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 |
|---|---|---|---|---|---|
| 2009/12/30 | 280 | 281 | 278 | 278 | 168,000 |
| 2009/12/29 | 279 | 280 | 277 | 279 | 130,000 |
| 2009/12/28 | 279 | 279 | 277 | 279 | 151,000 |
| 2009/12/25 | 279 | 279 | 276 | 277 | 201,000 |
| 2009/12/24 | 277 | 278 | 273 | 278 | 281,000 |
| 2009/12/22 | 281 | 281 | 275 | 275 | 525,000 |
| 2009/12/21 | 278 | 281 | 275 | 277 | 432,000 |
| 2009/12/18 | 278 | 278 | 276 | 278 | 195,000 |
| 2009/12/17 | 275 | 277 | 275 | 277 | 167,000 |
| 2009/12/16 | 270 | 276 | 270 | 275 | 339,000 |
| 2009/12/15 | 271 | 272 | 270 | 272 | 241,000 |
| 2009/12/14 | 278 | 278 | 271 | 273 | 225,000 |
| 2009/12/11 | 280 | 280 | 277 | 279 | 252,000 |
| 2009/12/10 | 284 | 284 | 276 | 279 | 479,000 |
| 2009/12/09 | 282 | 285 | 280 | 285 | 278,000 |
| 2009/12/08 | 280 | 281 | 277 | 281 | 277,000 |
| 2009/12/07 | 289 | 290 | 280 | 280 | 322,000 |
| 2009/12/04 | 293 | 293 | 287 | 288 | 127,000 |
| 2009/12/03 | 286 | 294 | 285 | 293 | 295,000 |
| 2009/12/02 | 287 | 287 | 283 | 284 | 159,000 |
| 2009/12/01 | 280 | 286 | 279 | 285 | 336,000 |
| 2009/11/30 | 274 | 280 | 274 | 280 | 309,000 |
| 2009/11/27 | 269 | 273 | 268 | 271 | 357,000 |
| 2009/11/26 | 272 | 274 | 268 | 269 | 396,000 |
| 2009/11/25 | 276 | 278 | 268 | 271 | 439,000 |
| 2009/11/24 | 273 | 274 | 267 | 271 | 424,000 |
| 2009/11/20 | 271 | 277 | 271 | 274 | 399,000 |
| 2009/11/19 | 273 | 275 | 271 | 271 | 287,000 |
| 2009/11/18 | 281 | 282 | 273 | 277 | 627,000 |
| 2009/11/17 | 297 | 297 | 282 | 286 | 515,000 |
| 2009/11/16 | 299 | 299 | 293 | 294 | 165,000 |
| 2009/11/13 | 298 | 301 | 296 | 299 | 265,000 |
| 2009/11/12 | 302 | 302 | 295 | 296 | 333,000 |
| 2009/11/11 | 303 | 305 | 300 | 301 | 281,000 |
| 2009/11/10 | 305 | 305 | 300 | 302 | 304,000 |
| 2009/11/09 | 309 | 309 | 304 | 304 | 134,000 |
| 2009/11/06 | 311 | 311 | 304 | 306 | 282,000 |
| 2009/11/05 | 310 | 311 | 306 | 309 | 211,000 |
| 2009/11/04 | 317 | 317 | 305 | 305 | 317,000 |
| 2009/11/02 | 311 | 316 | 305 | 316 | 449,000 |
| 2009/10/30 | 308 | 313 | 308 | 311 | 376,000 |
| 2009/10/29 | 314 | 314 | 305 | 306 | 518,000 |
| 2009/10/28 | 310 | 317 | 310 | 313 | 561,000 |
| 2009/10/27 | 320 | 320 | 306 | 315 | 684,000 |
| 2009/10/26 | 320 | 320 | 315 | 319 | 334,000 |
| 2009/10/23 | 318 | 320 | 316 | 319 | 268,000 |
| 2009/10/22 | 316 | 317 | 312 | 316 | 272,000 |
| 2009/10/21 | 310 | 316 | 310 | 315 | 269,000 |
| 2009/10/20 | 315 | 315 | 311 | 312 | 233,000 |
| 2009/10/19 | 310 | 313 | 307 | 312 | 255,000 |
| 2009/10/16 | 311 | 311 | 305 | 309 | 214,000 |
| 2009/10/15 | 313 | 313 | 307 | 307 | 169,000 |
| 2009/10/14 | 309 | 312 | 306 | 309 | 190,000 |
| 2009/10/13 | 310 | 311 | 304 | 306 | 297,000 |
| 2009/10/09 | 315 | 315 | 306 | 307 | 405,000 |
| 2009/10/08 | 302 | 315 | 300 | 313 | 633,000 |
| 2009/10/07 | 303 | 304 | 300 | 302 | 360,000 |
| 2009/10/06 | 308 | 308 | 300 | 304 | 440,000 |
| 2009/10/05 | 297 | 305 | 297 | 303 | 343,000 |
| 2009/10/02 | 304 | 305 | 296 | 300 | 587,000 |
| 2009/10/01 | 305 | 311 | 302 | 307 | 628,000 |
| 2009/09/30 | 305 | 306 | 301 | 304 | 472,000 |
| 2009/09/29 | 310 | 317 | 305 | 306 | 519,000 |
| 2009/09/28 | 304 | 310 | 304 | 305 | 852,000 |
| 2009/09/25 | 314 | 315 | 303 | 311 | 1,090,000 |
| 2009/09/24 | 330 | 335 | 316 | 318 | 1,530,000 |
| 2009/09/18 | 333 | 339 | 326 | 332 | 577,000 |
| 2009/09/17 | 336 | 337 | 332 | 336 | 411,000 |
| 2009/09/16 | 341 | 342 | 331 | 332 | 426,000 |
| 2009/09/15 | 343 | 343 | 335 | 338 | 671,000 |
| 2009/09/14 | 340 | 347 | 333 | 344 | 678,000 |
| 2009/09/11 | 337 | 346 | 337 | 342 | 740,000 |
| 2009/09/10 | 340 | 343 | 337 | 342 | 520,000 |
| 2009/09/09 | 346 | 353 | 340 | 341 | 745,000 |
| 2009/09/08 | 355 | 362 | 348 | 348 | 645,000 |
| 2009/09/07 | 352 | 353 | 347 | 352 | 240,000 |
| 2009/09/04 | 344 | 350 | 340 | 347 | 801,000 |
| 2009/09/03 | 340 | 360 | 340 | 354 | 1,074,000 |
| 2009/09/02 | 333 | 343 | 329 | 342 | 537,000 |
| 2009/09/01 | 347 | 349 | 345 | 346 | 330,000 |
| 2009/08/31 | 344 | 347 | 341 | 345 | 568,000 |
| 2009/08/28 | 334 | 341 | 333 | 339 | 345,000 |
| 2009/08/27 | 335 | 335 | 328 | 333 | 158,000 |
| 2009/08/26 | 332 | 338 | 332 | 334 | 428,000 |
| 2009/08/25 | 331 | 332 | 328 | 332 | 864,000 |
| 2009/08/24 | 324 | 331 | 322 | 331 | 670,000 |
| 2009/08/21 | 317 | 322 | 315 | 322 | 551,000 |
| 2009/08/20 | 313 | 321 | 311 | 320 | 396,000 |
| 2009/08/19 | 314 | 317 | 314 | 314 | 141,000 |
| 2009/08/18 | 313 | 315 | 313 | 314 | 194,000 |
| 2009/08/17 | 317 | 318 | 315 | 317 | 312,000 |
| 2009/08/14 | 320 | 321 | 318 | 318 | 217,000 |
| 2009/08/13 | 317 | 322 | 317 | 317 | 505,000 |
| 2009/08/12 | 310 | 318 | 310 | 317 | 806,000 |
| 2009/08/11 | 309 | 312 | 308 | 310 | 499,000 |
| 2009/08/10 | 310 | 315 | 310 | 315 | 556,000 |
| 2009/08/07 | 310 | 312 | 308 | 310 | 305,000 |
| 2009/08/06 | 315 | 317 | 311 | 312 | 295,000 |
| 2009/08/05 | 315 | 317 | 313 | 314 | 321,000 |
| 2009/08/04 | 320 | 320 | 314 | 316 | 417,000 |
| 2009/08/03 | 319 | 321 | 316 | 318 | 335,000 |
| 2009/07/31 | 318 | 320 | 314 | 316 | 301,000 |
| 2009/07/30 | 316 | 317 | 313 | 314 | 279,000 |
| 2009/07/29 | 321 | 322 | 314 | 319 | 382,000 |
| 2009/07/28 | 320 | 323 | 318 | 318 | 307,000 |
| 2009/07/27 | 324 | 326 | 318 | 319 | 332,000 |
| 2009/07/24 | 326 | 326 | 317 | 320 | 227,000 |
| 2009/07/23 | 322 | 326 | 322 | 323 | 194,000 |
| 2009/07/22 | 326 | 327 | 321 | 322 | 330,000 |
| 2009/07/21 | 321 | 321 | 316 | 321 | 246,000 |
| 2009/07/17 | 320 | 320 | 306 | 316 | 343,000 |
| 2009/07/16 | 322 | 323 | 319 | 319 | 200,000 |
| 2009/07/15 | 316 | 322 | 315 | 318 | 296,000 |
| 2009/07/14 | 317 | 320 | 310 | 315 | 528,000 |
| 2009/07/13 | 324 | 329 | 320 | 322 | 235,000 |
| 2009/07/10 | 328 | 331 | 323 | 331 | 296,000 |
| 2009/07/09 | 337 | 339 | 328 | 333 | 290,000 |
| 2009/07/08 | 336 | 342 | 334 | 340 | 304,000 |
| 2009/07/07 | 335 | 342 | 335 | 340 | 212,000 |
| 2009/07/06 | 337 | 340 | 336 | 340 | 153,000 |
| 2009/07/03 | 337 | 342 | 333 | 340 | 282,000 |
| 2009/07/02 | 351 | 353 | 343 | 347 | 189,000 |
| 2009/07/01 | 349 | 356 | 346 | 351 | 360,000 |
| 2009/06/30 | 354 | 359 | 354 | 358 | 213,000 |
| 2009/06/29 | 357 | 364 | 351 | 352 | 477,000 |
| 2009/06/26 | 347 | 352 | 346 | 352 | 395,000 |
| 2009/06/25 | 332 | 340 | 329 | 337 | 358,000 |
| 2009/06/24 | 334 | 334 | 321 | 328 | 416,000 |
| 2009/06/23 | 332 | 333 | 326 | 329 | 329,000 |
| 2009/06/22 | 327 | 338 | 326 | 336 | 513,000 |
| 2009/06/19 | 329 | 329 | 322 | 324 | 302,000 |
| 2009/06/18 | 326 | 329 | 323 | 325 | 285,000 |
| 2009/06/17 | 322 | 327 | 322 | 325 | 425,000 |
| 2009/06/16 | 327 | 331 | 323 | 323 | 341,000 |
| 2009/06/15 | 322 | 327 | 322 | 326 | 167,000 |
| 2009/06/12 | 327 | 327 | 320 | 324 | 551,000 |
| 2009/06/11 | 331 | 331 | 326 | 329 | 254,000 |
| 2009/06/10 | 327 | 332 | 326 | 330 | 219,000 |
| 2009/06/09 | 322 | 326 | 321 | 325 | 255,000 |
| 2009/06/08 | 325 | 325 | 321 | 321 | 255,000 |
| 2009/06/05 | 325 | 328 | 323 | 323 | 364,000 |
| 2009/06/04 | 323 | 326 | 317 | 324 | 363,000 |
| 2009/06/03 | 319 | 324 | 319 | 322 | 342,000 |
| 2009/06/02 | 317 | 327 | 317 | 321 | 402,000 |
| 2009/06/01 | 318 | 321 | 316 | 316 | 365,000 |
| 2009/05/29 | 324 | 325 | 318 | 318 | 445,000 |
| 2009/05/28 | 329 | 329 | 325 | 325 | 415,000 |
| 2009/05/27 | 331 | 332 | 326 | 329 | 310,000 |
| 2009/05/26 | 330 | 330 | 324 | 326 | 476,000 |
| 2009/05/25 | 329 | 335 | 327 | 331 | 301,000 |
| 2009/05/22 | 318 | 332 | 316 | 328 | 688,000 |
| 2009/05/21 | 320 | 324 | 317 | 319 | 521,000 |
| 2009/05/20 | 328 | 331 | 326 | 329 | 350,000 |
| 2009/05/19 | 319 | 329 | 318 | 328 | 660,000 |
| 2009/05/18 | 315 | 316 | 313 | 314 | 239,000 |
| 2009/05/15 | 310 | 317 | 302 | 317 | 822,000 |
| 2009/05/14 | 309 | 310 | 302 | 308 | 452,000 |
| 2009/05/13 | 312 | 314 | 308 | 313 | 542,000 |
| 2009/05/12 | 305 | 312 | 300 | 308 | 717,000 |
| 2009/05/11 | 299 | 310 | 297 | 308 | 907,000 |
| 2009/05/08 | 279 | 292 | 274 | 289 | 1,157,000 |
| 2009/05/07 | 267 | 278 | 267 | 275 | 767,000 |
| 2009/05/01 | 263 | 269 | 263 | 267 | 520,000 |
| 2009/04/30 | 264 | 267 | 261 | 266 | 393,000 |
| 2009/04/28 | 264 | 265 | 260 | 262 | 320,000 |
| 2009/04/27 | 267 | 267 | 262 | 262 | 202,000 |
| 2009/04/24 | 268 | 270 | 264 | 264 | 666,000 |
| 2009/04/23 | 262 | 266 | 259 | 266 | 548,000 |
| 2009/04/22 | 261 | 263 | 255 | 261 | 504,000 |
| 2009/04/21 | 265 | 265 | 258 | 260 | 513,000 |
| 2009/04/20 | 275 | 275 | 266 | 267 | 388,000 |
| 2009/04/17 | 271 | 273 | 265 | 271 | 550,000 |
| 2009/04/16 | 280 | 280 | 276 | 276 | 211,000 |
| 2009/04/15 | 279 | 280 | 274 | 278 | 285,000 |
| 2009/04/14 | 279 | 281 | 276 | 277 | 373,000 |
| 2009/04/13 | 282 | 283 | 279 | 281 | 182,000 |
| 2009/04/10 | 285 | 285 | 279 | 282 | 374,000 |
| 2009/04/09 | 279 | 286 | 275 | 284 | 468,000 |
| 2009/04/08 | 277 | 277 | 272 | 276 | 413,000 |
| 2009/04/07 | 277 | 278 | 266 | 276 | 444,000 |
| 2009/04/06 | 281 | 282 | 275 | 276 | 229,000 |
| 2009/04/03 | 286 | 286 | 273 | 274 | 561,000 |
| 2009/04/02 | 292 | 295 | 284 | 284 | 709,000 |
| 2009/04/01 | 272 | 282 | 270 | 281 | 908,000 |
| 2009/03/31 | 262 | 267 | 260 | 263 | 620,000 |
| 2009/03/30 | 280 | 281 | 265 | 265 | 388,000 |
| 2009/03/27 | 281 | 282 | 277 | 277 | 436,000 |
| 2009/03/26 | 268 | 278 | 265 | 278 | 601,000 |
| 2009/03/25 | 265 | 277 | 263 | 277 | 1,069,000 |
| 2009/03/24 | 265 | 265 | 259 | 262 | 792,000 |
| 2009/03/23 | 264 | 266 | 255 | 260 | 1,003,000 |
| 2009/03/19 | 259 | 260 | 252 | 259 | 487,000 |
| 2009/03/18 | 270 | 271 | 260 | 261 | 471,000 |
| 2009/03/17 | 275 | 276 | 267 | 269 | 414,000 |
| 2009/03/16 | 262 | 268 | 262 | 266 | 299,000 |
| 2009/03/13 | 257 | 259 | 255 | 259 | 403,000 |
| 2009/03/12 | 255 | 257 | 249 | 249 | 482,000 |
| 2009/03/11 | 259 | 264 | 255 | 255 | 342,000 |
| 2009/03/10 | 257 | 260 | 254 | 256 | 411,000 |
| 2009/03/09 | 260 | 261 | 256 | 259 | 340,000 |
| 2009/03/06 | 259 | 261 | 256 | 258 | 553,000 |
| 2009/03/05 | 262 | 265 | 261 | 262 | 442,000 |
| 2009/03/04 | 265 | 265 | 259 | 260 | 469,000 |
| 2009/03/03 | 258 | 263 | 256 | 262 | 408,000 |
| 2009/03/02 | 267 | 267 | 261 | 264 | 251,000 |
| 2009/02/27 | 264 | 264 | 257 | 264 | 557,000 |
| 2009/02/26 | 276 | 276 | 263 | 264 | 705,000 |
| 2009/02/25 | 286 | 286 | 272 | 277 | 552,000 |
| 2009/02/24 | 269 | 277 | 267 | 276 | 424,000 |
| 2009/02/23 | 270 | 280 | 268 | 280 | 560,000 |
| 2009/02/20 | 290 | 290 | 274 | 275 | 949,000 |
| 2009/02/19 | 300 | 300 | 282 | 287 | 1,261,000 |
| 2009/02/18 | 290 | 301 | 285 | 301 | 1,114,000 |
| 2009/02/17 | 283 | 297 | 274 | 290 | 1,573,000 |
| 2009/02/16 | 274 | 292 | 265 | 290 | 2,462,000 |
| 2009/02/13 | 300 | 320 | 300 | 314 | 662,000 |
| 2009/02/12 | 301 | 303 | 290 | 298 | 800,000 |
| 2009/02/10 | 309 | 312 | 305 | 305 | 533,000 |
| 2009/02/09 | 330 | 333 | 312 | 314 | 486,000 |
| 2009/02/06 | 318 | 327 | 318 | 326 | 1,062,000 |
| 2009/02/05 | 324 | 324 | 316 | 316 | 426,000 |
| 2009/02/04 | 318 | 325 | 316 | 324 | 406,000 |
| 2009/02/03 | 318 | 324 | 318 | 320 | 315,000 |
| 2009/02/02 | 315 | 324 | 312 | 323 | 484,000 |
| 2009/01/30 | 315 | 318 | 311 | 315 | 382,000 |
| 2009/01/29 | 319 | 325 | 319 | 325 | 418,000 |
| 2009/01/28 | 314 | 317 | 310 | 317 | 578,000 |
| 2009/01/27 | 311 | 320 | 311 | 317 | 478,000 |
| 2009/01/26 | 312 | 312 | 308 | 309 | 207,000 |
| 2009/01/23 | 312 | 314 | 306 | 311 | 447,000 |
| 2009/01/22 | 316 | 319 | 307 | 312 | 476,000 |
| 2009/01/21 | 307 | 316 | 304 | 311 | 569,000 |
| 2009/01/20 | 320 | 322 | 311 | 315 | 475,000 |
| 2009/01/19 | 332 | 333 | 321 | 322 | 464,000 |
| 2009/01/16 | 321 | 329 | 316 | 327 | 772,000 |
| 2009/01/15 | 325 | 326 | 318 | 320 | 763,000 |
| 2009/01/14 | 329 | 334 | 325 | 329 | 426,000 |
| 2009/01/13 | 338 | 339 | 329 | 332 | 450,000 |
| 2009/01/09 | 345 | 347 | 340 | 344 | 711,000 |
| 2009/01/08 | 351 | 351 | 337 | 339 | 600,000 |
| 2009/01/07 | 372 | 372 | 355 | 355 | 872,000 |
| 2009/01/06 | 369 | 373 | 363 | 367 | 546,000 |
| 2009/01/05 | 376 | 378 | 365 | 366 | 208,000 |