2613 (株)J-オイルミルズ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,895 | 3,995 | 3,895 | 3,990 | 34,500 | 1,995 |
| 2016-12-29 | 3,890 | 3,910 | 3,860 | 3,895 | 18,300 | 1,947.50 |
| 2016-12-28 | 3,835 | 3,925 | 3,835 | 3,920 | 15,900 | 1,960 |
| 2016-12-27 | 3,850 | 3,915 | 3,820 | 3,835 | 42,700 | 1,917.50 |
| 2016-12-26 | 3,835 | 3,850 | 3,820 | 3,840 | 14,100 | 1,920 |
| 2016-12-22 | 3,815 | 3,835 | 3,795 | 3,820 | 16,800 | 1,910 |
| 2016-12-21 | 3,835 | 3,845 | 3,805 | 3,815 | 11,700 | 1,907.50 |
| 2016-12-20 | 3,755 | 3,840 | 3,750 | 3,835 | 25,000 | 1,917.50 |
| 2016-12-19 | 3,750 | 3,785 | 3,745 | 3,760 | 32,100 | 1,880 |
| 2016-12-16 | 3,780 | 3,795 | 3,735 | 3,750 | 39,600 | 1,875 |
| 2016-12-15 | 3,755 | 3,790 | 3,745 | 3,780 | 31,200 | 1,890 |
| 2016-12-14 | 3,750 | 3,775 | 3,745 | 3,755 | 22,900 | 1,877.50 |
| 2016-12-13 | 3,730 | 3,770 | 3,720 | 3,745 | 29,700 | 1,872.50 |
| 2016-12-12 | 3,720 | 3,720 | 3,670 | 3,720 | 29,700 | 1,860 |
| 2016-12-09 | 3,680 | 3,715 | 3,680 | 3,700 | 21,700 | 1,850 |
| 2016-12-08 | 3,740 | 3,740 | 3,705 | 3,720 | 17,200 | 1,860 |
| 2016-12-07 | 3,700 | 3,720 | 3,680 | 3,710 | 16,900 | 1,855 |
| 2016-12-06 | 3,720 | 3,720 | 3,645 | 3,660 | 21,200 | 1,830 |
| 2016-12-05 | 3,745 | 3,745 | 3,680 | 3,690 | 17,900 | 1,845 |
| 2016-12-02 | 3,770 | 3,790 | 3,705 | 3,755 | 34,000 | 1,877.50 |
| 2016-12-01 | 3,750 | 3,780 | 3,720 | 3,725 | 24,500 | 1,862.50 |
| 2016-11-30 | 3,715 | 3,730 | 3,710 | 3,730 | 22,800 | 1,865 |
| 2016-11-29 | 3,715 | 3,725 | 3,685 | 3,715 | 12,300 | 1,857.50 |
| 2016-11-28 | 3,715 | 3,720 | 3,680 | 3,715 | 11,400 | 1,857.50 |
| 2016-11-25 | 3,695 | 3,720 | 3,685 | 3,720 | 20,500 | 1,860 |
| 2016-11-24 | 3,690 | 3,710 | 3,665 | 3,705 | 15,500 | 1,852.50 |
| 2016-11-22 | 3,680 | 3,705 | 3,675 | 3,690 | 18,200 | 1,845 |
| 2016-11-21 | 3,680 | 3,685 | 3,665 | 3,680 | 8,400 | 1,840 |
| 2016-11-18 | 3,630 | 3,665 | 3,620 | 3,655 | 20,800 | 1,827.50 |
| 2016-11-17 | 3,585 | 3,635 | 3,560 | 3,630 | 16,100 | 1,815 |
| 2016-11-16 | 3,605 | 3,610 | 3,570 | 3,580 | 20,000 | 1,790 |
| 2016-11-15 | 3,655 | 3,655 | 3,580 | 3,590 | 21,300 | 1,795 |
| 2016-11-14 | 3,585 | 3,645 | 3,585 | 3,635 | 12,700 | 1,817.50 |
| 2016-11-11 | 3,620 | 3,650 | 3,570 | 3,585 | 18,000 | 1,792.50 |
| 2016-11-10 | 3,580 | 3,625 | 3,530 | 3,610 | 23,700 | 1,805 |
| 2016-11-09 | 3,660 | 3,660 | 3,440 | 3,465 | 41,800 | 1,732.50 |
| 2016-11-08 | 3,755 | 3,765 | 3,605 | 3,660 | 31,900 | 1,830 |
| 2016-11-07 | 3,775 | 3,800 | 3,735 | 3,755 | 20,900 | 1,877.50 |
| 2016-11-04 | 3,735 | 3,810 | 3,700 | 3,730 | 27,500 | 1,865 |
| 2016-11-02 | 3,780 | 3,830 | 3,775 | 3,820 | 31,000 | 1,910 |
| 2016-11-01 | 3,775 | 3,800 | 3,725 | 3,800 | 26,400 | 1,900 |
| 2016-10-31 | 3,750 | 3,775 | 3,715 | 3,735 | 24,100 | 1,867.50 |
| 2016-10-28 | 3,770 | 3,785 | 3,705 | 3,750 | 102,700 | 1,875 |
| 2016-10-27 | 3,740 | 3,765 | 3,725 | 3,760 | 13,800 | 1,880 |
| 2016-10-26 | 3,675 | 3,750 | 3,665 | 3,750 | 21,900 | 1,875 |
| 2016-10-25 | 3,635 | 3,675 | 3,635 | 3,665 | 18,600 | 1,832.50 |
| 2016-10-24 | 3,670 | 3,670 | 3,620 | 3,650 | 17,900 | 1,825 |
| 2016-10-21 | 3,740 | 3,740 | 3,675 | 3,680 | 14,300 | 1,840 |
| 2016-10-20 | 3,760 | 3,780 | 3,745 | 3,770 | 20,300 | 1,885 |
| 2016-10-19 | 3,705 | 3,760 | 3,695 | 3,750 | 15,700 | 1,875 |
| 2016-10-17 | 3,735 | 3,735 | 3,690 | 3,705 | 14,600 | 1,852.50 |
| 2016-10-13 | 3,680 | 3,700 | 3,650 | 3,665 | 18,400 | 1,832.50 |
| 2016-10-12 | 3,685 | 3,700 | 3,630 | 3,635 | 21,600 | 1,817.50 |
| 2016-10-11 | 3,700 | 3,770 | 3,700 | 3,750 | 21,200 | 1,875 |
| 2016-10-07 | 3,715 | 3,730 | 3,660 | 3,695 | 17,800 | 1,847.50 |
| 2016-10-06 | 3,725 | 3,770 | 3,725 | 3,750 | 18,400 | 1,875 |
| 2016-10-05 | 3,735 | 3,745 | 3,700 | 3,735 | 21,600 | 1,867.50 |
| 2016-10-04 | 3,720 | 3,730 | 3,685 | 3,730 | 20,500 | 1,865 |
| 2016-10-03 | 3,590 | 3,715 | 3,590 | 3,715 | 31,800 | 1,857.50 |
| 2016-09-30 | 3,720 | 3,725 | 3,585 | 3,590 | 24,400 | 1,795 |
| 2016-09-29 | 3,715 | 3,730 | 3,705 | 3,725 | 16,500 | 1,862.50 |
| 2016-09-28 | 3,760 | 3,760 | 3,650 | 3,740 | 13,000 | 1,870 |
| 2016-09-27 | 366 | 375 | 365 | 375 | 170,000 | 1,875 |
| 2016-09-26 | 368 | 374 | 367 | 373 | 282,000 | 1,865 |
| 2016-09-23 | 364 | 368 | 360 | 368 | 237,000 | 1,840 |
| 2016-09-21 | 355 | 364 | 350 | 363 | 229,000 | 1,815 |
| 2016-09-20 | 348 | 355 | 346 | 353 | 174,000 | 1,765 |
| 2016-09-16 | 350 | 350 | 345 | 348 | 150,000 | 1,740 |
| 2016-09-15 | 347 | 350 | 347 | 347 | 79,000 | 1,735 |
| 2016-09-14 | 351 | 353 | 349 | 350 | 101,000 | 1,750 |
| 2016-09-13 | 354 | 354 | 349 | 352 | 115,000 | 1,760 |
| 2016-09-12 | 347 | 352 | 346 | 352 | 175,000 | 1,760 |
| 2016-09-09 | 348 | 352 | 347 | 347 | 231,000 | 1,735 |
| 2016-09-08 | 341 | 349 | 338 | 348 | 279,000 | 1,740 |
| 2016-09-07 | 339 | 343 | 337 | 337 | 158,000 | 1,685 |
| 2016-09-06 | 335 | 345 | 335 | 344 | 141,000 | 1,720 |
| 2016-09-05 | 337 | 337 | 333 | 335 | 125,000 | 1,675 |
| 2016-09-02 | 334 | 336 | 331 | 335 | 127,000 | 1,675 |
| 2016-09-01 | 332 | 337 | 331 | 336 | 90,000 | 1,680 |
| 2016-08-31 | 334 | 334 | 329 | 331 | 150,000 | 1,655 |
| 2016-08-30 | 334 | 336 | 330 | 334 | 114,000 | 1,670 |
| 2016-08-29 | 330 | 332 | 329 | 331 | 100,000 | 1,655 |
| 2016-08-26 | 332 | 333 | 327 | 329 | 146,000 | 1,645 |
| 2016-08-25 | 332 | 335 | 332 | 333 | 61,000 | 1,665 |
| 2016-08-24 | 334 | 334 | 330 | 334 | 54,000 | 1,670 |
| 2016-08-23 | 330 | 335 | 329 | 334 | 149,000 | 1,670 |
| 2016-08-22 | 334 | 334 | 327 | 328 | 114,000 | 1,640 |
| 2016-08-19 | 333 | 333 | 329 | 330 | 113,000 | 1,650 |
| 2016-08-18 | 335 | 336 | 333 | 334 | 187,000 | 1,670 |
| 2016-08-17 | 327 | 337 | 327 | 334 | 373,000 | 1,670 |
| 2016-08-16 | 335 | 337 | 329 | 329 | 230,000 | 1,645 |
| 2016-08-15 | 341 | 341 | 334 | 335 | 126,000 | 1,675 |
| 2016-08-12 | 340 | 340 | 337 | 338 | 109,000 | 1,690 |
| 2016-08-10 | 340 | 340 | 335 | 336 | 173,000 | 1,680 |
| 2016-08-09 | 337 | 342 | 336 | 342 | 166,000 | 1,710 |
| 2016-08-08 | 337 | 337 | 330 | 334 | 185,000 | 1,670 |
| 2016-08-05 | 340 | 341 | 328 | 329 | 378,000 | 1,645 |
| 2016-08-04 | 346 | 349 | 338 | 341 | 321,000 | 1,705 |
| 2016-08-03 | 341 | 346 | 339 | 342 | 166,000 | 1,710 |
| 2016-08-02 | 345 | 349 | 344 | 345 | 135,000 | 1,725 |
| 2016-08-01 | 347 | 348 | 341 | 345 | 131,000 | 1,725 |
| 2016-07-29 | 348 | 348 | 342 | 347 | 155,000 | 1,735 |
| 2016-07-28 | 350 | 353 | 345 | 346 | 144,000 | 1,730 |
| 2016-07-27 | 353 | 355 | 350 | 353 | 97,000 | 1,765 |
| 2016-07-26 | 348 | 356 | 348 | 349 | 177,000 | 1,745 |
| 2016-07-25 | 354 | 357 | 340 | 347 | 261,000 | 1,735 |
| 2016-07-22 | 353 | 354 | 348 | 352 | 134,000 | 1,760 |
| 2016-07-21 | 354 | 354 | 349 | 353 | 96,000 | 1,765 |
| 2016-07-20 | 352 | 352 | 347 | 352 | 82,000 | 1,760 |
| 2016-07-19 | 354 | 355 | 348 | 352 | 96,000 | 1,760 |
| 2016-07-15 | 356 | 356 | 349 | 353 | 103,000 | 1,765 |
| 2016-07-14 | 353 | 357 | 353 | 355 | 110,000 | 1,775 |
| 2016-07-13 | 354 | 354 | 348 | 351 | 76,000 | 1,755 |
| 2016-07-12 | 352 | 353 | 348 | 350 | 173,000 | 1,750 |
| 2016-07-11 | 348 | 352 | 347 | 349 | 73,000 | 1,745 |
| 2016-07-08 | 357 | 357 | 342 | 342 | 89,000 | 1,710 |
| 2016-07-07 | 351 | 358 | 351 | 354 | 224,000 | 1,770 |
| 2016-07-06 | 336 | 352 | 335 | 351 | 193,000 | 1,755 |
| 2016-07-05 | 340 | 344 | 339 | 342 | 74,000 | 1,710 |
| 2016-07-04 | 340 | 344 | 334 | 344 | 154,000 | 1,720 |
| 2016-07-01 | 343 | 343 | 337 | 340 | 163,000 | 1,700 |
| 2016-06-30 | 346 | 346 | 339 | 339 | 90,000 | 1,695 |
| 2016-06-29 | 342 | 345 | 338 | 340 | 99,000 | 1,700 |
| 2016-06-28 | 331 | 346 | 328 | 342 | 193,000 | 1,710 |
| 2016-06-27 | 321 | 336 | 321 | 334 | 165,000 | 1,670 |
| 2016-06-24 | 342 | 346 | 312 | 315 | 406,000 | 1,575 |
| 2016-06-23 | 344 | 347 | 340 | 343 | 139,000 | 1,715 |
| 2016-06-22 | 348 | 348 | 339 | 347 | 198,000 | 1,735 |
| 2016-06-21 | 330 | 345 | 329 | 344 | 121,000 | 1,720 |
| 2016-06-20 | 322 | 331 | 322 | 329 | 156,000 | 1,645 |
| 2016-06-17 | 328 | 334 | 319 | 321 | 238,000 | 1,605 |
| 2016-06-16 | 337 | 339 | 327 | 327 | 153,000 | 1,635 |
| 2016-06-15 | 337 | 343 | 334 | 336 | 155,000 | 1,680 |
| 2016-06-14 | 344 | 345 | 338 | 341 | 81,000 | 1,705 |
| 2016-06-13 | 352 | 352 | 344 | 346 | 140,000 | 1,730 |
| 2016-06-10 | 356 | 356 | 351 | 355 | 171,000 | 1,775 |
| 2016-06-09 | 354 | 355 | 350 | 352 | 98,000 | 1,760 |
| 2016-06-08 | 353 | 355 | 348 | 355 | 77,000 | 1,775 |
| 2016-06-07 | 354 | 354 | 350 | 353 | 53,000 | 1,765 |
| 2016-06-06 | 352 | 357 | 348 | 354 | 93,000 | 1,770 |
| 2016-06-03 | 350 | 356 | 348 | 355 | 159,000 | 1,775 |
| 2016-06-02 | 357 | 357 | 350 | 350 | 90,000 | 1,750 |
| 2016-06-01 | 364 | 365 | 354 | 356 | 107,000 | 1,780 |
| 2016-05-31 | 366 | 367 | 361 | 367 | 170,000 | 1,835 |
| 2016-05-30 | 364 | 366 | 362 | 366 | 58,000 | 1,830 |
| 2016-05-27 | 364 | 365 | 360 | 364 | 122,000 | 1,820 |
| 2016-05-26 | 360 | 364 | 359 | 360 | 125,000 | 1,800 |
| 2016-05-25 | 357 | 360 | 354 | 359 | 57,000 | 1,795 |
| 2016-05-24 | 357 | 357 | 354 | 354 | 63,000 | 1,770 |
| 2016-05-23 | 358 | 360 | 350 | 358 | 208,000 | 1,790 |
| 2016-05-20 | 353 | 358 | 351 | 356 | 164,000 | 1,780 |
| 2016-05-19 | 350 | 355 | 350 | 353 | 138,000 | 1,765 |
| 2016-05-18 | 347 | 350 | 345 | 349 | 170,000 | 1,745 |
| 2016-05-17 | 341 | 347 | 339 | 344 | 162,000 | 1,720 |
| 2016-05-16 | 340 | 348 | 338 | 340 | 153,000 | 1,700 |
| 2016-05-13 | 354 | 354 | 337 | 338 | 398,000 | 1,690 |
| 2016-05-12 | 349 | 360 | 349 | 359 | 118,000 | 1,795 |
| 2016-05-11 | 355 | 355 | 348 | 349 | 79,000 | 1,745 |
| 2016-05-10 | 342 | 355 | 342 | 353 | 211,000 | 1,765 |
| 2016-05-09 | 344 | 348 | 341 | 346 | 123,000 | 1,730 |
| 2016-05-06 | 345 | 350 | 338 | 342 | 270,000 | 1,710 |
| 2016-05-02 | 336 | 349 | 335 | 348 | 280,000 | 1,740 |
| 2016-04-28 | 359 | 360 | 348 | 350 | 209,000 | 1,750 |
| 2016-04-27 | 356 | 360 | 353 | 358 | 223,000 | 1,790 |
| 2016-04-26 | 347 | 358 | 347 | 357 | 358,000 | 1,785 |
| 2016-04-25 | 345 | 345 | 338 | 339 | 72,000 | 1,695 |
| 2016-04-22 | 342 | 345 | 339 | 345 | 77,000 | 1,725 |
| 2016-04-21 | 344 | 346 | 338 | 344 | 129,000 | 1,720 |
| 2016-04-20 | 342 | 347 | 338 | 341 | 119,000 | 1,705 |
| 2016-04-19 | 339 | 346 | 339 | 343 | 70,000 | 1,715 |
| 2016-04-18 | 335 | 338 | 333 | 334 | 72,000 | 1,670 |
| 2016-04-15 | 345 | 345 | 337 | 339 | 65,000 | 1,695 |
| 2016-04-14 | 333 | 347 | 332 | 346 | 239,000 | 1,730 |
| 2016-04-13 | 333 | 333 | 328 | 330 | 92,000 | 1,650 |
| 2016-04-12 | 333 | 334 | 326 | 330 | 114,000 | 1,650 |
| 2016-04-11 | 340 | 340 | 332 | 334 | 79,000 | 1,670 |
| 2016-04-08 | 333 | 340 | 329 | 338 | 118,000 | 1,690 |
| 2016-04-07 | 331 | 337 | 328 | 335 | 94,000 | 1,675 |
| 2016-04-06 | 334 | 335 | 330 | 331 | 129,000 | 1,655 |
| 2016-04-05 | 340 | 342 | 331 | 333 | 272,000 | 1,665 |
| 2016-04-04 | 347 | 356 | 343 | 345 | 171,000 | 1,725 |
| 2016-04-01 | 348 | 349 | 342 | 346 | 283,000 | 1,730 |
| 2016-03-31 | 355 | 355 | 344 | 344 | 149,000 | 1,720 |
| 2016-03-30 | 358 | 358 | 351 | 355 | 139,000 | 1,775 |
| 2016-03-29 | 365 | 365 | 358 | 358 | 231,000 | 1,790 |
| 2016-03-28 | 369 | 375 | 369 | 375 | 733,000 | 1,875 |
| 2016-03-25 | 370 | 372 | 367 | 369 | 286,000 | 1,845 |
| 2016-03-24 | 367 | 372 | 366 | 369 | 247,000 | 1,845 |
| 2016-03-23 | 366 | 368 | 362 | 367 | 212,000 | 1,835 |
| 2016-03-22 | 361 | 367 | 361 | 364 | 212,000 | 1,820 |
| 2016-03-18 | 360 | 362 | 357 | 360 | 162,000 | 1,800 |
| 2016-03-17 | 359 | 362 | 356 | 359 | 134,000 | 1,795 |
| 2016-03-16 | 358 | 361 | 357 | 359 | 121,000 | 1,795 |
| 2016-03-15 | 365 | 365 | 360 | 360 | 139,000 | 1,800 |
| 2016-03-14 | 368 | 370 | 363 | 367 | 235,000 | 1,835 |
| 2016-03-11 | 358 | 368 | 358 | 365 | 312,000 | 1,825 |
| 2016-03-10 | 354 | 358 | 352 | 358 | 186,000 | 1,790 |
| 2016-03-09 | 352 | 352 | 347 | 351 | 173,000 | 1,755 |
| 2016-03-08 | 349 | 354 | 346 | 352 | 173,000 | 1,760 |
| 2016-03-07 | 347 | 351 | 346 | 349 | 126,000 | 1,745 |
| 2016-03-04 | 337 | 348 | 335 | 348 | 252,000 | 1,740 |
| 2016-03-03 | 333 | 339 | 330 | 338 | 231,000 | 1,690 |
| 2016-03-02 | 337 | 338 | 335 | 336 | 182,000 | 1,680 |
| 2016-03-01 | 331 | 337 | 331 | 335 | 104,000 | 1,675 |
| 2016-02-29 | 338 | 339 | 331 | 331 | 151,000 | 1,655 |
| 2016-02-26 | 335 | 338 | 334 | 336 | 141,000 | 1,680 |
| 2016-02-25 | 333 | 337 | 331 | 336 | 195,000 | 1,680 |
| 2016-02-24 | 329 | 335 | 326 | 333 | 187,000 | 1,665 |
| 2016-02-23 | 340 | 340 | 329 | 329 | 170,000 | 1,645 |
| 2016-02-22 | 336 | 341 | 335 | 340 | 102,000 | 1,700 |
| 2016-02-19 | 336 | 337 | 331 | 335 | 83,000 | 1,675 |
| 2016-02-18 | 340 | 342 | 335 | 337 | 146,000 | 1,685 |
| 2016-02-17 | 334 | 336 | 330 | 335 | 124,000 | 1,675 |
| 2016-02-16 | 337 | 341 | 335 | 335 | 137,000 | 1,675 |
| 2016-02-15 | 337 | 341 | 334 | 340 | 114,000 | 1,700 |
| 2016-02-12 | 332 | 336 | 325 | 327 | 280,000 | 1,635 |
| 2016-02-10 | 346 | 346 | 330 | 336 | 252,000 | 1,680 |
| 2016-02-09 | 337 | 348 | 331 | 347 | 277,000 | 1,735 |
| 2016-02-08 | 328 | 344 | 328 | 344 | 164,000 | 1,720 |
| 2016-02-05 | 330 | 335 | 329 | 331 | 99,000 | 1,655 |
| 2016-02-04 | 337 | 339 | 333 | 333 | 137,000 | 1,665 |
| 2016-02-03 | 337 | 343 | 335 | 342 | 164,000 | 1,710 |
| 2016-02-02 | 340 | 344 | 339 | 343 | 121,000 | 1,715 |
| 2016-02-01 | 348 | 349 | 341 | 343 | 171,000 | 1,715 |
| 2016-01-29 | 340 | 346 | 339 | 346 | 278,000 | 1,730 |
| 2016-01-28 | 327 | 339 | 327 | 338 | 232,000 | 1,690 |
| 2016-01-27 | 321 | 330 | 320 | 329 | 160,000 | 1,645 |
| 2016-01-26 | 318 | 320 | 313 | 313 | 193,000 | 1,565 |
| 2016-01-25 | 318 | 320 | 315 | 318 | 155,000 | 1,590 |
| 2016-01-22 | 316 | 316 | 306 | 311 | 210,000 | 1,555 |
| 2016-01-21 | 305 | 311 | 300 | 300 | 280,000 | 1,500 |
| 2016-01-20 | 317 | 318 | 307 | 308 | 284,000 | 1,540 |
| 2016-01-19 | 319 | 320 | 317 | 317 | 115,000 | 1,585 |
| 2016-01-18 | 321 | 322 | 317 | 319 | 202,000 | 1,595 |
| 2016-01-15 | 325 | 327 | 325 | 325 | 83,000 | 1,625 |
| 2016-01-14 | 331 | 331 | 321 | 323 | 352,000 | 1,615 |
| 2016-01-13 | 333 | 334 | 332 | 332 | 162,000 | 1,660 |
| 2016-01-12 | 339 | 339 | 331 | 331 | 299,000 | 1,655 |
| 2016-01-08 | 340 | 344 | 339 | 339 | 253,000 | 1,695 |
| 2016-01-07 | 343 | 345 | 341 | 341 | 152,000 | 1,705 |
| 2016-01-06 | 345 | 347 | 341 | 347 | 141,000 | 1,735 |
| 2016-01-05 | 345 | 348 | 343 | 344 | 108,000 | 1,720 |
| 2016-01-04 | 352 | 352 | 344 | 344 | 127,000 | 1,720 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
