[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 
2017-03-284230.004260.004220.004240.0081600345563000
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
2016-12-123720.003720.003670.003720.0029700109882000
2016-12-093680.003715.003680.003700.002170080094500
2016-12-083740.003740.003705.003720.001720064008000
2016-12-073700.003720.003680.003710.001690062518000
2016-12-063720.003720.003645.003660.002120077678500
2016-12-053745.003745.003680.003690.001790066223500
2016-12-023770.003790.003705.003755.0034000127455000
2016-12-013750.003780.003720.003725.002450091872500
2016-11-303715.003730.003710.003730.002280084877500
2016-11-293715.003725.003685.003715.001230045626000
2016-11-283715.003720.003680.003715.001140042206000
2016-11-253695.003720.003685.003720.002050075973500
2016-11-243690.003710.003665.003705.001550057261000
2016-11-223680.003705.003675.003690.001820067092500
2016-11-213680.003685.003665.003680.00840030879500
2016-11-183630.003665.003620.003655.002080075818000
2016-11-173585.003635.003560.003630.001610058123000
2016-11-163605.003610.003570.003580.002000071690500
2016-11-153655.003655.003580.003590.002130076627500
2016-11-143585.003645.003585.003635.001270046045500
2016-11-113620.003650.003570.003585.001800064769500
2016-11-103580.003625.003530.003610.002370085061500
2016-11-093660.003660.003440.003465.0041800147756000
2016-11-083755.003765.003605.003660.0031900117361000
2016-11-073775.003800.003735.003755.002090078523500
2016-11-043735.003810.003700.003730.0027500102852500
2016-11-023780.003830.003775.003820.0031000118224000
2016-11-013775.003800.003725.003800.002640099553500
2016-10-313750.003775.003715.003735.002410090212500
2016-10-283770.003785.003705.003750.00102700385348000
2016-10-273740.003765.003725.003760.001380051706500
2016-10-263675.003750.003665.003750.002190081518000
2016-10-253635.003675.003635.003665.001860068094000
2016-10-243670.003670.003620.003650.001790065335500
2016-10-213740.003740.003675.003680.001430052976000
2016-10-203760.003780.003745.003770.002030076449000
2016-10-193705.003760.003695.003750.001570058699500
2016-10-183690.003730.003670.003720.002010074551500
2016-10-173735.003735.003690.003705.001460054232500
2016-10-143670.003745.003650.003735.0028600106495000
2016-10-133680.003700.003650.003665.001840067556000
2016-10-123685.003700.003630.003635.002160079025000
2016-10-113700.003770.003700.003750.002120079368500
2016-10-073715.003730.003660.003695.001780065675000
2016-10-063725.003770.003725.003750.001840069081500
2016-10-053735.003745.003700.003735.002160080612000
2016-10-043720.003730.003685.003730.002050076166500
2016-10-033590.003715.003590.003715.0031800117328500
2016-09-303720.003725.003585.003590.002440089066000
2016-09-293715.003730.003705.003725.001650061385500
2016-09-283760.003760.003650.003740.001300048328000
2016-09-27366.00375.00365.00375.0017000063141000
2016-09-26368.00374.00367.00373.00282000104538000
2016-09-23364.00368.00360.00368.0023700086388000
2016-09-21355.00364.00350.00363.0022900082097000
2016-09-20348.00355.00346.00353.0017400061305000
2016-09-16350.00350.00345.00348.0015000052131000
2016-09-15347.00350.00347.00347.007900027489000
2016-09-14351.00353.00349.00350.0010100035454000
2016-09-13354.00354.00349.00352.0011500040448000
2016-09-12347.00352.00346.00352.0017500061167000
2016-09-09348.00352.00347.00347.0023100080590000
2016-09-08341.00349.00338.00348.0027900096425000
2016-09-07339.00343.00337.00337.0015800053582000
2016-09-06335.00345.00335.00344.0014100048229000
2016-09-05337.00337.00333.00335.0012500041917000
2016-09-02334.00336.00331.00335.0012700042370000
2016-09-01332.00337.00331.00336.009000030066000
2016-08-31334.00334.00329.00331.0015000049627000
2016-08-30334.00336.00330.00334.0011400038020000
2016-08-29330.00332.00329.00331.0010000033046000
2016-08-26332.00333.00327.00329.0014600048038000
2016-08-25332.00335.00332.00333.006100020315000
2016-08-24334.00334.00330.00334.005400017972000
2016-08-23330.00335.00329.00334.0014900049424000
2016-08-22334.00334.00327.00328.0011400037565000
2016-08-19333.00333.00329.00330.0011300037369000
2016-08-18335.00336.00333.00334.0018700062665000
2016-08-17327.00337.00327.00334.00373000123894000
2016-08-16335.00337.00329.00329.0023000076228000
2016-08-15341.00341.00334.00335.0012600042451000
2016-08-12340.00340.00337.00338.0010900036871000
2016-08-10340.00340.00335.00336.0017300058359000
2016-08-09337.00342.00336.00342.0016600056381000
2016-08-08337.00337.00330.00334.0018500061610000
2016-08-05340.00341.00328.00329.00378000126048000
2016-08-04346.00349.00338.00341.00321000110002000
2016-08-03341.00346.00339.00342.0016600056733000
2016-08-02345.00349.00344.00345.0013500046734000
2016-08-01347.00348.00341.00345.0013100045119000
2016-07-29348.00348.00342.00347.0015500053581000
2016-07-28350.00353.00345.00346.0014400049979000
2016-07-27353.00355.00350.00353.009700034221000
2016-07-26348.00356.00348.00349.0017700062232000
2016-07-25354.00357.00340.00347.0026100091383000
2016-07-22353.00354.00348.00352.0013400047170000
2016-07-21354.00354.00349.00353.009600033691000
2016-07-20352.00352.00347.00352.008200028715000
2016-07-19354.00355.00348.00352.009600033649000
2016-07-15356.00356.00349.00353.0010300036225000
2016-07-14353.00357.00353.00355.0011000039124000
2016-07-13354.00354.00348.00351.007600026730000
2016-07-12352.00353.00348.00350.0017300060677000
2016-07-11348.00352.00347.00349.007300025559000
2016-07-08357.00357.00342.00342.008900030875000
2016-07-07351.00358.00351.00354.0022400079406000
2016-07-06336.00352.00335.00351.0019300066532000
2016-07-05340.00344.00339.00342.007400025263000
2016-07-04340.00344.00334.00344.0015400052523000
2016-07-01343.00343.00337.00340.0016300055556000
2016-06-30346.00346.00339.00339.009000030764000
2016-06-29342.00345.00338.00340.009900033732000
2016-06-28331.00346.00328.00342.0019300065361000
2016-06-27321.00336.00321.00334.0016500054586000
2016-06-24342.00346.00312.00315.00406000129969000
2016-06-23344.00347.00340.00343.0013900047627000
2016-06-22348.00348.00339.00347.0019800068298000
2016-06-21330.00345.00329.00344.0012100040875000
2016-06-20322.00331.00322.00329.0015600051020000
2016-06-17328.00334.00319.00321.0023800077332000
2016-06-16337.00339.00327.00327.0015300050645000
2016-06-15337.00343.00334.00336.0015500052340000
2016-06-14344.00345.00338.00341.008100027700000
2016-06-13352.00352.00344.00346.0014000048559000
2016-06-10356.00356.00351.00355.0017100060655000
2016-06-09354.00355.00350.00352.009800034576000
2016-06-08353.00355.00348.00355.007700027122000
2016-06-07354.00354.00350.00353.005300018691000
2016-06-06352.00357.00348.00354.009300032910000
2016-06-03350.00356.00348.00355.0015900055989000
2016-06-02357.00357.00350.00350.009000031750000
2016-06-01364.00365.00354.00356.0010700038451000
2016-05-31366.00367.00361.00367.0017000062229000
2016-05-30364.00366.00362.00366.005800021138000
2016-05-27364.00365.00360.00364.0012200044306000
2016-05-26360.00364.00359.00360.0012500045157000
2016-05-25357.00360.00354.00359.005700020410000
2016-05-24357.00357.00354.00354.006300022401000
2016-05-23358.00360.00350.00358.0020800074182000
2016-05-20353.00358.00351.00356.0016400058299000
2016-05-19350.00355.00350.00353.0013800048601000
2016-05-18347.00350.00345.00349.0017000059110000
2016-05-17341.00347.00339.00344.0016200055716000
2016-05-16340.00348.00338.00340.0015300052363000
2016-05-13354.00354.00337.00338.00398000136872000
2016-05-12349.00360.00349.00359.0011800041876000
2016-05-11355.00355.00348.00349.007900027693000
2016-05-10342.00355.00342.00353.0021100074145000
2016-05-09344.00348.00341.00346.0012300042422000
2016-05-06345.00350.00338.00342.0027000092593000
2016-05-02336.00349.00335.00348.0028000095293000
2016-04-28359.00360.00348.00350.0020900074145000
2016-04-27356.00360.00353.00358.0022300079605000
2016-04-26347.00358.00347.00357.00358000126699000
2016-04-25345.00345.00338.00339.007200024518000
2016-04-22342.00345.00339.00345.007700026396000
2016-04-21344.00346.00338.00344.0012900044228000
2016-04-20342.00347.00338.00341.0011900040768000
2016-04-19339.00346.00339.00343.007000023926000
2016-04-18335.00338.00333.00334.007200024158000
2016-04-15345.00345.00337.00339.006500022095000
2016-04-14333.00347.00332.00346.0023900080927000
2016-04-13333.00333.00328.00330.009200030410000
2016-04-12333.00334.00326.00330.0011400037719000
2016-04-11340.00340.00332.00334.007900026465000
2016-04-08333.00340.00329.00338.0011800039711000
2016-04-07331.00337.00328.00335.009400031278000
2016-04-06334.00335.00330.00331.0012900042751000
2016-04-05340.00342.00331.00333.0027200091338000
2016-04-04347.00356.00343.00345.0017100059653000
2016-04-01348.00349.00342.00346.0028300097854000
2016-03-31355.00355.00344.00344.0014900051772000
2016-03-30358.00358.00351.00355.0013900049269000
2016-03-29365.00365.00358.00358.0023100083574000
2016-03-28369.00375.00369.00375.00733000271873000
2016-03-25370.00372.00367.00369.00286000105888000
2016-03-24367.00372.00366.00369.0024700091044000
2016-03-23366.00368.00362.00367.0021200077486000
2016-03-22361.00367.00361.00364.0021200076916000

   ※ 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。 

s7db.com Twitter Blog