2613 (株)J-オイルミルズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 351 | 351 | 347 | 351 | 170,000 | 1,755 |
| 2015-12-29 | 342 | 349 | 341 | 349 | 142,000 | 1,745 |
| 2015-12-28 | 343 | 345 | 342 | 342 | 155,000 | 1,710 |
| 2015-12-25 | 340 | 346 | 340 | 342 | 156,000 | 1,710 |
| 2015-12-24 | 343 | 344 | 340 | 341 | 108,000 | 1,705 |
| 2015-12-22 | 343 | 347 | 342 | 342 | 157,000 | 1,710 |
| 2015-12-21 | 346 | 346 | 339 | 344 | 175,000 | 1,720 |
| 2015-12-18 | 345 | 348 | 343 | 346 | 178,000 | 1,730 |
| 2015-12-17 | 339 | 349 | 339 | 347 | 317,000 | 1,735 |
| 2015-12-16 | 335 | 339 | 334 | 338 | 290,000 | 1,690 |
| 2015-12-15 | 336 | 336 | 333 | 333 | 186,000 | 1,665 |
| 2015-12-14 | 335 | 336 | 334 | 334 | 139,000 | 1,670 |
| 2015-12-11 | 334 | 338 | 334 | 337 | 248,000 | 1,685 |
| 2015-12-10 | 338 | 338 | 335 | 336 | 246,000 | 1,680 |
| 2015-12-09 | 342 | 342 | 338 | 338 | 233,000 | 1,690 |
| 2015-12-08 | 341 | 343 | 341 | 341 | 118,000 | 1,705 |
| 2015-12-07 | 342 | 346 | 341 | 341 | 198,000 | 1,705 |
| 2015-12-04 | 345 | 345 | 341 | 342 | 248,000 | 1,710 |
| 2015-12-03 | 345 | 347 | 345 | 345 | 116,000 | 1,725 |
| 2015-12-02 | 349 | 349 | 346 | 347 | 148,000 | 1,735 |
| 2015-12-01 | 349 | 350 | 346 | 347 | 244,000 | 1,735 |
| 2015-11-30 | 352 | 352 | 348 | 349 | 125,000 | 1,745 |
| 2015-11-27 | 353 | 354 | 348 | 348 | 136,000 | 1,740 |
| 2015-11-26 | 352 | 354 | 350 | 352 | 190,000 | 1,760 |
| 2015-11-25 | 350 | 351 | 346 | 350 | 190,000 | 1,750 |
| 2015-11-24 | 349 | 351 | 347 | 349 | 175,000 | 1,745 |
| 2015-11-20 | 345 | 347 | 343 | 346 | 214,000 | 1,730 |
| 2015-11-19 | 350 | 350 | 343 | 343 | 329,000 | 1,715 |
| 2015-11-18 | 358 | 358 | 344 | 345 | 461,000 | 1,725 |
| 2015-11-17 | 357 | 359 | 355 | 358 | 148,000 | 1,790 |
| 2015-11-16 | 351 | 355 | 351 | 354 | 121,000 | 1,770 |
| 2015-11-13 | 347 | 354 | 346 | 354 | 350,000 | 1,770 |
| 2015-11-12 | 351 | 351 | 346 | 348 | 152,000 | 1,740 |
| 2015-11-11 | 342 | 352 | 340 | 351 | 271,000 | 1,755 |
| 2015-11-10 | 345 | 349 | 344 | 349 | 193,000 | 1,745 |
| 2015-11-09 | 346 | 347 | 344 | 345 | 193,000 | 1,725 |
| 2015-11-06 | 350 | 351 | 341 | 344 | 406,000 | 1,720 |
| 2015-11-05 | 352 | 356 | 352 | 353 | 112,000 | 1,765 |
| 2015-11-04 | 353 | 356 | 350 | 352 | 153,000 | 1,760 |
| 2015-11-02 | 350 | 351 | 346 | 350 | 216,000 | 1,750 |
| 2015-10-30 | 346 | 356 | 346 | 350 | 285,000 | 1,750 |
| 2015-10-29 | 346 | 347 | 344 | 345 | 148,000 | 1,725 |
| 2015-10-28 | 345 | 346 | 344 | 344 | 92,000 | 1,720 |
| 2015-10-27 | 342 | 344 | 342 | 344 | 78,000 | 1,720 |
| 2015-10-26 | 345 | 346 | 342 | 342 | 155,000 | 1,710 |
| 2015-10-23 | 343 | 344 | 341 | 342 | 204,000 | 1,710 |
| 2015-10-22 | 340 | 342 | 338 | 338 | 203,000 | 1,690 |
| 2015-10-21 | 333 | 338 | 333 | 338 | 161,000 | 1,690 |
| 2015-10-20 | 338 | 338 | 334 | 334 | 172,000 | 1,670 |
| 2015-10-19 | 338 | 339 | 337 | 337 | 104,000 | 1,685 |
| 2015-10-16 | 338 | 341 | 337 | 337 | 252,000 | 1,685 |
| 2015-10-15 | 338 | 340 | 336 | 337 | 269,000 | 1,685 |
| 2015-10-14 | 339 | 340 | 338 | 338 | 160,000 | 1,690 |
| 2015-10-13 | 344 | 346 | 338 | 340 | 256,000 | 1,700 |
| 2015-10-09 | 338 | 345 | 338 | 344 | 216,000 | 1,720 |
| 2015-10-08 | 339 | 340 | 335 | 338 | 279,000 | 1,690 |
| 2015-10-07 | 336 | 339 | 336 | 338 | 248,000 | 1,690 |
| 2015-10-06 | 342 | 342 | 338 | 339 | 171,000 | 1,695 |
| 2015-10-05 | 340 | 341 | 336 | 339 | 143,000 | 1,695 |
| 2015-10-02 | 342 | 347 | 335 | 336 | 425,000 | 1,680 |
| 2015-10-01 | 346 | 350 | 344 | 350 | 89,000 | 1,750 |
| 2015-09-30 | 337 | 344 | 337 | 343 | 175,000 | 1,715 |
| 2015-09-29 | 341 | 343 | 334 | 336 | 197,000 | 1,680 |
| 2015-09-28 | 344 | 346 | 341 | 344 | 177,000 | 1,720 |
| 2015-09-25 | 345 | 350 | 345 | 349 | 215,000 | 1,745 |
| 2015-09-24 | 350 | 350 | 345 | 345 | 201,000 | 1,725 |
| 2015-09-18 | 360 | 361 | 348 | 348 | 474,000 | 1,740 |
| 2015-09-17 | 361 | 364 | 360 | 361 | 137,000 | 1,805 |
| 2015-09-16 | 363 | 363 | 358 | 361 | 72,000 | 1,805 |
| 2015-09-15 | 362 | 365 | 358 | 358 | 115,000 | 1,790 |
| 2015-09-14 | 370 | 370 | 358 | 359 | 198,000 | 1,795 |
| 2015-09-11 | 360 | 372 | 360 | 369 | 239,000 | 1,845 |
| 2015-09-10 | 365 | 365 | 358 | 364 | 282,000 | 1,820 |
| 2015-09-09 | 362 | 368 | 360 | 367 | 184,000 | 1,835 |
| 2015-09-08 | 364 | 370 | 355 | 355 | 118,000 | 1,775 |
| 2015-09-07 | 360 | 369 | 358 | 362 | 316,000 | 1,810 |
| 2015-09-04 | 373 | 373 | 360 | 361 | 298,000 | 1,805 |
| 2015-09-03 | 375 | 381 | 371 | 372 | 104,000 | 1,860 |
| 2015-09-02 | 370 | 380 | 370 | 373 | 149,000 | 1,865 |
| 2015-09-01 | 391 | 391 | 376 | 376 | 212,000 | 1,880 |
| 2015-08-31 | 393 | 396 | 387 | 395 | 125,000 | 1,975 |
| 2015-08-28 | 387 | 397 | 385 | 393 | 206,000 | 1,965 |
| 2015-08-27 | 383 | 392 | 380 | 385 | 308,000 | 1,925 |
| 2015-08-26 | 375 | 380 | 371 | 376 | 315,000 | 1,880 |
| 2015-08-25 | 380 | 393 | 370 | 372 | 297,000 | 1,860 |
| 2015-08-24 | 400 | 403 | 390 | 390 | 326,000 | 1,950 |
| 2015-08-21 | 406 | 412 | 405 | 405 | 214,000 | 2,025 |
| 2015-08-20 | 409 | 413 | 407 | 408 | 102,000 | 2,040 |
| 2015-08-19 | 416 | 416 | 410 | 410 | 77,000 | 2,050 |
| 2015-08-18 | 423 | 423 | 414 | 417 | 133,000 | 2,085 |
| 2015-08-17 | 414 | 425 | 414 | 423 | 129,000 | 2,115 |
| 2015-08-14 | 412 | 418 | 411 | 415 | 160,000 | 2,075 |
| 2015-08-13 | 410 | 414 | 409 | 410 | 174,000 | 2,050 |
| 2015-08-12 | 414 | 416 | 410 | 411 | 121,000 | 2,055 |
| 2015-08-11 | 414 | 418 | 412 | 415 | 108,000 | 2,075 |
| 2015-08-10 | 415 | 418 | 411 | 418 | 109,000 | 2,090 |
| 2015-08-07 | 413 | 420 | 413 | 417 | 125,000 | 2,085 |
| 2015-08-06 | 410 | 416 | 407 | 413 | 194,000 | 2,065 |
| 2015-08-05 | 407 | 413 | 405 | 407 | 340,000 | 2,035 |
| 2015-08-04 | 423 | 423 | 410 | 415 | 276,000 | 2,075 |
| 2015-08-03 | 422 | 424 | 419 | 423 | 158,000 | 2,115 |
| 2015-07-31 | 418 | 422 | 414 | 420 | 245,000 | 2,100 |
| 2015-07-30 | 416 | 419 | 415 | 417 | 131,000 | 2,085 |
| 2015-07-29 | 422 | 422 | 414 | 416 | 130,000 | 2,080 |
| 2015-07-28 | 409 | 421 | 408 | 420 | 218,000 | 2,100 |
| 2015-07-27 | 417 | 417 | 408 | 409 | 198,000 | 2,045 |
| 2015-07-24 | 416 | 419 | 416 | 417 | 89,000 | 2,085 |
| 2015-07-23 | 418 | 420 | 417 | 420 | 68,000 | 2,100 |
| 2015-07-22 | 417 | 418 | 415 | 417 | 157,000 | 2,085 |
| 2015-07-21 | 420 | 420 | 415 | 416 | 138,000 | 2,080 |
| 2015-07-17 | 420 | 423 | 413 | 415 | 235,000 | 2,075 |
| 2015-07-16 | 425 | 425 | 420 | 423 | 180,000 | 2,115 |
| 2015-07-15 | 421 | 425 | 421 | 425 | 155,000 | 2,125 |
| 2015-07-14 | 414 | 420 | 412 | 415 | 128,000 | 2,075 |
| 2015-07-13 | 402 | 412 | 401 | 407 | 157,000 | 2,035 |
| 2015-07-10 | 404 | 406 | 399 | 401 | 244,000 | 2,005 |
| 2015-07-09 | 405 | 406 | 397 | 403 | 330,000 | 2,015 |
| 2015-07-08 | 421 | 421 | 409 | 409 | 203,000 | 2,045 |
| 2015-07-07 | 419 | 424 | 416 | 417 | 221,000 | 2,085 |
| 2015-07-06 | 420 | 420 | 416 | 416 | 136,000 | 2,080 |
| 2015-07-03 | 423 | 425 | 419 | 420 | 82,000 | 2,100 |
| 2015-07-02 | 422 | 424 | 419 | 423 | 167,000 | 2,115 |
| 2015-07-01 | 423 | 423 | 414 | 420 | 192,000 | 2,100 |
| 2015-06-30 | 427 | 431 | 419 | 420 | 402,000 | 2,100 |
| 2015-06-29 | 434 | 436 | 428 | 432 | 215,000 | 2,160 |
| 2015-06-26 | 436 | 439 | 435 | 436 | 97,000 | 2,180 |
| 2015-06-25 | 441 | 443 | 433 | 434 | 166,000 | 2,170 |
| 2015-06-24 | 443 | 445 | 440 | 441 | 183,000 | 2,205 |
| 2015-06-23 | 441 | 444 | 440 | 443 | 158,000 | 2,215 |
| 2015-06-22 | 443 | 445 | 439 | 443 | 107,000 | 2,215 |
| 2015-06-19 | 441 | 449 | 435 | 443 | 391,000 | 2,215 |
| 2015-06-18 | 450 | 453 | 444 | 444 | 185,000 | 2,220 |
| 2015-06-17 | 440 | 456 | 437 | 451 | 557,000 | 2,255 |
| 2015-06-16 | 439 | 441 | 435 | 436 | 121,000 | 2,180 |
| 2015-06-15 | 441 | 441 | 438 | 439 | 118,000 | 2,195 |
| 2015-06-12 | 435 | 443 | 431 | 441 | 446,000 | 2,205 |
| 2015-06-11 | 424 | 433 | 424 | 433 | 180,000 | 2,165 |
| 2015-06-10 | 423 | 430 | 423 | 424 | 143,000 | 2,120 |
| 2015-06-09 | 428 | 430 | 420 | 420 | 179,000 | 2,100 |
| 2015-06-08 | 436 | 436 | 425 | 428 | 134,000 | 2,140 |
| 2015-06-05 | 430 | 437 | 430 | 436 | 157,000 | 2,180 |
| 2015-06-04 | 438 | 438 | 428 | 432 | 256,000 | 2,160 |
| 2015-06-03 | 435 | 440 | 431 | 439 | 303,000 | 2,195 |
| 2015-06-02 | 429 | 433 | 423 | 430 | 302,000 | 2,150 |
| 2015-06-01 | 425 | 425 | 420 | 422 | 169,000 | 2,110 |
| 2015-05-29 | 424 | 428 | 422 | 422 | 206,000 | 2,110 |
| 2015-05-28 | 411 | 424 | 411 | 422 | 273,000 | 2,110 |
| 2015-05-27 | 416 | 416 | 410 | 411 | 143,000 | 2,055 |
| 2015-05-26 | 417 | 417 | 413 | 414 | 112,000 | 2,070 |
| 2015-05-25 | 414 | 415 | 412 | 415 | 105,000 | 2,075 |
| 2015-05-22 | 415 | 415 | 410 | 412 | 121,000 | 2,060 |
| 2015-05-21 | 422 | 425 | 412 | 414 | 267,000 | 2,070 |
| 2015-05-20 | 417 | 417 | 412 | 415 | 183,000 | 2,075 |
| 2015-05-19 | 419 | 421 | 416 | 417 | 152,000 | 2,085 |
| 2015-05-18 | 419 | 422 | 417 | 419 | 213,000 | 2,095 |
| 2015-05-15 | 427 | 434 | 416 | 419 | 435,000 | 2,095 |
| 2015-05-14 | 425 | 433 | 419 | 431 | 615,000 | 2,155 |
| 2015-05-13 | 423 | 426 | 419 | 426 | 296,000 | 2,130 |
| 2015-05-12 | 411 | 422 | 410 | 420 | 506,000 | 2,100 |
| 2015-05-11 | 412 | 415 | 409 | 412 | 273,000 | 2,060 |
| 2015-05-08 | 410 | 410 | 404 | 404 | 152,000 | 2,020 |
| 2015-05-07 | 402 | 411 | 402 | 409 | 304,000 | 2,045 |
| 2015-05-01 | 405 | 405 | 398 | 400 | 213,000 | 2,000 |
| 2015-04-30 | 407 | 407 | 401 | 405 | 263,000 | 2,025 |
| 2015-04-28 | 406 | 410 | 404 | 406 | 228,000 | 2,030 |
| 2015-04-27 | 400 | 404 | 400 | 403 | 161,000 | 2,015 |
| 2015-04-24 | 402 | 403 | 400 | 400 | 97,000 | 2,000 |
| 2015-04-23 | 402 | 406 | 400 | 402 | 146,000 | 2,010 |
| 2015-04-22 | 404 | 404 | 400 | 402 | 220,000 | 2,010 |
| 2015-04-21 | 406 | 406 | 399 | 404 | 338,000 | 2,020 |
| 2015-04-20 | 400 | 407 | 400 | 402 | 139,000 | 2,010 |
| 2015-04-17 | 408 | 408 | 400 | 404 | 358,000 | 2,020 |
| 2015-04-16 | 402 | 408 | 399 | 408 | 348,000 | 2,040 |
| 2015-04-15 | 401 | 402 | 398 | 400 | 150,000 | 2,000 |
| 2015-04-14 | 405 | 405 | 400 | 401 | 156,000 | 2,005 |
| 2015-04-13 | 403 | 405 | 398 | 403 | 326,000 | 2,015 |
| 2015-04-10 | 405 | 410 | 403 | 403 | 481,000 | 2,015 |
| 2015-04-09 | 408 | 419 | 405 | 410 | 833,000 | 2,050 |
| 2015-04-08 | 422 | 426 | 421 | 424 | 146,000 | 2,120 |
| 2015-04-07 | 414 | 419 | 413 | 418 | 204,000 | 2,090 |
| 2015-04-06 | 420 | 424 | 419 | 419 | 73,000 | 2,095 |
| 2015-04-03 | 423 | 428 | 423 | 426 | 161,000 | 2,130 |
| 2015-04-02 | 416 | 426 | 416 | 424 | 281,000 | 2,120 |
| 2015-04-01 | 414 | 419 | 407 | 411 | 218,000 | 2,055 |
| 2015-03-31 | 431 | 433 | 415 | 418 | 249,000 | 2,090 |
| 2015-03-30 | 424 | 425 | 421 | 423 | 220,000 | 2,115 |
| 2015-03-27 | 428 | 431 | 424 | 425 | 295,000 | 2,125 |
| 2015-03-26 | 440 | 440 | 435 | 436 | 600,000 | 2,180 |
| 2015-03-25 | 440 | 441 | 438 | 440 | 256,000 | 2,200 |
| 2015-03-24 | 442 | 442 | 438 | 442 | 207,000 | 2,210 |
| 2015-03-23 | 436 | 441 | 434 | 440 | 221,000 | 2,200 |
| 2015-03-20 | 434 | 436 | 432 | 436 | 313,000 | 2,180 |
| 2015-03-19 | 438 | 440 | 433 | 434 | 198,000 | 2,170 |
| 2015-03-18 | 439 | 440 | 436 | 438 | 218,000 | 2,190 |
| 2015-03-17 | 443 | 445 | 438 | 439 | 263,000 | 2,195 |
| 2015-03-16 | 444 | 447 | 440 | 443 | 174,000 | 2,215 |
| 2015-03-13 | 440 | 447 | 438 | 444 | 399,000 | 2,220 |
| 2015-03-12 | 437 | 439 | 435 | 439 | 186,000 | 2,195 |
| 2015-03-11 | 437 | 445 | 437 | 438 | 204,000 | 2,190 |
| 2015-03-10 | 446 | 447 | 439 | 439 | 172,000 | 2,195 |
| 2015-03-09 | 436 | 448 | 433 | 446 | 262,000 | 2,230 |
| 2015-03-06 | 430 | 441 | 430 | 439 | 218,000 | 2,195 |
| 2015-03-05 | 434 | 436 | 433 | 433 | 90,000 | 2,165 |
| 2015-03-04 | 435 | 436 | 432 | 434 | 134,000 | 2,170 |
| 2015-03-03 | 426 | 437 | 423 | 435 | 266,000 | 2,175 |
| 2015-03-02 | 430 | 433 | 427 | 427 | 240,000 | 2,135 |
| 2015-02-27 | 428 | 429 | 425 | 427 | 174,000 | 2,135 |
| 2015-02-26 | 423 | 430 | 423 | 429 | 176,000 | 2,145 |
| 2015-02-25 | 421 | 425 | 419 | 423 | 179,000 | 2,115 |
| 2015-02-24 | 420 | 422 | 418 | 419 | 149,000 | 2,095 |
| 2015-02-23 | 422 | 422 | 416 | 419 | 142,000 | 2,095 |
| 2015-02-20 | 417 | 420 | 413 | 420 | 199,000 | 2,100 |
| 2015-02-19 | 417 | 418 | 411 | 417 | 324,000 | 2,085 |
| 2015-02-18 | 412 | 415 | 407 | 414 | 285,000 | 2,070 |
| 2015-02-17 | 404 | 410 | 401 | 406 | 441,000 | 2,030 |
| 2015-02-16 | 418 | 418 | 403 | 403 | 405,000 | 2,015 |
| 2015-02-13 | 423 | 423 | 412 | 413 | 203,000 | 2,065 |
| 2015-02-12 | 418 | 424 | 412 | 415 | 240,000 | 2,075 |
| 2015-02-10 | 409 | 418 | 409 | 415 | 600,000 | 2,075 |
| 2015-02-09 | 412 | 427 | 412 | 427 | 274,000 | 2,135 |
| 2015-02-06 | 412 | 419 | 412 | 412 | 180,000 | 2,060 |
| 2015-02-05 | 415 | 419 | 413 | 414 | 169,000 | 2,070 |
| 2015-02-04 | 420 | 424 | 419 | 420 | 154,000 | 2,100 |
| 2015-02-03 | 425 | 425 | 419 | 420 | 239,000 | 2,100 |
| 2015-02-02 | 419 | 425 | 418 | 423 | 143,000 | 2,115 |
| 2015-01-30 | 427 | 434 | 418 | 422 | 369,000 | 2,110 |
| 2015-01-29 | 416 | 426 | 416 | 423 | 187,000 | 2,115 |
| 2015-01-28 | 405 | 425 | 405 | 423 | 377,000 | 2,115 |
| 2015-01-27 | 407 | 410 | 404 | 409 | 222,000 | 2,045 |
| 2015-01-26 | 397 | 407 | 397 | 406 | 258,000 | 2,030 |
| 2015-01-23 | 396 | 402 | 396 | 398 | 192,000 | 1,990 |
| 2015-01-22 | 399 | 402 | 393 | 397 | 276,000 | 1,985 |
| 2015-01-21 | 396 | 402 | 395 | 401 | 370,000 | 2,005 |
| 2015-01-20 | 395 | 399 | 395 | 398 | 198,000 | 1,990 |
| 2015-01-19 | 395 | 395 | 391 | 394 | 83,000 | 1,970 |
| 2015-01-16 | 393 | 394 | 385 | 393 | 326,000 | 1,965 |
| 2015-01-15 | 388 | 399 | 386 | 396 | 373,000 | 1,980 |
| 2015-01-14 | 385 | 389 | 383 | 386 | 307,000 | 1,930 |
| 2015-01-13 | 377 | 383 | 375 | 383 | 140,000 | 1,915 |
| 2015-01-09 | 379 | 381 | 375 | 379 | 272,000 | 1,895 |
| 2015-01-08 | 375 | 381 | 374 | 377 | 287,000 | 1,885 |
| 2015-01-07 | 377 | 382 | 374 | 374 | 269,000 | 1,870 |
| 2015-01-06 | 383 | 383 | 377 | 377 | 430,000 | 1,885 |
| 2015-01-05 | 389 | 391 | 386 | 387 | 214,000 | 1,935 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
