[2613 東証1部] J-オイルミルズ 日足 時系列データ

[2613 東証1部] J-オイルミルズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153970.003995.003950.003995.0032500129407500
2017-12-143980.003985.003960.003975.001410056042500
2017-12-133965.003975.003940.003965.002170085922000
2017-12-124000.004020.003970.003970.001510060227000
2017-12-113980.004005.003960.004005.0028400113096500
2017-12-083920.003990.003920.003980.0025600101277000
2017-12-073970.003995.003965.003975.001380054908500
2017-12-064030.004030.003960.003965.001920076483500
2017-12-054005.004035.003985.004030.001700068271500
2017-12-044030.004035.003985.003990.001660066595000
2017-12-014005.004040.004005.004015.001440057944000
2017-11-303990.004050.003965.004030.0045600183230500
2017-11-293970.003990.003955.003965.002450097259500
2017-11-283955.003960.003920.003930.001950076712500
2017-11-273955.003970.003945.003955.001550061351000
2017-11-243970.003975.003940.003950.001750069247000
2017-11-223980.003980.003945.003975.0035800141876500
2017-11-213915.003955.003900.003945.0035900141118500
2017-11-203885.003935.003880.003920.001270049627500
2017-11-173930.003930.003885.003925.0035600139047500
2017-11-163880.003920.003870.003895.0027600107385000
2017-11-153930.003940.003875.003890.0048200187942000
2017-11-143950.003960.003910.003940.0037800149017000
2017-11-133915.003940.003905.003920.0033300130635500
2017-11-103895.003935.003895.003915.0028300110686000
2017-11-093985.004005.003900.003925.00123400484884000
2017-11-084090.004090.004025.004045.002380096291000
2017-11-074085.004090.004045.004090.002040083031000
2017-11-064070.004100.004070.004085.001760071816000
2017-11-024090.004100.004070.004090.001990081307000
2017-11-014095.004115.004070.004105.001760072090000
2017-10-314120.004120.004070.004075.002070084617500
2017-10-304170.004170.004105.004125.0031800131068500
2017-10-274135.004165.004115.004160.001340055569500
2017-10-264120.004165.004120.004135.001640067929500
2017-10-254185.004190.004125.004135.002070085828500
2017-10-244140.004210.004135.004210.0028600119721000
2017-10-234145.004145.004105.004140.001400057801000
2017-10-204120.004145.004105.004115.002020083249500
2017-10-194140.004145.004095.004120.002150088472000
2017-10-184120.004165.004120.004140.001440059728000
2017-10-174145.004145.004120.004140.001420058709000
2017-10-164170.004185.004130.004145.0024700102652000
2017-10-134120.004190.004120.004170.0025400105835000
2017-10-124135.004155.004125.004145.0030000124257500
2017-10-114110.004160.004110.004135.0032200133169500
2017-10-104075.004125.004060.004110.0033000135559500
2017-10-064060.004070.004050.004055.001440058445500
2017-10-054040.004075.004040.004060.002060083640500
2017-10-044025.004045.004010.004025.001650066533500
2017-10-034000.004040.003985.004025.0041400166053500
2017-10-023985.004075.003980.004040.0050300203220000
2017-09-293975.003995.003955.003955.0029600117548000
2017-09-283960.003965.003900.003950.0029800117218000
2017-09-273970.003980.003940.003960.0027800109948000
2017-09-263945.004040.003945.004020.0046700187371000
2017-09-253935.003960.003925.003935.001880074030500
2017-09-223950.003955.003925.003925.002060081136000
2017-09-214010.004015.003940.003945.0040100159103000
2017-09-204050.004050.004005.004010.002200088491500
2017-09-194080.004080.004035.004045.0028300114686000
2017-09-153945.004095.003940.004040.0072900294701000
2017-09-143950.003960.003915.003940.0030100118664500
2017-09-133960.003980.003950.003955.001660065848000
2017-09-123955.003955.003915.003940.001820071735000
2017-09-113930.003955.003900.003915.001780070006000
2017-09-083965.003965.003880.003905.0035400138882000
2017-09-073895.003965.003895.003945.0031700124961500
2017-09-063910.003910.003875.003895.002450095397500
2017-09-053935.003940.003890.003890.001540060220000
2017-09-043970.003970.003900.003905.002260088768000
2017-09-014000.004000.003945.003945.001480058683500
2017-08-313985.004000.003965.003990.0025800102822000
2017-08-303895.003970.003895.003965.002020079595000
2017-08-293925.003925.003880.003885.001330051786000
2017-08-283895.003935.003895.003925.001410055258500
2017-08-253930.003930.003900.003910.001000039098500
2017-08-243920.003945.003920.003930.001310051494500
2017-08-233900.003930.003885.003920.0027600108010000
2017-08-223910.003910.003850.003855.002290088687000
2017-08-213890.003915.003865.003905.002190085317000
2017-08-183860.003880.003845.003880.001620062589500
2017-08-173885.003885.003860.003870.001230047596000
2017-08-163905.003920.003875.003880.001110043183500
2017-08-153915.003935.003895.003905.001480057938000
2017-08-143850.003915.003840.003915.001830071147500
2017-08-103835.003895.003835.003895.001560060464500
2017-08-093900.003905.003820.003835.0076900295494500
2017-08-083905.003950.003900.003900.0064700253242500
2017-08-073990.004100.003970.004100.0046000185889000
2017-08-043980.003980.003935.003975.002080082225500
2017-08-033915.003975.003915.003975.002260089236000
2017-08-023925.003930.003890.003895.001460057056000
2017-08-013875.003915.003860.003905.002490097023500
2017-07-313925.003925.003850.003850.0029800115607500
2017-07-283915.003935.003900.003915.001510059048000
2017-07-273910.003940.003900.003915.002260088616000
2017-07-263875.003905.003865.003905.001450056336000
2017-07-253900.003910.003865.003865.001670064733000
2017-07-243895.003905.003870.003905.001880073136500
2017-07-213880.003895.003870.003895.001690065656500
2017-07-203895.003905.003875.003900.001500058400500
2017-07-193870.003900.003870.003875.001760068384500
2017-07-183885.003895.003860.003870.001800069683500
2017-07-143850.003885.003850.003875.00990038343000
2017-07-133895.003900.003855.003860.002100081306500
2017-07-123935.003935.003890.003890.001460056957500
2017-07-113890.003935.003885.003920.001500058663500
2017-07-103890.003920.003890.003895.002300089776500
2017-07-073900.003920.003875.003890.0031400122315000
2017-07-063910.003950.003905.003910.002420094805000
2017-07-053940.003940.003910.003930.002290089934500
2017-07-043980.003980.003940.003950.002030080353500
2017-07-034015.004015.003980.003980.001150045933500
2017-06-304000.004000.003965.003995.0034100135704000
2017-06-294005.004020.003985.003995.002480099045500
2017-06-284045.004045.004000.004000.002030081544000
2017-06-274070.004080.004035.004045.002060083452500
2017-06-264120.004145.004085.004085.002170089205000
2017-06-234100.004115.004080.004110.0028500116814000
2017-06-224085.004095.004065.004095.001380056332500
2017-06-214095.004105.004060.004075.001810073917500
2017-06-204055.004090.004040.004080.002020082315000
2017-06-194055.004080.004040.004050.002460099805500
2017-06-164055.004065.003980.004065.0070300283317500
2017-06-154055.004070.004025.004025.001290052134500
2017-06-144075.004110.004055.004055.002370096682000
2017-06-134035.004085.004035.004070.001920078183000
2017-06-124015.004055.004010.004035.001800072585500
2017-06-094005.004055.004000.004005.0035300141764500
2017-06-084045.004060.004020.004030.002180087988500
2017-06-074070.004070.004040.004055.002390096871000
2017-06-064160.004170.004070.004070.001850075788500
2017-06-054120.004150.004090.004135.001680069260000
2017-06-024075.004125.004060.004125.0025400104240500
2017-06-014035.004065.004030.004060.001270051452500
2017-05-314035.004035.004010.004030.002010080909500
2017-05-304025.004055.004010.004025.001100044300000
2017-05-294030.004055.004025.004050.001220049275500
2017-05-264060.004065.004030.004030.001580063915500
2017-05-254090.004105.004075.004095.001780072857000
2017-05-244075.004110.004075.004095.001270051985000
2017-05-234065.004110.004065.004090.001640067085000
2017-05-224090.004090.004055.004070.002250091632500
2017-05-194040.004070.004015.004070.0024900100756500
2017-05-184045.004075.004005.004040.0049600199628000
2017-05-174170.004170.004090.004110.0032600134025500
2017-05-164235.004260.004170.004175.0040500169946000
2017-05-154235.004270.004235.004260.001860079170000
2017-05-124315.004315.004260.004290.0037800162106500
2017-05-114330.004340.004290.004320.0036000155300000
2017-05-104265.004350.004265.004325.002270097961000
2017-05-094365.004365.004270.004300.002060088669000
2017-05-084300.004375.004260.004375.0028300122858000
2017-05-024315.004335.004265.004270.0025500109529000
2017-05-014305.004330.004280.004315.001550066753000
2017-04-284365.004375.004325.004330.001130049136000
2017-04-274280.004380.004265.004365.0031600137192000
2017-04-264280.004310.004255.004285.001560066879500
2017-04-254210.004280.004210.004270.001840078454000
2017-04-244240.004270.004225.004255.001820077437500
2017-04-214230.004230.004175.004225.001450061094000
2017-04-204240.004260.004120.004180.0056200235867000
2017-04-194020.004275.003970.004240.0084600352702500
2017-04-184100.004120.004050.004050.001990081034500
2017-04-174020.004120.004020.004105.001770072394500
2017-04-144085.004120.004045.004060.001150046829500
2017-04-134055.004195.004040.004140.0034700143347000
2017-04-124075.004125.004050.004115.001440058969000
2017-04-114105.004145.004085.004135.002110087054500
2017-04-104155.004165.004125.004145.00910037700500
2017-04-074090.004135.004090.004110.001240050969000
2017-04-064175.004175.004060.004090.001690069363500
2017-04-054150.004230.004150.004185.001470061631500
2017-04-044230.004260.004155.004185.0028800120719500
2017-04-034230.004255.004215.004235.001380058456000
2017-03-314315.004345.004190.004200.002310098850500
2017-03-304370.004370.004305.004315.002040088279000
2017-03-294200.004375.004200.004370.0051400221484000
2017-03-284230.004260.004220.004240.0081600345563000
2017-03-274250.004250.004210.004235.0026200111142500
2017-03-244190.004250.004175.004250.001470061990000
2017-03-234175.004195.004115.004190.0028900120436500
2017-03-224275.004275.004220.004220.001840078130500
2017-03-214275.004290.004265.004290.001090046610500
2017-03-174220.004280.004210.004280.001780075741500
2017-03-164230.004260.004180.004260.001530064828500
2017-03-154230.004250.004220.004235.00600025400000
2017-03-144245.004245.004215.004235.001060044879000
2017-03-134190.004245.004185.004245.001380058276000
2017-03-104185.004190.004150.004190.002210092367500
2017-03-094170.004170.004105.004135.001130046659500
2017-03-084150.004150.004130.004145.00920038095500
2017-03-074185.004190.004155.004160.001220050898000
2017-03-064175.004205.004175.004195.00820034362000
2017-03-034185.004200.004170.004190.001230051560500
2017-03-024210.004210.004180.004195.001520063803000
2017-03-014195.004210.004165.004200.001200050309000
2017-02-284170.004205.004170.004195.001930080947000
2017-02-274125.004165.004110.004140.001480061191500
2017-02-244200.004215.004160.004180.001030043162500
2017-02-234150.004200.004150.004200.00850035578000
2017-02-224150.004190.004145.004150.001820075789500
2017-02-214100.004130.004090.004120.001020041939000
2017-02-204095.004100.004075.004100.00950038846000
2017-02-174075.004100.004060.004080.001080044085500
2017-02-164080.004080.004045.004075.00730029685500
2017-02-154050.004085.004045.004080.001080043951500
2017-02-144055.004070.004010.004015.001090044008000
2017-02-134035.004050.004015.004045.001240050053000
2017-02-104060.004080.003990.004005.002100084336500
2017-02-094030.004050.004005.004050.00990039945000
2017-02-084020.004025.003985.004010.001150046021000
2017-02-073980.004010.003960.003975.00810032242500
2017-02-064040.004040.003980.003985.00940037606000
2017-02-033995.004025.003970.004010.00790031642500
2017-02-024040.004045.003985.003995.001020040832000
2017-02-013930.004040.003905.004040.0027900111592500
2017-01-313930.003940.003905.003915.001420055700500
2017-01-303960.003990.003945.003960.00920036416000
2017-01-273925.003965.003920.003950.00930036718500
2017-01-263935.003935.003890.003915.001420055557500
2017-01-253910.003930.003895.003910.001280050056000
2017-01-243900.003905.003870.003905.00590022982000
2017-01-233935.003935.003865.003880.001160045270000
2017-01-203870.003920.003830.003920.001690065828500
2017-01-193885.003925.003875.003895.00980038174000
2017-01-183855.003895.003835.003885.001810070055500
2017-01-173905.003905.003855.003855.001550060045500
2017-01-163930.003945.003910.003915.00950037261500
2017-01-133935.003980.003935.003960.001250049491000
2017-01-124020.004020.003955.003990.001870074448000
2017-01-114045.004050.004000.004020.001180047456000
2017-01-104050.004085.004020.004050.0025700104050500
2017-01-064010.004085.004010.004045.002000080900000
2017-01-054010.004040.004000.004035.001970079278000
2017-01-043990.004010.003940.004000.0037300148793000
2016-12-303895.003995.003895.003990.0034500136551000
2016-12-293890.003910.003860.003895.001830071135000
2016-12-283835.003925.003835.003920.001590061974500
2016-12-273850.003915.003820.003835.0042700165256000
2016-12-263835.003850.003820.003840.001410054115000
2016-12-223815.003835.003795.003820.001680064078500
2016-12-213835.003845.003805.003815.001170044753500
2016-12-203755.003840.003750.003835.002500095206000
2016-12-193750.003785.003745.003760.0032100120727500
2016-12-163780.003795.003735.003750.0039600149136500
2016-12-153755.003790.003745.003780.0031200117832000
2016-12-143750.003775.003745.003755.002290085975000
2016-12-133730.003770.003720.003745.0029700111154000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter