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 |
|---|---|---|---|---|---|
| 2008/12/30 | 366 | 371 | 364 | 371 | 112,000 |
| 2008/12/29 | 363 | 368 | 357 | 367 | 333,000 |
| 2008/12/26 | 363 | 366 | 356 | 364 | 423,000 |
| 2008/12/25 | 377 | 377 | 361 | 364 | 439,000 |
| 2008/12/24 | 374 | 378 | 361 | 378 | 745,000 |
| 2008/12/22 | 384 | 386 | 379 | 384 | 718,000 |
| 2008/12/19 | 372 | 379 | 363 | 369 | 855,000 |
| 2008/12/18 | 367 | 388 | 367 | 377 | 1,525,000 |
| 2008/12/17 | 360 | 366 | 354 | 366 | 1,491,000 |
| 2008/12/16 | 362 | 362 | 345 | 349 | 1,291,000 |
| 2008/12/15 | 346 | 367 | 340 | 363 | 1,556,000 |
| 2008/12/12 | 335 | 343 | 330 | 335 | 1,042,000 |
| 2008/12/11 | 338 | 338 | 330 | 334 | 887,000 |
| 2008/12/10 | 333 | 338 | 327 | 336 | 905,000 |
| 2008/12/09 | 342 | 346 | 332 | 335 | 488,000 |
| 2008/12/08 | 354 | 358 | 341 | 342 | 789,000 |
| 2008/12/05 | 351 | 351 | 341 | 345 | 755,000 |
| 2008/12/04 | 320 | 337 | 320 | 336 | 938,000 |
| 2008/12/03 | 324 | 328 | 317 | 323 | 1,154,000 |
| 2008/12/02 | 332 | 336 | 316 | 327 | 1,079,000 |
| 2008/12/01 | 331 | 346 | 324 | 340 | 983,000 |
| 2008/11/28 | 330 | 337 | 316 | 328 | 1,356,000 |
| 2008/11/27 | 345 | 349 | 327 | 329 | 977,000 |
| 2008/11/26 | 338 | 348 | 333 | 344 | 735,000 |
| 2008/11/25 | 357 | 362 | 329 | 338 | 770,000 |
| 2008/11/21 | 350 | 350 | 333 | 341 | 757,000 |
| 2008/11/20 | 350 | 357 | 346 | 350 | 425,000 |
| 2008/11/19 | 360 | 365 | 349 | 361 | 1,014,000 |
| 2008/11/18 | 370 | 372 | 353 | 360 | 898,000 |
| 2008/11/17 | 359 | 394 | 357 | 381 | 961,000 |
| 2008/11/14 | 420 | 427 | 380 | 384 | 1,150,000 |
| 2008/11/13 | 425 | 425 | 401 | 415 | 572,000 |
| 2008/11/12 | 426 | 433 | 421 | 430 | 497,000 |
| 2008/11/11 | 437 | 440 | 424 | 430 | 418,000 |
| 2008/11/10 | 430 | 442 | 427 | 440 | 867,000 |
| 2008/11/07 | 401 | 428 | 396 | 419 | 649,000 |
| 2008/11/06 | 421 | 422 | 397 | 407 | 824,000 |
| 2008/11/05 | 429 | 442 | 429 | 441 | 884,000 |
| 2008/11/04 | 401 | 425 | 401 | 424 | 813,000 |
| 2008/10/31 | 392 | 400 | 361 | 394 | 1,568,000 |
| 2008/10/30 | 392 | 396 | 377 | 392 | 614,000 |
| 2008/10/29 | 378 | 403 | 353 | 387 | 1,287,000 |
| 2008/10/28 | 328 | 352 | 314 | 348 | 855,000 |
| 2008/10/27 | 344 | 356 | 317 | 325 | 718,000 |
| 2008/10/24 | 365 | 376 | 348 | 349 | 510,000 |
| 2008/10/23 | 373 | 377 | 348 | 374 | 797,000 |
| 2008/10/22 | 400 | 409 | 387 | 387 | 731,000 |
| 2008/10/21 | 428 | 435 | 413 | 416 | 342,000 |
| 2008/10/20 | 420 | 428 | 409 | 421 | 452,000 |
| 2008/10/17 | 406 | 419 | 406 | 419 | 536,000 |
| 2008/10/16 | 401 | 409 | 393 | 393 | 740,000 |
| 2008/10/15 | 410 | 432 | 401 | 426 | 679,000 |
| 2008/10/14 | 415 | 427 | 408 | 415 | 779,000 |
| 2008/10/10 | 410 | 411 | 382 | 382 | 1,418,000 |
| 2008/10/09 | 439 | 448 | 421 | 425 | 1,241,000 |
| 2008/10/08 | 443 | 453 | 434 | 440 | 1,944,000 |
| 2008/10/07 | 392 | 455 | 385 | 448 | 2,205,000 |
| 2008/10/06 | 438 | 438 | 400 | 402 | 1,538,000 |
| 2008/10/03 | 422 | 444 | 420 | 438 | 741,000 |
| 2008/10/02 | 443 | 445 | 427 | 428 | 734,000 |
| 2008/10/01 | 455 | 456 | 436 | 448 | 813,000 |
| 2008/09/30 | 428 | 455 | 423 | 454 | 1,427,000 |
| 2008/09/29 | 416 | 445 | 416 | 443 | 986,000 |
| 2008/09/26 | 435 | 437 | 418 | 421 | 647,000 |
| 2008/09/25 | 435 | 446 | 422 | 434 | 1,064,000 |
| 2008/09/24 | 421 | 441 | 421 | 435 | 960,000 |
| 2008/09/22 | 457 | 459 | 423 | 424 | 1,372,000 |
| 2008/09/19 | 482 | 486 | 451 | 452 | 1,487,000 |
| 2008/09/18 | 464 | 493 | 460 | 490 | 974,000 |
| 2008/09/17 | 499 | 499 | 466 | 469 | 839,000 |
| 2008/09/16 | 472 | 480 | 466 | 469 | 1,139,000 |
| 2008/09/12 | 487 | 498 | 481 | 497 | 1,239,000 |
| 2008/09/11 | 496 | 498 | 466 | 467 | 1,153,000 |
| 2008/09/10 | 472 | 493 | 465 | 491 | 1,307,000 |
| 2008/09/09 | 472 | 474 | 460 | 471 | 927,000 |
| 2008/09/08 | 496 | 496 | 469 | 472 | 1,464,000 |
| 2008/09/05 | 457 | 488 | 457 | 481 | 1,695,000 |
| 2008/09/04 | 514 | 518 | 474 | 476 | 1,250,000 |
| 2008/09/03 | 504 | 522 | 499 | 519 | 2,085,000 |
| 2008/09/02 | 522 | 529 | 506 | 509 | 755,000 |
| 2008/09/01 | 513 | 533 | 512 | 528 | 924,000 |
| 2008/08/29 | 521 | 528 | 518 | 523 | 1,033,000 |
| 2008/08/28 | 513 | 522 | 500 | 519 | 1,467,000 |
| 2008/08/27 | 521 | 523 | 507 | 509 | 1,263,000 |
| 2008/08/26 | 514 | 515 | 503 | 511 | 680,000 |
| 2008/08/25 | 528 | 528 | 518 | 518 | 635,000 |
| 2008/08/22 | 529 | 539 | 523 | 527 | 782,000 |
| 2008/08/21 | 531 | 544 | 523 | 529 | 1,376,000 |
| 2008/08/20 | 497 | 530 | 497 | 530 | 2,895,000 |
| 2008/08/19 | 498 | 505 | 489 | 501 | 1,055,000 |
| 2008/08/18 | 496 | 516 | 492 | 496 | 2,151,000 |
| 2008/08/15 | 496 | 517 | 484 | 500 | 4,670,000 |
| 2008/08/14 | 449 | 465 | 445 | 451 | 699,000 |
| 2008/08/13 | 471 | 479 | 460 | 464 | 1,169,000 |
| 2008/08/12 | 500 | 504 | 480 | 481 | 1,021,000 |
| 2008/08/11 | 477 | 510 | 477 | 510 | 1,118,000 |
| 2008/08/08 | 459 | 479 | 458 | 471 | 789,000 |
| 2008/08/07 | 480 | 485 | 456 | 464 | 1,113,000 |
| 2008/08/06 | 459 | 489 | 457 | 481 | 993,000 |
| 2008/08/05 | 473 | 476 | 453 | 454 | 975,000 |
| 2008/08/04 | 499 | 503 | 475 | 478 | 1,095,000 |
| 2008/08/01 | 496 | 515 | 492 | 502 | 1,036,000 |
| 2008/07/31 | 504 | 515 | 490 | 495 | 1,392,000 |
| 2008/07/30 | 494 | 504 | 491 | 500 | 1,707,000 |
| 2008/07/29 | 488 | 495 | 475 | 479 | 1,212,000 |
| 2008/07/28 | 469 | 488 | 467 | 487 | 896,000 |
| 2008/07/25 | 462 | 471 | 457 | 462 | 1,394,000 |
| 2008/07/24 | 439 | 467 | 438 | 465 | 1,669,000 |
| 2008/07/23 | 430 | 437 | 428 | 437 | 997,000 |
| 2008/07/22 | 415 | 424 | 407 | 423 | 835,000 |
| 2008/07/18 | 410 | 414 | 404 | 405 | 537,000 |
| 2008/07/17 | 412 | 413 | 402 | 408 | 626,000 |
| 2008/07/16 | 404 | 406 | 397 | 402 | 738,000 |
| 2008/07/15 | 410 | 416 | 404 | 404 | 1,187,000 |
| 2008/07/14 | 405 | 418 | 405 | 410 | 1,223,000 |
| 2008/07/11 | 394 | 414 | 385 | 407 | 1,774,000 |
| 2008/07/10 | 392 | 395 | 384 | 389 | 598,000 |
| 2008/07/09 | 392 | 402 | 390 | 399 | 1,612,000 |
| 2008/07/08 | 389 | 393 | 380 | 382 | 1,016,000 |
| 2008/07/07 | 381 | 392 | 378 | 388 | 768,000 |
| 2008/07/04 | 376 | 387 | 376 | 382 | 701,000 |
| 2008/07/03 | 379 | 386 | 376 | 381 | 973,000 |
| 2008/07/02 | 384 | 389 | 378 | 384 | 973,000 |
| 2008/07/01 | 387 | 389 | 377 | 383 | 832,000 |
| 2008/06/30 | 380 | 394 | 378 | 386 | 1,342,000 |
| 2008/06/27 | 361 | 390 | 354 | 380 | 2,594,000 |
| 2008/06/26 | 350 | 371 | 350 | 365 | 1,983,000 |
| 2008/06/25 | 333 | 351 | 333 | 351 | 1,728,000 |
| 2008/06/24 | 328 | 332 | 326 | 331 | 477,000 |
| 2008/06/23 | 324 | 329 | 318 | 328 | 535,000 |
| 2008/06/20 | 329 | 329 | 321 | 323 | 423,000 |
| 2008/06/19 | 327 | 331 | 321 | 327 | 1,574,000 |
| 2008/06/18 | 327 | 328 | 324 | 326 | 1,007,000 |
| 2008/06/17 | 337 | 338 | 323 | 323 | 1,813,000 |
| 2008/06/16 | 343 | 343 | 334 | 337 | 984,000 |
| 2008/06/13 | 347 | 354 | 344 | 344 | 1,350,000 |
| 2008/06/12 | 349 | 349 | 341 | 342 | 1,050,000 |
| 2008/06/11 | 356 | 359 | 351 | 357 | 907,000 |
| 2008/06/10 | 348 | 357 | 344 | 345 | 591,000 |
| 2008/06/09 | 346 | 352 | 344 | 344 | 787,000 |
| 2008/06/06 | 370 | 374 | 354 | 358 | 889,000 |
| 2008/06/05 | 370 | 375 | 362 | 366 | 461,000 |
| 2008/06/04 | 358 | 370 | 358 | 366 | 912,000 |
| 2008/06/03 | 354 | 367 | 351 | 354 | 1,201,000 |
| 2008/06/02 | 356 | 358 | 350 | 353 | 373,000 |
| 2008/05/30 | 348 | 357 | 346 | 356 | 1,030,000 |
| 2008/05/29 | 350 | 351 | 339 | 341 | 905,000 |
| 2008/05/28 | 358 | 359 | 347 | 350 | 742,000 |
| 2008/05/27 | 343 | 354 | 340 | 354 | 962,000 |
| 2008/05/26 | 345 | 346 | 337 | 338 | 511,000 |
| 2008/05/23 | 350 | 350 | 337 | 343 | 1,145,000 |
| 2008/05/22 | 333 | 349 | 331 | 348 | 654,000 |
| 2008/05/21 | 333 | 347 | 333 | 339 | 1,056,000 |
| 2008/05/20 | 347 | 349 | 334 | 336 | 1,450,000 |
| 2008/05/19 | 355 | 359 | 345 | 347 | 1,572,000 |
| 2008/05/16 | 355 | 407 | 355 | 365 | 3,296,000 |
| 2008/05/15 | 342 | 349 | 337 | 340 | 886,000 |
| 2008/05/14 | 337 | 349 | 332 | 347 | 696,000 |
| 2008/05/13 | 350 | 353 | 328 | 335 | 2,126,000 |
| 2008/05/12 | 309 | 354 | 308 | 349 | 3,869,000 |
| 2008/05/09 | 303 | 310 | 300 | 304 | 351,000 |
| 2008/05/08 | 305 | 310 | 300 | 300 | 814,000 |
| 2008/05/07 | 306 | 310 | 302 | 306 | 681,000 |
| 2008/05/02 | 310 | 315 | 309 | 311 | 543,000 |
| 2008/05/01 | 317 | 319 | 307 | 308 | 872,000 |
| 2008/04/30 | 317 | 328 | 316 | 319 | 1,171,000 |
| 2008/04/28 | 310 | 319 | 309 | 316 | 629,000 |
| 2008/04/25 | 312 | 314 | 306 | 307 | 642,000 |
| 2008/04/24 | 312 | 320 | 309 | 313 | 1,311,000 |
| 2008/04/23 | 312 | 322 | 312 | 315 | 864,000 |
| 2008/04/22 | 322 | 324 | 315 | 322 | 1,259,000 |
| 2008/04/21 | 340 | 343 | 323 | 327 | 736,000 |
| 2008/04/18 | 336 | 344 | 331 | 336 | 993,000 |
| 2008/04/17 | 328 | 338 | 328 | 338 | 627,000 |
| 2008/04/16 | 329 | 334 | 325 | 328 | 789,000 |
| 2008/04/15 | 321 | 335 | 319 | 331 | 1,371,000 |
| 2008/04/14 | 304 | 320 | 298 | 318 | 1,412,000 |
| 2008/04/11 | 317 | 323 | 314 | 319 | 611,000 |
| 2008/04/10 | 315 | 315 | 303 | 305 | 569,000 |
| 2008/04/09 | 309 | 319 | 308 | 311 | 870,000 |
| 2008/04/08 | 320 | 321 | 306 | 308 | 853,000 |
| 2008/04/07 | 319 | 342 | 319 | 326 | 1,560,000 |
| 2008/04/04 | 296 | 315 | 290 | 315 | 1,631,000 |
| 2008/04/03 | 295 | 323 | 292 | 311 | 2,023,000 |
| 2008/04/02 | 290 | 297 | 282 | 287 | 894,000 |
| 2008/04/01 | 272 | 295 | 272 | 285 | 808,000 |
| 2008/03/31 | 270 | 276 | 261 | 272 | 630,000 |
| 2008/03/28 | 261 | 271 | 259 | 268 | 359,000 |
| 2008/03/27 | 260 | 270 | 260 | 266 | 861,000 |
| 2008/03/26 | 270 | 273 | 265 | 270 | 437,000 |
| 2008/03/25 | 288 | 293 | 271 | 276 | 844,000 |
| 2008/03/24 | 290 | 297 | 287 | 287 | 475,000 |
| 2008/03/21 | 272 | 299 | 272 | 293 | 1,181,000 |
| 2008/03/19 | 256 | 271 | 255 | 271 | 649,000 |
| 2008/03/18 | 237 | 252 | 237 | 251 | 675,000 |
| 2008/03/17 | 230 | 236 | 230 | 236 | 696,000 |
| 2008/03/14 | 237 | 238 | 230 | 230 | 373,000 |
| 2008/03/13 | 241 | 244 | 237 | 237 | 294,000 |
| 2008/03/12 | 242 | 247 | 242 | 245 | 256,000 |
| 2008/03/11 | 243 | 248 | 238 | 239 | 444,000 |
| 2008/03/10 | 243 | 246 | 243 | 243 | 150,000 |
| 2008/03/07 | 245 | 252 | 244 | 249 | 331,000 |
| 2008/03/06 | 249 | 251 | 244 | 250 | 464,000 |
| 2008/03/05 | 243 | 245 | 240 | 244 | 370,000 |
| 2008/03/04 | 253 | 255 | 241 | 242 | 487,000 |
| 2008/03/03 | 257 | 258 | 252 | 253 | 302,000 |
| 2008/02/29 | 259 | 263 | 257 | 263 | 417,000 |
| 2008/02/28 | 260 | 260 | 254 | 259 | 899,000 |
| 2008/02/27 | 265 | 275 | 258 | 258 | 905,000 |
| 2008/02/26 | 280 | 282 | 270 | 270 | 159,000 |
| 2008/02/25 | 272 | 276 | 270 | 273 | 263,000 |
| 2008/02/22 | 271 | 271 | 265 | 267 | 396,000 |
| 2008/02/21 | 264 | 270 | 264 | 268 | 270,000 |
| 2008/02/20 | 270 | 271 | 263 | 263 | 528,000 |
| 2008/02/19 | 277 | 278 | 268 | 271 | 384,000 |
| 2008/02/18 | 277 | 281 | 275 | 275 | 307,000 |
| 2008/02/15 | 271 | 280 | 271 | 278 | 487,000 |
| 2008/02/14 | 272 | 277 | 271 | 275 | 374,000 |
| 2008/02/13 | 274 | 274 | 271 | 271 | 405,000 |
| 2008/02/12 | 265 | 278 | 264 | 277 | 948,000 |
| 2008/02/08 | 256 | 260 | 254 | 257 | 904,000 |
| 2008/02/07 | 288 | 289 | 256 | 266 | 1,046,000 |
| 2008/02/06 | 291 | 292 | 287 | 287 | 237,000 |
| 2008/02/05 | 292 | 297 | 292 | 293 | 270,000 |
| 2008/02/04 | 291 | 294 | 291 | 292 | 159,000 |
| 2008/02/01 | 296 | 296 | 288 | 289 | 559,000 |
| 2008/01/31 | 293 | 297 | 291 | 295 | 377,000 |
| 2008/01/30 | 294 | 294 | 289 | 290 | 400,000 |
| 2008/01/29 | 294 | 296 | 291 | 292 | 440,000 |
| 2008/01/28 | 298 | 303 | 289 | 291 | 647,000 |
| 2008/01/25 | 308 | 308 | 299 | 303 | 802,000 |
| 2008/01/24 | 306 | 307 | 304 | 307 | 430,000 |
| 2008/01/23 | 304 | 309 | 302 | 305 | 276,000 |
| 2008/01/22 | 316 | 316 | 299 | 299 | 570,000 |
| 2008/01/21 | 322 | 326 | 315 | 316 | 249,000 |
| 2008/01/18 | 310 | 328 | 310 | 327 | 447,000 |
| 2008/01/17 | 318 | 329 | 316 | 327 | 444,000 |
| 2008/01/16 | 333 | 333 | 320 | 323 | 566,000 |
| 2008/01/15 | 346 | 351 | 332 | 332 | 516,000 |
| 2008/01/11 | 351 | 355 | 344 | 346 | 269,000 |
| 2008/01/10 | 345 | 351 | 343 | 351 | 444,000 |
| 2008/01/09 | 344 | 344 | 337 | 340 | 422,000 |
| 2008/01/08 | 337 | 347 | 330 | 346 | 514,000 |
| 2008/01/07 | 340 | 344 | 335 | 336 | 471,000 |
| 2008/01/04 | 349 | 358 | 346 | 355 | 362,000 |