12 | 381 | 387 | 377 | 382 | 439,000 | 1,910 |
| 2014-11-11 | 377 | 385 | 365 | 385 | 916,000 | 1,925 |
| 2014-11-10 | 372 | 377 | 366 | 376 | 303,000 | 1,880 |
| 2014-11-07 | 367 | 374 | 362 | 372 | 405,000 | 1,860 |
| 2014-11-06 | 363 | 367 | 360 | 363 | 155,000 | 1,815 |
| 2014-11-05 | 358 | 364 | 356 | 363 | 223,000 | 1,815 |
| 2014-11-04 | 369 | 370 | 356 | 356 | 417,000 | 1,780 |
| 2014-10-31 | 360 | 367 | 357 | 364 | 288,000 | 1,820 |
| 2014-10-30 | 355 | 357 | 352 | 354 | 136,000 | 1,770 |
| 2014-10-29 | 353 | 357 | 349 | 353 | 247,000 | 1,765 |
| 2014-10-28 | 351 | 356 | 349 | 353 | 136,000 | 1,765 |
| 2014-10-27 | 349 | 356 | 347 | 355 | 171,000 | 1,775 |
| 2014-10-24 | 351 | 352 | 337 | 347 | 316,000 | 1,735 |
| 2014-10-23 | 350 | 350 | 347 | 348 | 81,000 | 1,740 |
| 2014-10-22 | 350 | 351 | 346 | 351 | 135,000 | 1,755 |
| 2014-10-21 | 348 | 352 | 343 | 343 | 164,000 | 1,715 |
| 2014-10-20 | 337 | 350 | 336 | 349 | 339,000 | 1,745 |
| 2014-10-17 | 345 | 345 | 331 | 334 | 375,000 | 1,670 |
| 2014-10-16 | 345 | 348 | 341 | 343 | 331,000 | 1,715 |
| 2014-10-15 | 358 | 360 | 351 | 353 | 198,000 | 1,765 |
| 2014-10-14 | 357 | 362 | 357 | 360 | 315,000 | 1,800 |
| 2014-10-10 | 359 | 362 | 356 | 359 | 250,000 | 1,795 |
| 2014-10-09 | 367 | 368 | 362 | 364 | 231,000 | 1,820 |
| 2014-10-08 | 359 | 366 | 356 | 364 | 220,000 | 1,820 |
| 2014-10-07 | 364 | 365 | 359 | 361 | 198,000 | 1,805 |
| 2014-10-06 | 363 | 365 | 358 | 362 | 267,000 | 1,810 |
| 2014-10-03 | 361 | 363 | 357 | 361 | 311,000 | 1,805 |
| 2014-10-02 | 366 | 369 | 361 | 366 | 379,000 | 1,830 |
| 2014-10-01 | 365 | 372 | 364 | 367 | 385,000 | 1,835 |
| 2014-09-30 | 360 | 364 | 356 | 362 | 241,000 | 1,810 |
| 2014-09-29 | 357 | 359 | 355 | 358 | 110,000 | 1,790 |
| 2014-09-26 | 354 | 360 | 351 | 360 | 216,000 | 1,800 |
| 2014-09-25 | 355 | 364 | 354 | 361 | 364,000 | 1,805 |
| 2014-09-24 | 352 | 357 | 348 | 356 | 280,000 | 1,780 |
| 2014-09-22 | 355 | 357 | 353 | 355 | 263,000 | 1,775 |
| 2014-09-19 | 354 | 356 | 352 | 353 | 382,000 | 1,765 |
| 2014-09-18 | 351 | 354 | 351 | 354 | 183,000 | 1,770 |
| 2014-09-17 | 347 | 354 | 347 | 351 | 134,000 | 1,755 |
| 2014-09-16 | 346 | 351 | 346 | 350 | 149,000 | 1,750 |
| 2014-09-12 | 348 | 349 | 346 | 347 | 322,000 | 1,735 |
| 2014-09-11 | 350 | 350 | 343 | 349 | 209,000 | 1,745 |
| 2014-09-10 | 340 | 349 | 339 | 347 | 196,000 | 1,735 |
| 2014-09-09 | 346 | 347 | 340 | 341 | 181,000 | 1,705 |
| 2014-09-08 | 340 | 346 | 337 | 345 | 475,000 | 1,725 |
| 2014-09-05 | 341 | 349 | 338 | 340 | 434,000 | 1,700 |
| 2014-09-04 | 339 | 340 | 335 | 339 | 389,000 | 1,695 |
| 2014-09-03 | 347 | 349 | 340 | 342 | 291,000 | 1,710 |
| 2014-09-02 | 352 | 355 | 346 | 347 | 363,000 | 1,735 |
| 2014-09-01 | 342 | 352 | 342 | 349 | 278,000 | 1,745 |
| 2014-08-29 | 348 | 351 | 344 | 345 | 271,000 | 1,725 |
| 2014-08-28 | 352 | 355 | 346 | 348 | 280,000 | 1,740 |
| 2014-08-27 | 350 | 357 | 349 | 356 | 240,000 | 1,780 |
| 2014-08-26 | 357 | 358 | 352 | 352 | 185,000 | 1,760 |
| 2014-08-25 | 355 | 361 | 354 | 356 | 589,000 | 1,780 |
| 2014-08-22 | 349 | 352 | 347 | 352 | 545,000 | 1,760 |
| 2014-08-21 | 342 | 350 | 341 | 346 | 600,000 | 1,730 |
| 2014-08-20 | 339 | 344 | 338 | 342 | 202,000 | 1,710 |
| 2014-08-19 | 344 | 344 | 340 | 341 | 169,000 | 1,705 |
| 2014-08-18 | 339 | 344 | 338 | 344 | 290,000 | 1,720 |
| 2014-08-15 | 330 | 340 | 330 | 339 | 459,000 | 1,695 |
| 2014-08-14 | 327 | 332 | 323 | 328 | 520,000 | 1,640 |
| 2014-08-13 | 324 | 327 | 321 | 324 | 209,000 | 1,620 |
| 2014-08-12 | 332 | 332 | 320 | 324 | 477,000 | 1,620 |
| 2014-08-11 | 332 | 333 | 327 | 333 | 233,000 | 1,665 |
| 2014-08-08 | 336 | 337 | 326 | 330 | 277,000 | 1,650 |
| 2014-08-07 | 332 | 341 | 330 | 338 | 392,000 | 1,690 |
| 2014-08-06 | 330 | 336 | 327 | 333 | 369,000 | 1,665 |
| 2014-08-05 | 324 | 340 | 322 | 335 | 917,000 | 1,675 |
| 2014-08-04 | 315 | 323 | 315 | 316 | 222,000 | 1,580 |
| 2014-08-01 | 328 | 329 | 311 | 311 | 411,000 | 1,555 |
| 2014-07-31 | 333 | 333 | 329 | 329 | 123,000 | 1,645 |
| 2014-07-30 | 332 | 333 | 331 | 332 | 82,000 | 1,660 |
| 2014-07-29 | 332 | 334 | 331 | 332 | 78,000 | 1,660 |
| 2014-07-28 | 332 | 333 | 330 | 333 | 81,000 | 1,665 |
| 2014-07-25 | 330 | 333 | 329 | 332 | 146,000 | 1,660 |
| 2014-07-24 | 331 | 332 | 329 | 330 | 147,000 | 1,650 |
| 2014-07-23 | 333 | 334 | 331 | 332 | 99,000 | 1,660 |
| 2014-07-22 | 330 | 333 | 327 | 333 | 323,000 | 1,665 |
| 2014-07-18 | 329 | 331 | 327 | 329 | 139,000 | 1,645 |
| 2014-07-17 | 329 | 330 | 327 | 330 | 115,000 | 1,650 |
| 2014-07-16 | 326 | 330 | 326 | 328 | 122,000 | 1,640 |
| 2014-07-15 | 326 | 330 | 326 | 330 | 98,000 | 1,650 |
| 2014-07-14 | 329 | 329 | 327 | 329 | 75,000 | 1,645 |
| 2014-07-11 | 330 | 331 | 326 | 329 | 137,000 | 1,645 |
| 2014-07-10 | 331 | 332 | 327 | 331 | 152,000 | 1,655 |
| 2014-07-09 | 331 | 334 | 330 | 331 | 96,000 | 1,655 |
| 2014-07-08 | 328 | 335 | 327 | 333 | 318,000 | 1,665 |
| 2014-07-07 | 327 | 330 | 327 | 329 | 151,000 | 1,645 |
| 2014-07-04 | 328 | 329 | 326 | 327 | 121,000 | 1,635 |
| 2014-07-03 | 326 | 330 | 326 | 328 | 93,000 | 1,640 |
| 2014-07-02 | 330 | 330 | 328 | 328 | 114,000 | 1,640 |
| 2014-07-01 | 329 | 331 | 328 | 330 | 187,000 | 1,650 |
| 2014-06-30 | 328 | 332 | 325 | 329 | 493,000 | 1,645 |
| 2014-06-27 | 326 | 330 | 325 | 328 | 295,000 | 1,640 |
| 2014-06-26 | 327 | 328 | 325 | 325 | 125,000 | 1,625 |
| 2014-06-25 | 324 | 327 | 324 | 325 | 93,000 | 1,625 |
| 2014-06-24 | 319 | 327 | 319 | 326 | 354,000 | 1,630 |
| 2014-06-23 | 321 | 322 | 319 | 321 | 130,000 | 1,605 |
| 2014-06-20 | 321 | 321 | 318 | 320 | 322,000 | 1,600 |
| 2014-06-19 | 320 | 322 | 318 | 318 | 440,000 | 1,590 |
| 2014-06-18 | 319 | 320 | 317 | 317 | 186,000 | 1,585 |
| 2014-06-17 | 318 | 319 | 317 | 319 | 155,000 | 1,595 |
| 2014-06-16 | 317 | 317 | 315 | 317 | 143,000 | 1,585 |
| 2014-06-13 | 316 | 318 | 315 | 317 | 332,000 | 1,585 |
| 2014-06-12 | 318 | 319 | 315 | 317 | 180,000 | 1,585 |
| 2014-06-11 | 318 | 319 | 315 | 319 | 340,000 | 1,595 |
| 2014-06-10 | 309 | 319 | 309 | 317 | 701,000 | 1,585 |
| 2014-06-09 | 311 | 311 | 308 | 309 | 136,000 | 1,545 |
| 2014-06-06 | 309 | 313 | 309 | 311 | 271,000 | 1,555 |
| 2014-06-05 | 310 | 313 | 309 | 311 | 316,000 | 1,555 |
| 2014-06-04 | 310 | 313 | 309 | 311 | 302,000 | 1,555 |
| 2014-06-03 | 309 | 313 | 308 | 311 | 466,000 | 1,555 |
| 2014-06-02 | 306 | 310 | 305 | 309 | 348,000 | 1,545 |
| 2014-05-30 | 305 | 308 | 303 | 306 | 492,000 | 1,530 |
| 2014-05-29 | 302 | 306 | 302 | 306 | 249,000 | 1,530 |
| 2014-05-28 | 303 | 305 | 302 | 305 | 337,000 | 1,525 |
| 2014-05-27 | 304 | 305 | 301 | 302 | 146,000 | 1,510 |
| 2014-05-26 | 299 | 304 | 298 | 304 | 493,000 | 1,520 |
| 2014-05-23 | 298 | 300 | 296 | 300 | 315,000 | 1,500 |
| 2014-05-22 | 295 | 300 | 294 | 299 | 717,000 | 1,495 |
| 2014-05-21 | 293 | 294 | 291 | 294 | 147,000 | 1,470 |
| 2014-05-20 | 292 | 295 | 291 | 293 | 497,000 | 1,465 |
| 2014-05-19 | 293 | 293 | 290 | 290 | 123,000 | 1,450 |
| 2014-05-16 | 292 | 293 | 290 | 292 | 279,000 | 1,460 |
| 2014-05-15 | 289 | 294 | 288 | 292 | 225,000 | 1,460 |
| 2014-05-14 | 288 | 297 | 288 | 292 | 702,000 | 1,460 |
| 2014-05-13 | 288 | 289 | 287 | 288 | 287,000 | 1,440 |
| 2014-05-12 | 281 | 289 | 280 | 287 | 1,110,000 | 1,435 |
| 2014-05-09 | 271 | 278 | 271 | 277 | 371,000 | 1,385 |
| 2014-05-08 | 271 | 276 | 270 | 273 | 300,000 | 1,365 |
| 2014-05-07 | 275 | 275 | 269 | 270 | 281,000 | 1,350 |
| 2014-05-02 | 275 | 275 | 274 | 275 | 65,000 | 1,375 |
| 2014-05-01 | 274 | 275 | 273 | 275 | 103,000 | 1,375 |
| 2014-04-30 | 273 | 274 | 272 | 273 | 111,000 | 1,365 |
| 2014-04-28 | 273 | 274 | 271 | 272 | 217,000 | 1,360 |
| 2014-04-25 | 272 | 275 | 272 | 273 | 98,000 | 1,365 |
| 2014-04-24 | 278 | 278 | 273 | 273 | 203,000 | 1,365 |
| 2014-04-23 | 278 | 278 | 276 | 278 | 58,000 | 1,390 |
| 2014-04-22 | 276 | 279 | 275 | 277 | 197,000 | 1,385 |
| 2014-04-21 | 277 | 277 | 274 | 276 | 160,000 | 1,380 |
| 2014-04-18 | 276 | 277 | 274 | 277 | 186,000 | 1,385 |
| 2014-04-17 | 275 | 277 | 274 | 277 | 175,000 | 1,385 |
| 2014-04-16 | 271 | 275 | 271 | 275 | 358,000 | 1,375 |
| 2014-04-15 | 271 | 273 | 270 | 271 | 238,000 | 1,355 |
| 2014-04-14 | 270 | 273 | 270 | 270 | 134,000 | 1,350 |
| 2014-04-11 | 269 | 272 | 268 | 270 | 202,000 | 1,350 |
| 2014-04-10 | 272 | 275 | 272 | 272 | 269,000 | 1,360 |
| 2014-04-09 | 272 | 272 | 270 | 270 | 271,000 | 1,350 |
| 2014-04-08 | 273 | 273 | 272 | 272 | 122,000 | 1,360 |
| 2014-04-07 | 275 | 275 | 273 | 273 | 126,000 | 1,365 |
| 2014-04-04 | 275 | 275 | 273 | 275 | 99,000 | 1,375 |
| 2014-04-03 | 275 | 276 | 274 | 275 | 141,000 | 1,375 |
| 2014-04-02 | 274 | 275 | 273 | 274 | 229,000 | 1,370 |
| 2014-04-01 | 276 | 277 | 273 | 274 | 262,000 | 1,370 |
| 2014-03-31 | 277 | 277 | 272 | 275 | 417,000 | 1,375 |
| 2014-03-28 | 271 | 277 | 270 | 277 | 422,000 | 1,385 |
| 2014-03-27 | 269 | 273 | 268 | 272 | 625,000 | 1,360 |
| 2014-03-26 | 280 | 280 | 278 | 280 | 1,070,000 | 1,400 |
| 2014-03-25 | 277 | 278 | 275 | 276 | 611,000 | 1,380 |
| 2014-03-24 | 274 | 278 | 274 | 275 | 659,000 | 1,375 |
| 2014-03-20 | 274 | 276 | 272 | 273 | 530,000 | 1,365 |
| 2014-03-19 | 273 | 276 | 272 | 275 | 480,000 | 1,375 |
| 2014-03-18 | 270 | 274 | 270 | 274 | 414,000 | 1,370 |
| 2014-03-17 | 270 | 270 | 268 | 269 | 435,000 | 1,345 |
| 2014-03-14 | 271 | 271 | 269 | 270 | 836,000 | 1,350 |
| 2014-03-13 | 272 | 273 | 271 | 271 | 393,000 | 1,355 |
| 2014-03-12 | 273 | 274 | 272 | 273 | 368,000 | 1,365 |
| 2014-03-11 | 273 | 274 | 272 | 273 | 416,000 | 1,365 |
| 2014-03-10 | 274 | 274 | 271 | 273 | 471,000 | 1,365 |
| 2014-03-07 | 273 | 275 | 272 | 274 | 494,000 | 1,370 |
| 2014-03-06 | 273 | 274 | 271 | 273 | 355,000 | 1,365 |
| 2014-03-05 | 275 | 275 | 272 | 273 | 343,000 | 1,365 |
| 2014-03-04 | 267 | 275 | 267 | 275 | 461,000 | 1,375 |
| 2014-03-03 | 268 | 270 | 266 | 269 | 572,000 | 1,345 |
| 2014-02-28 | 271 | 271 | 266 | 268 | 832,000 | 1,340 |
| 2014-02-27 | 274 | 274 | 270 | 270 | 466,000 | 1,350 |
| 2014-02-26 | 274 | 275 | 272 | 273 | 461,000 | 1,365 |
| 2014-02-25 | 275 | 276 | 273 | 275 | 331,000 | 1,375 |
| 2014-02-24 | 276 | 276 | 271 | 275 | 558,000 | 1,375 |
| 2014-02-21 | 272 | 275 | 272 | 275 | 256,000 | 1,375 |
| 2014-02-20 | 275 | 275 | 270 | 271 | 442,000 | 1,355 |
| 2014-02-19 | 276 | 278 | 274 | 275 | 201,000 | 1,375 |
| 2014-02-18 | 275 | 277 | 273 | 276 | 278,000 | 1,380 |
| 2014-02-17 | 273 | 273 | 270 | 273 | 245,000 | 1,365 |
| 2014-02-14 | 274 | 276 | 268 | 271 | 516,000 | 1,355 |
| 2014-02-13 | 279 | 279 | 274 | 274 | 561,000 | 1,370 |
| 2014-02-12 | 276 | 278 | 276 | 278 | 320,000 | 1,390 |
| 2014-02-10 | 270 | 273 | 269 | 273 | 537,000 | 1,365 |
| 2014-02-07 | 275 | 275 | 265 | 267 | 2,004,000 | 1,335 |
| 2014-02-06 | 281 | 282 | 276 | 276 | 678,000 | 1,380 |
| 2014-02-05 | 279 | 284 | 277 | 282 | 557,000 | 1,410 |
| 2014-02-04 | 280 | 281 | 276 | 278 | 747,000 | 1,390 |
| 2014-02-03 | 283 | 286 | 283 | 284 | 229,000 | 1,420 |
| 2014-01-31 | 288 | 290 | 283 | 285 | 504,000 | 1,425 |
| 2014-01-30 | 289 | 290 | 286 | 288 | 462,000 | 1,440 |
| 2014-01-29 | 292 | 297 | 290 | 296 | 538,000 | 1,480 |
| 2014-01-28 | 289 | 292 | 286 | 287 | 510,000 | 1,435 |
| 2014-01-27 | 288 | 290 | 286 | 288 | 488,000 | 1,440 |
| 2014-01-24 | 304 | 305 | 290 | 292 | 1,731,000 | 1,460 |
| 2014-01-23 | 297 | 297 | 293 | 293 | 226,000 | 1,465 |
| 2014-01-22 | 296 | 298 | 292 | 296 | 385,000 | 1,480 |
| 2014-01-21 | 297 | 298 | 296 | 296 | 274,000 | 1,480 |
| 2014-01-20 | 296 | 299 | 295 | 299 | 337,000 | 1,495 |
| 2014-01-17 | 294 | 297 | 293 | 296 | 441,000 | 1,480 |
| 2014-01-16 | 294 | 295 | 292 | 294 | 341,000 | 1,470 |
| 2014-01-15 | 290 | 294 | 289 | 294 | 509,000 | 1,470 |
| 2014-01-14 | 290 | 290 | 285 | 288 | 744,000 | 1,440 |
| 2014-01-10 | 290 | 292 | 288 | 291 | 599,000 | 1,455 |
| 2014-01-09 | 286 | 291 | 285 | 289 | 759,000 | 1,445 |
| 2014-01-08 | 284 | 287 | 283 | 287 | 610,000 | 1,435 |
| 2014-01-07 | 283 | 284 | 281 | 282 | 495,000 | 1,410 |
| 2014-01-06 | 284 | 284 | 280 | 282 | 573,000 | 1,410 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
