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
2016-12-303,8953,9953,8953,99034,5001,995
2016-12-293,8903,9103,8603,89518,3001,947.50
2016-12-283,8353,9253,8353,92015,9001,960
2016-12-273,8503,9153,8203,83542,7001,917.50
2016-12-263,8353,8503,8203,84014,1001,920
2016-12-223,8153,8353,7953,82016,8001,910
2016-12-213,8353,8453,8053,81511,7001,907.50
2016-12-203,7553,8403,7503,83525,0001,917.50
2016-12-193,7503,7853,7453,76032,1001,880
2016-12-163,7803,7953,7353,75039,6001,875
2016-12-153,7553,7903,7453,78031,2001,890
2016-12-143,7503,7753,7453,75522,9001,877.50
2016-12-133,7303,7703,7203,74529,7001,872.50
2016-12-123,7203,7203,6703,72029,7001,860
2016-12-093,6803,7153,6803,70021,7001,850
2016-12-083,7403,7403,7053,72017,2001,860
2016-12-073,7003,7203,6803,71016,9001,855
2016-12-063,7203,7203,6453,66021,2001,830
2016-12-053,7453,7453,6803,69017,9001,845
2016-12-023,7703,7903,7053,75534,0001,877.50
2016-12-013,7503,7803,7203,72524,5001,862.50
2016-11-303,7153,7303,7103,73022,8001,865
2016-11-293,7153,7253,6853,71512,3001,857.50
2016-11-283,7153,7203,6803,71511,4001,857.50
2016-11-253,6953,7203,6853,72020,5001,860
2016-11-243,6903,7103,6653,70515,5001,852.50
2016-11-223,6803,7053,6753,69018,2001,845
2016-11-213,6803,6853,6653,6808,4001,840
2016-11-183,6303,6653,6203,65520,8001,827.50
2016-11-173,5853,6353,5603,63016,1001,815
2016-11-163,6053,6103,5703,58020,0001,790
2016-11-153,6553,6553,5803,59021,3001,795
2016-11-143,5853,6453,5853,63512,7001,817.50
2016-11-113,6203,6503,5703,58518,0001,792.50
2016-11-103,5803,6253,5303,61023,7001,805
2016-11-093,6603,6603,4403,46541,8001,732.50
2016-11-083,7553,7653,6053,66031,9001,830
2016-11-073,7753,8003,7353,75520,9001,877.50
2016-11-043,7353,8103,7003,73027,5001,865
2016-11-023,7803,8303,7753,82031,0001,910
2016-11-013,7753,8003,7253,80026,4001,900
2016-10-313,7503,7753,7153,73524,1001,867.50
2016-10-283,7703,7853,7053,750102,7001,875
2016-10-273,7403,7653,7253,76013,8001,880
2016-10-263,6753,7503,6653,75021,9001,875
2016-10-253,6353,6753,6353,66518,6001,832.50
2016-10-243,6703,6703,6203,65017,9001,825
2016-10-213,7403,7403,6753,68014,3001,840
2016-10-203,7603,7803,7453,77020,3001,885
2016-10-193,7053,7603,6953,75015,7001,875
2016-10-173,7353,7353,6903,70514,6001,852.50
2016-10-133,6803,7003,6503,66518,4001,832.50
2016-10-123,6853,7003,6303,63521,6001,817.50
2016-10-113,7003,7703,7003,75021,2001,875
2016-10-073,7153,7303,6603,69517,8001,847.50
2016-10-063,7253,7703,7253,75018,4001,875
2016-10-053,7353,7453,7003,73521,6001,867.50
2016-10-043,7203,7303,6853,73020,5001,865
2016-10-033,5903,7153,5903,71531,8001,857.50
2016-09-303,7203,7253,5853,59024,4001,795
2016-09-293,7153,7303,7053,72516,5001,862.50
2016-09-283,7603,7603,6503,74013,0001,870
2016-09-27366375365375170,0001,875
2016-09-26368374367373282,0001,865
2016-09-23364368360368237,0001,840
2016-09-21355364350363229,0001,815
2016-09-20348355346353174,0001,765
2016-09-16350350345348150,0001,740
2016-09-1534735034734779,0001,735
2016-09-14351353349350101,0001,750
2016-09-13354354349352115,0001,760
2016-09-12347352346352175,0001,760
2016-09-09348352347347231,0001,735
2016-09-08341349338348279,0001,740
2016-09-07339343337337158,0001,685
2016-09-06335345335344141,0001,720
2016-09-05337337333335125,0001,675
2016-09-02334336331335127,0001,675
2016-09-0133233733133690,0001,680
2016-08-31334334329331150,0001,655
2016-08-30334336330334114,0001,670
2016-08-29330332329331100,0001,655
2016-08-26332333327329146,0001,645
2016-08-2533233533233361,0001,665
2016-08-2433433433033454,0001,670
2016-08-23330335329334149,0001,670
2016-08-22334334327328114,0001,640
2016-08-19333333329330113,0001,650
2016-08-18335336333334187,0001,670
2016-08-17327337327334373,0001,670
2016-08-16335337329329230,0001,645
2016-08-15341341334335126,0001,675
2016-08-12340340337338109,0001,690
2016-08-10340340335336173,0001,680
2016-08-09337342336342166,0001,710
2016-08-08337337330334185,0001,670
2016-08-05340341328329378,0001,645
2016-08-04346349338341321,0001,705
2016-08-03341346339342166,0001,710
2016-08-02345349344345135,0001,725
2016-08-01347348341345131,0001,725
2016-07-29348348342347155,0001,735
2016-07-28350353345346144,0001,730
2016-07-2735335535035397,0001,765
2016-07-26348356348349177,0001,745
2016-07-25354357340347261,0001,735
2016-07-22353354348352134,0001,760
2016-07-2135435434935396,0001,765
2016-07-2035235234735282,0001,760
2016-07-1935435534835296,0001,760
2016-07-15356356349353103,0001,765
2016-07-14353357353355110,0001,775
2016-07-1335435434835176,0001,755
2016-07-12352353348350173,0001,750
2016-07-1134835234734973,0001,745
2016-07-0835735734234289,0001,710
2016-07-07351358351354224,0001,770
2016-07-06336352335351193,0001,755
2016-07-0534034433934274,0001,710
2016-07-04340344334344154,0001,720
2016-07-01343343337340163,0001,700
2016-06-3034634633933990,0001,695
2016-06-2934234533834099,0001,700
2016-06-28331346328342193,0001,710
2016-06-27321336321334165,0001,670
2016-06-24342346312315406,0001,575
2016-06-23344347340343139,0001,715
2016-06-22348348339347198,0001,735
2016-06-21330345329344121,0001,720
2016-06-20322331322329156,0001,645
2016-06-17328334319321238,0001,605
2016-06-16337339327327153,0001,635
2016-06-15337343334336155,0001,680
2016-06-1434434533834181,0001,705
2016-06-13352352344346140,0001,730
2016-06-10356356351355171,0001,775
2016-06-0935435535035298,0001,760
2016-06-0835335534835577,0001,775
2016-06-0735435435035353,0001,765
2016-06-0635235734835493,0001,770
2016-06-03350356348355159,0001,775
2016-06-0235735735035090,0001,750
2016-06-01364365354356107,0001,780
2016-05-31366367361367170,0001,835
2016-05-3036436636236658,0001,830
2016-05-27364365360364122,0001,820
2016-05-26360364359360125,0001,800
2016-05-2535736035435957,0001,795
2016-05-2435735735435463,0001,770
2016-05-23358360350358208,0001,790
2016-05-20353358351356164,0001,780
2016-05-19350355350353138,0001,765
2016-05-18347350345349170,0001,745
2016-05-17341347339344162,0001,720
2016-05-16340348338340153,0001,700
2016-05-13354354337338398,0001,690
2016-05-12349360349359118,0001,795
2016-05-1135535534834979,0001,745
2016-05-10342355342353211,0001,765
2016-05-09344348341346123,0001,730
2016-05-06345350338342270,0001,710
2016-05-02336349335348280,0001,740
2016-04-28359360348350209,0001,750
2016-04-27356360353358223,0001,790
2016-04-26347358347357358,0001,785
2016-04-2534534533833972,0001,695
2016-04-2234234533934577,0001,725
2016-04-21344346338344129,0001,720
2016-04-20342347338341119,0001,705
2016-04-1933934633934370,0001,715
2016-04-1833533833333472,0001,670
2016-04-1534534533733965,0001,695
2016-04-14333347332346239,0001,730
2016-04-1333333332833092,0001,650
2016-04-12333334326330114,0001,650
2016-04-1134034033233479,0001,670
2016-04-08333340329338118,0001,690
2016-04-0733133732833594,0001,675
2016-04-06334335330331129,0001,655
2016-04-05340342331333272,0001,665
2016-04-04347356343345171,0001,725
2016-04-01348349342346283,0001,730
2016-03-31355355344344149,0001,720
2016-03-30358358351355139,0001,775
2016-03-29365365358358231,0001,790
2016-03-28369375369375733,0001,875
2016-03-25370372367369286,0001,845
2016-03-24367372366369247,0001,845
2016-03-23366368362367212,0001,835
2016-03-22361367361364212,0001,820
2016-03-18360362357360162,0001,800
2016-03-17359362356359134,0001,795
2016-03-16358361357359121,0001,795
2016-03-15365365360360139,0001,800
2016-03-14368370363367235,0001,835
2016-03-11358368358365312,0001,825
2016-03-10354358352358186,0001,790
2016-03-09352352347351173,0001,755
2016-03-08349354346352173,0001,760
2016-03-07347351346349126,0001,745
2016-03-04337348335348252,0001,740
2016-03-03333339330338231,0001,690
2016-03-02337338335336182,0001,680
2016-03-01331337331335104,0001,675
2016-02-29338339331331151,0001,655
2016-02-26335338334336141,0001,680
2016-02-25333337331336195,0001,680
2016-02-24329335326333187,0001,665
2016-02-23340340329329170,0001,645
2016-02-22336341335340102,0001,700
2016-02-1933633733133583,0001,675
2016-02-18340342335337146,0001,685
2016-02-17334336330335124,0001,675
2016-02-16337341335335137,0001,675
2016-02-15337341334340114,0001,700
2016-02-12332336325327280,0001,635
2016-02-10346346330336252,0001,680
2016-02-09337348331347277,0001,735
2016-02-08328344328344164,0001,720
2016-02-0533033532933199,0001,655
2016-02-04337339333333137,0001,665
2016-02-03337343335342164,0001,710
2016-02-02340344339343121,0001,715
2016-02-01348349341343171,0001,715
2016-01-29340346339346278,0001,730
2016-01-28327339327338232,0001,690
2016-01-27321330320329160,0001,645
2016-01-26318320313313193,0001,565
2016-01-25318320315318155,0001,590
2016-01-22316316306311210,0001,555
2016-01-21305311300300280,0001,500
2016-01-20317318307308284,0001,540
2016-01-19319320317317115,0001,585
2016-01-18321322317319202,0001,595
2016-01-1532532732532583,0001,625
2016-01-14331331321323352,0001,615
2016-01-13333334332332162,0001,660
2016-01-12339339331331299,0001,655
2016-01-08340344339339253,0001,695
2016-01-07343345341341152,0001,705
2016-01-06345347341347141,0001,735
2016-01-05345348343344108,0001,720
2016-01-04352352344344127,0001,720

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