Ｊ－オイルミルズ(2613)の株価時系列情報
Ｊ－オイルミルズ(2613)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 193 | 194 | 191 | 191 | 99,000 |
| 2003/12/29 | 190 | 190 | 188 | 188 | 43,000 |
| 2003/12/26 | 191 | 194 | 189 | 190 | 242,000 |
| 2003/12/25 | 191 | 191 | 190 | 191 | 59,000 |
| 2003/12/24 | 192 | 192 | 190 | 191 | 190,000 |
| 2003/12/22 | 188 | 189 | 187 | 189 | 81,000 |
| 2003/12/19 | 188 | 189 | 186 | 187 | 105,000 |
| 2003/12/18 | 186 | 188 | 186 | 188 | 49,000 |
| 2003/12/17 | 186 | 188 | 186 | 186 | 58,000 |
| 2003/12/16 | 184 | 187 | 184 | 186 | 46,000 |
| 2003/12/15 | 187 | 189 | 184 | 185 | 66,000 |
| 2003/12/12 | 185 | 187 | 184 | 185 | 226,000 |
| 2003/12/11 | 185 | 186 | 184 | 185 | 48,000 |
| 2003/12/10 | 185 | 185 | 183 | 183 | 120,000 |
| 2003/12/09 | 184 | 184 | 182 | 183 | 63,000 |
| 2003/12/08 | 184 | 185 | 181 | 182 | 71,000 |
| 2003/12/05 | 183 | 183 | 182 | 182 | 43,000 |
| 2003/12/04 | 182 | 184 | 182 | 183 | 56,000 |
| 2003/12/03 | 182 | 185 | 181 | 181 | 123,000 |
| 2003/12/02 | 181 | 183 | 180 | 181 | 76,000 |
| 2003/12/01 | 180 | 182 | 176 | 181 | 94,000 |
| 2003/11/28 | 185 | 188 | 181 | 183 | 112,000 |
| 2003/11/27 | 184 | 185 | 183 | 183 | 65,000 |
| 2003/11/26 | 185 | 186 | 185 | 185 | 50,000 |
| 2003/11/25 | 187 | 190 | 183 | 185 | 148,000 |
| 2003/11/21 | 178 | 185 | 178 | 182 | 58,000 |
| 2003/11/20 | 178 | 181 | 176 | 180 | 79,000 |
| 2003/11/19 | 176 | 179 | 175 | 177 | 28,000 |
| 2003/11/18 | 180 | 180 | 175 | 176 | 157,000 |
| 2003/11/17 | 184 | 185 | 177 | 179 | 162,000 |
| 2003/11/14 | 186 | 187 | 185 | 186 | 34,000 |
| 2003/11/13 | 187 | 187 | 185 | 186 | 26,000 |
| 2003/11/12 | 187 | 187 | 184 | 184 | 84,000 |
| 2003/11/11 | 186 | 188 | 184 | 187 | 97,000 |
| 2003/11/10 | 186 | 187 | 185 | 186 | 59,000 |
| 2003/11/07 | 187 | 188 | 186 | 186 | 106,000 |
| 2003/11/06 | 190 | 191 | 186 | 186 | 69,000 |
| 2003/11/05 | 188 | 190 | 187 | 190 | 59,000 |
| 2003/11/04 | 188 | 189 | 187 | 188 | 45,000 |
| 2003/10/31 | 190 | 191 | 186 | 187 | 185,000 |
| 2003/10/30 | 188 | 188 | 186 | 186 | 77,000 |
| 2003/10/29 | 188 | 189 | 187 | 187 | 60,000 |
| 2003/10/28 | 187 | 188 | 186 | 186 | 61,000 |
| 2003/10/27 | 188 | 188 | 186 | 186 | 74,000 |
| 2003/10/24 | 189 | 189 | 186 | 187 | 163,000 |
| 2003/10/23 | 190 | 191 | 187 | 187 | 168,000 |
| 2003/10/22 | 193 | 193 | 190 | 191 | 119,000 |
| 2003/10/21 | 194 | 194 | 192 | 192 | 84,000 |
| 2003/10/20 | 191 | 193 | 191 | 192 | 116,000 |
| 2003/10/17 | 190 | 192 | 189 | 191 | 141,000 |
| 2003/10/16 | 192 | 193 | 189 | 192 | 257,000 |
| 2003/10/15 | 193 | 194 | 190 | 191 | 239,000 |
| 2003/10/14 | 195 | 195 | 190 | 192 | 409,000 |
| 2003/10/10 | 198 | 200 | 190 | 194 | 364,000 |
| 2003/10/09 | 199 | 200 | 198 | 198 | 70,000 |
| 2003/10/08 | 200 | 200 | 197 | 200 | 37,000 |
| 2003/10/07 | 200 | 200 | 196 | 199 | 58,000 |
| 2003/10/06 | 203 | 203 | 199 | 199 | 113,000 |
| 2003/10/03 | 199 | 200 | 198 | 199 | 39,000 |
| 2003/10/02 | 200 | 200 | 198 | 200 | 70,000 |
| 2003/10/01 | 198 | 199 | 196 | 198 | 156,000 |
| 2003/09/30 | 202 | 202 | 197 | 200 | 127,000 |
| 2003/09/29 | 201 | 201 | 197 | 197 | 26,000 |
| 2003/09/26 | 199 | 200 | 197 | 198 | 41,000 |
| 2003/09/25 | 205 | 206 | 202 | 202 | 136,000 |
| 2003/09/24 | 208 | 210 | 206 | 208 | 150,000 |
| 2003/09/22 | 208 | 209 | 205 | 206 | 185,000 |
| 2003/09/19 | 205 | 206 | 203 | 204 | 133,000 |
| 2003/09/18 | 205 | 205 | 201 | 203 | 117,000 |
| 2003/09/17 | 203 | 205 | 202 | 205 | 287,000 |
| 2003/09/16 | 202 | 203 | 201 | 201 | 102,000 |
| 2003/09/12 | 201 | 201 | 198 | 199 | 322,000 |
| 2003/09/11 | 196 | 198 | 196 | 198 | 65,000 |
| 2003/09/10 | 198 | 198 | 197 | 197 | 122,000 |
| 2003/09/09 | 198 | 199 | 197 | 197 | 96,000 |
| 2003/09/08 | 194 | 199 | 194 | 197 | 171,000 |
| 2003/09/05 | 195 | 196 | 193 | 194 | 109,000 |
| 2003/09/04 | 193 | 194 | 192 | 192 | 97,000 |
| 2003/09/03 | 193 | 194 | 192 | 192 | 94,000 |
| 2003/09/02 | 196 | 196 | 191 | 193 | 168,000 |
| 2003/09/01 | 193 | 196 | 193 | 196 | 61,000 |
| 2003/08/29 | 195 | 195 | 193 | 193 | 49,000 |
| 2003/08/28 | 193 | 194 | 192 | 192 | 69,000 |
| 2003/08/27 | 195 | 195 | 193 | 193 | 95,000 |
| 2003/08/26 | 193 | 197 | 192 | 194 | 94,000 |
| 2003/08/25 | 194 | 197 | 194 | 194 | 156,000 |
| 2003/08/22 | 197 | 197 | 193 | 193 | 124,000 |
| 2003/08/21 | 193 | 196 | 193 | 194 | 95,000 |
| 2003/08/20 | 193 | 194 | 192 | 193 | 65,000 |
| 2003/08/19 | 193 | 193 | 192 | 192 | 46,000 |
| 2003/08/18 | 193 | 194 | 191 | 191 | 57,000 |
| 2003/08/15 | 191 | 193 | 189 | 191 | 98,000 |
| 2003/08/14 | 193 | 195 | 191 | 192 | 35,000 |
| 2003/08/13 | 192 | 193 | 190 | 191 | 38,000 |
| 2003/08/12 | 196 | 196 | 191 | 191 | 71,000 |
| 2003/08/11 | 189 | 196 | 189 | 196 | 146,000 |
| 2003/08/08 | 187 | 191 | 187 | 188 | 103,000 |
| 2003/08/07 | 186 | 192 | 186 | 191 | 97,000 |
| 2003/08/06 | 185 | 187 | 185 | 185 | 57,000 |
| 2003/08/05 | 188 | 189 | 186 | 186 | 182,000 |
| 2003/08/04 | 188 | 189 | 187 | 187 | 74,000 |
| 2003/08/01 | 189 | 190 | 189 | 189 | 67,000 |
| 2003/07/31 | 191 | 191 | 189 | 189 | 145,000 |
| 2003/07/30 | 190 | 193 | 190 | 190 | 89,000 |
| 2003/07/29 | 195 | 195 | 189 | 190 | 128,000 |
| 2003/07/28 | 189 | 191 | 189 | 191 | 58,000 |
| 2003/07/25 | 189 | 193 | 188 | 188 | 70,000 |
| 2003/07/24 | 190 | 191 | 188 | 191 | 37,000 |
| 2003/07/23 | 189 | 191 | 187 | 191 | 64,000 |
| 2003/07/22 | 195 | 195 | 187 | 187 | 185,000 |
| 2003/07/18 | 188 | 189 | 186 | 189 | 73,000 |
| 2003/07/17 | 186 | 188 | 186 | 188 | 99,000 |
| 2003/07/16 | 188 | 190 | 187 | 187 | 93,000 |
| 2003/07/15 | 193 | 194 | 191 | 191 | 87,000 |
| 2003/07/14 | 194 | 196 | 194 | 194 | 69,000 |
| 2003/07/11 | 195 | 195 | 193 | 193 | 112,000 |
| 2003/07/10 | 192 | 193 | 191 | 191 | 56,000 |
| 2003/07/09 | 191 | 195 | 190 | 190 | 202,000 |
| 2003/07/08 | 197 | 198 | 190 | 191 | 339,000 |
| 2003/07/07 | 197 | 199 | 196 | 196 | 96,000 |
| 2003/07/04 | 195 | 198 | 195 | 196 | 141,000 |
| 2003/07/03 | 200 | 201 | 196 | 196 | 247,000 |
| 2003/07/02 | 198 | 199 | 196 | 198 | 148,000 |
| 2003/07/01 | 195 | 197 | 193 | 196 | 208,000 |
| 2003/06/30 | 199 | 199 | 193 | 194 | 104,000 |
| 2003/06/27 | 199 | 199 | 197 | 197 | 109,000 |
| 2003/06/26 | 194 | 198 | 193 | 197 | 136,000 |
| 2003/06/25 | 193 | 198 | 190 | 194 | 161,000 |
| 2003/06/24 | 200 | 200 | 193 | 196 | 183,000 |
| 2003/06/23 | 197 | 203 | 197 | 199 | 392,000 |
| 2003/06/20 | 198 | 198 | 195 | 195 | 260,000 |
| 2003/06/19 | 184 | 199 | 182 | 197 | 1,023,000 |
| 2003/06/18 | 187 | 187 | 184 | 184 | 117,000 |
| 2003/06/17 | 187 | 188 | 185 | 187 | 103,000 |
| 2003/06/16 | 185 | 186 | 182 | 186 | 104,000 |
| 2003/06/13 | 187 | 187 | 183 | 186 | 353,000 |
| 2003/06/12 | 187 | 187 | 182 | 183 | 127,000 |
| 2003/06/11 | 188 | 190 | 185 | 185 | 103,000 |
| 2003/06/10 | 186 | 188 | 185 | 185 | 40,000 |
| 2003/06/09 | 188 | 189 | 186 | 186 | 68,000 |
| 2003/06/06 | 189 | 190 | 186 | 188 | 83,000 |
| 2003/06/05 | 185 | 190 | 184 | 189 | 116,000 |
| 2003/06/04 | 185 | 187 | 184 | 184 | 27,000 |
| 2003/06/03 | 186 | 188 | 183 | 187 | 60,000 |
| 2003/06/02 | 186 | 186 | 183 | 186 | 29,000 |
| 2003/05/30 | 190 | 190 | 182 | 182 | 103,000 |
| 2003/05/29 | 180 | 186 | 179 | 185 | 150,000 |
| 2003/05/28 | 179 | 181 | 179 | 180 | 32,000 |
| 2003/05/27 | 177 | 179 | 177 | 177 | 63,000 |
| 2003/05/26 | 179 | 180 | 178 | 179 | 32,000 |
| 2003/05/23 | 180 | 181 | 178 | 179 | 46,000 |
| 2003/05/22 | 182 | 182 | 178 | 179 | 52,000 |
| 2003/05/21 | 178 | 180 | 177 | 178 | 59,000 |
| 2003/05/20 | 180 | 180 | 178 | 179 | 36,000 |
| 2003/05/19 | 181 | 181 | 178 | 180 | 35,000 |
| 2003/05/16 | 180 | 180 | 178 | 180 | 37,000 |
| 2003/05/15 | 180 | 181 | 178 | 179 | 74,000 |
| 2003/05/14 | 184 | 184 | 179 | 179 | 73,000 |
| 2003/05/13 | 183 | 185 | 182 | 184 | 33,000 |
| 2003/05/12 | 180 | 182 | 179 | 182 | 41,000 |
| 2003/05/09 | 178 | 182 | 178 | 182 | 46,000 |
| 2003/05/08 | 180 | 180 | 178 | 178 | 49,000 |
| 2003/05/07 | 183 | 184 | 180 | 180 | 55,000 |
| 2003/05/06 | 183 | 185 | 183 | 184 | 42,000 |
| 2003/05/02 | 182 | 183 | 180 | 182 | 28,000 |
| 2003/05/01 | 179 | 182 | 179 | 181 | 41,000 |
| 2003/04/30 | 181 | 183 | 179 | 180 | 64,000 |
| 2003/04/28 | 178 | 180 | 178 | 180 | 24,000 |
| 2003/04/25 | 179 | 184 | 178 | 179 | 58,000 |
| 2003/04/24 | 181 | 182 | 180 | 180 | 120,000 |
| 2003/04/23 | 182 | 184 | 181 | 181 | 44,000 |
| 2003/04/22 | 187 | 187 | 185 | 185 | 97,000 |
| 2003/04/21 | 179 | 186 | 179 | 183 | 99,000 |
| 2003/04/18 | 180 | 181 | 178 | 179 | 11,000 |
| 2003/04/17 | 178 | 180 | 178 | 180 | 67,000 |
| 2003/04/16 | 185 | 185 | 180 | 180 | 92,000 |
| 2003/04/15 | 179 | 190 | 178 | 185 | 175,000 |
| 2003/04/14 | 181 | 181 | 177 | 177 | 51,000 |
| 2003/04/11 | 179 | 181 | 176 | 180 | 60,000 |
| 2003/04/10 | 181 | 182 | 178 | 178 | 49,000 |
| 2003/04/09 | 183 | 183 | 180 | 183 | 66,000 |
| 2003/04/08 | 183 | 183 | 180 | 182 | 23,000 |
| 2003/04/07 | 184 | 184 | 179 | 182 | 37,000 |
| 2003/04/04 | 178 | 183 | 178 | 181 | 54,000 |
| 2003/04/03 | 186 | 186 | 179 | 179 | 57,000 |
| 2003/04/02 | 178 | 184 | 173 | 184 | 87,000 |
| 2003/04/01 | 179 | 183 | 177 | 177 | 192,000 |
| 2003/03/31 | 180 | 182 | 178 | 182 | 162,000 |
| 2003/03/28 | 187 | 192 | 181 | 187 | 164,000 |
| 2003/03/27 | 181 | 186 | 180 | 185 | 140,000 |
| 2003/03/26 | 180 | 182 | 177 | 181 | 136,000 |
| 2003/03/25 | 179 | 181 | 178 | 181 | 172,000 |
| 2003/03/24 | 183 | 183 | 178 | 182 | 114,000 |
| 2003/03/20 | 178 | 178 | 175 | 178 | 52,000 |
| 2003/03/19 | 175 | 175 | 174 | 175 | 28,000 |
| 2003/03/18 | 176 | 178 | 175 | 175 | 60,000 |
| 2003/03/17 | 179 | 179 | 173 | 174 | 31,000 |
| 2003/03/14 | 179 | 179 | 172 | 174 | 274,000 |
| 2003/03/13 | 172 | 176 | 172 | 176 | 32,000 |
| 2003/03/12 | 172 | 174 | 171 | 171 | 54,000 |
| 2003/03/11 | 175 | 176 | 171 | 171 | 46,000 |
| 2003/03/10 | 175 | 175 | 172 | 173 | 83,000 |
| 2003/03/07 | 178 | 179 | 175 | 175 | 43,000 |
| 2003/03/06 | 178 | 179 | 176 | 177 | 68,000 |
| 2003/03/05 | 179 | 179 | 176 | 177 | 27,000 |
| 2003/03/04 | 175 | 180 | 175 | 180 | 44,000 |
| 2003/03/03 | 178 | 178 | 173 | 174 | 46,000 |
| 2003/02/28 | 174 | 176 | 174 | 176 | 118,000 |
| 2003/02/27 | 175 | 177 | 174 | 177 | 28,000 |
| 2003/02/26 | 177 | 178 | 172 | 172 | 53,000 |
| 2003/02/25 | 172 | 175 | 172 | 172 | 41,000 |
| 2003/02/24 | 181 | 181 | 172 | 172 | 85,000 |
| 2003/02/21 | 179 | 179 | 176 | 176 | 70,000 |
| 2003/02/20 | 177 | 178 | 177 | 178 | 334,000 |
| 2003/02/19 | 181 | 181 | 176 | 177 | 87,000 |
| 2003/02/18 | 178 | 181 | 177 | 180 | 128,000 |
| 2003/02/17 | 179 | 179 | 176 | 176 | 24,000 |
| 2003/02/14 | 176 | 179 | 176 | 179 | 128,000 |
| 2003/02/13 | 175 | 180 | 174 | 179 | 108,000 |
| 2003/02/12 | 175 | 176 | 173 | 175 | 75,000 |
| 2003/02/10 | 171 | 174 | 171 | 174 | 54,000 |
| 2003/02/07 | 174 | 174 | 170 | 171 | 42,000 |
| 2003/02/06 | 171 | 173 | 170 | 172 | 127,000 |
| 2003/02/05 | 169 | 176 | 168 | 169 | 122,000 |
| 2003/02/04 | 172 | 172 | 169 | 170 | 87,000 |
| 2003/02/03 | 173 | 173 | 170 | 170 | 59,000 |
| 2003/01/31 | 174 | 174 | 170 | 171 | 66,000 |
| 2003/01/30 | 170 | 176 | 170 | 173 | 73,000 |
| 2003/01/29 | 174 | 174 | 170 | 171 | 44,000 |
| 2003/01/28 | 170 | 175 | 170 | 174 | 36,000 |
| 2003/01/27 | 182 | 182 | 175 | 177 | 51,000 |
| 2003/01/24 | 177 | 183 | 177 | 177 | 31,000 |
| 2003/01/23 | 175 | 183 | 175 | 181 | 54,000 |
| 2003/01/22 | 184 | 184 | 177 | 178 | 76,000 |
| 2003/01/21 | 182 | 183 | 180 | 181 | 71,000 |
| 2003/01/20 | 172 | 182 | 172 | 182 | 83,000 |
| 2003/01/17 | 173 | 178 | 172 | 172 | 46,000 |
| 2003/01/16 | 179 | 179 | 173 | 173 | 22,000 |
| 2003/01/15 | 173 | 179 | 173 | 179 | 94,000 |
| 2003/01/14 | 175 | 175 | 171 | 173 | 26,000 |
| 2003/01/10 | 172 | 176 | 172 | 172 | 66,000 |
| 2003/01/09 | 169 | 175 | 169 | 175 | 92,000 |
| 2003/01/08 | 172 | 172 | 169 | 171 | 35,000 |
| 2003/01/07 | 172 | 173 | 170 | 170 | 21,000 |
| 2003/01/06 | 169 | 173 | 168 | 170 | 62,000 |