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 |
|---|---|---|---|---|---|
| 2010/12/30 | 256 | 256 | 253 | 255 | 104,000 |
| 2010/12/29 | 250 | 255 | 250 | 254 | 107,000 |
| 2010/12/28 | 253 | 254 | 250 | 253 | 133,000 |
| 2010/12/27 | 249 | 253 | 248 | 250 | 237,000 |
| 2010/12/24 | 253 | 254 | 251 | 252 | 101,000 |
| 2010/12/22 | 260 | 260 | 254 | 255 | 364,000 |
| 2010/12/21 | 252 | 258 | 252 | 258 | 230,000 |
| 2010/12/20 | 257 | 258 | 251 | 255 | 334,000 |
| 2010/12/17 | 253 | 259 | 252 | 259 | 390,000 |
| 2010/12/16 | 253 | 256 | 251 | 254 | 333,000 |
| 2010/12/15 | 249 | 255 | 249 | 255 | 477,000 |
| 2010/12/14 | 247 | 249 | 246 | 249 | 287,000 |
| 2010/12/13 | 244 | 247 | 244 | 247 | 188,000 |
| 2010/12/10 | 245 | 247 | 242 | 247 | 528,000 |
| 2010/12/09 | 244 | 244 | 240 | 240 | 410,000 |
| 2010/12/08 | 232 | 243 | 231 | 243 | 784,000 |
| 2010/12/07 | 223 | 230 | 223 | 229 | 304,000 |
| 2010/12/06 | 226 | 227 | 224 | 225 | 189,000 |
| 2010/12/03 | 227 | 228 | 226 | 226 | 132,000 |
| 2010/12/02 | 229 | 229 | 226 | 228 | 220,000 |
| 2010/12/01 | 222 | 226 | 221 | 225 | 257,000 |
| 2010/11/30 | 230 | 232 | 224 | 225 | 344,000 |
| 2010/11/29 | 235 | 235 | 230 | 233 | 477,000 |
| 2010/11/26 | 230 | 237 | 229 | 235 | 525,000 |
| 2010/11/25 | 227 | 230 | 226 | 227 | 178,000 |
| 2010/11/24 | 230 | 232 | 229 | 229 | 239,000 |
| 2010/11/22 | 235 | 235 | 233 | 234 | 194,000 |
| 2010/11/19 | 229 | 232 | 225 | 231 | 265,000 |
| 2010/11/18 | 227 | 230 | 226 | 228 | 525,000 |
| 2010/11/17 | 217 | 224 | 217 | 223 | 234,000 |
| 2010/11/16 | 222 | 222 | 216 | 219 | 362,000 |
| 2010/11/15 | 217 | 221 | 214 | 220 | 316,000 |
| 2010/11/12 | 218 | 218 | 215 | 216 | 172,000 |
| 2010/11/11 | 216 | 217 | 215 | 216 | 207,000 |
| 2010/11/10 | 214 | 215 | 214 | 215 | 208,000 |
| 2010/11/09 | 215 | 216 | 212 | 215 | 296,000 |
| 2010/11/08 | 222 | 222 | 215 | 216 | 286,000 |
| 2010/11/05 | 214 | 222 | 213 | 221 | 385,000 |
| 2010/11/04 | 212 | 214 | 211 | 211 | 189,000 |
| 2010/11/02 | 213 | 213 | 211 | 212 | 154,000 |
| 2010/11/01 | 210 | 213 | 207 | 211 | 249,000 |
| 2010/10/29 | 212 | 216 | 209 | 213 | 410,000 |
| 2010/10/28 | 213 | 213 | 210 | 210 | 227,000 |
| 2010/10/27 | 210 | 213 | 209 | 212 | 326,000 |
| 2010/10/26 | 205 | 209 | 205 | 208 | 438,000 |
| 2010/10/25 | 210 | 212 | 203 | 207 | 811,000 |
| 2010/10/22 | 216 | 216 | 214 | 214 | 140,000 |
| 2010/10/21 | 214 | 214 | 211 | 213 | 193,000 |
| 2010/10/20 | 218 | 218 | 213 | 214 | 369,000 |
| 2010/10/19 | 221 | 221 | 219 | 219 | 146,000 |
| 2010/10/18 | 220 | 221 | 219 | 221 | 105,000 |
| 2010/10/15 | 219 | 220 | 218 | 218 | 85,000 |
| 2010/10/14 | 219 | 222 | 219 | 219 | 171,000 |
| 2010/10/13 | 220 | 221 | 218 | 219 | 187,000 |
| 2010/10/12 | 228 | 228 | 220 | 221 | 256,000 |
| 2010/10/08 | 229 | 229 | 227 | 227 | 99,000 |
| 2010/10/07 | 228 | 232 | 227 | 231 | 190,000 |
| 2010/10/06 | 227 | 229 | 226 | 228 | 168,000 |
| 2010/10/05 | 229 | 229 | 225 | 227 | 232,000 |
| 2010/10/04 | 233 | 233 | 229 | 229 | 202,000 |
| 2010/10/01 | 234 | 234 | 230 | 233 | 170,000 |
| 2010/09/30 | 240 | 240 | 232 | 233 | 289,000 |
| 2010/09/29 | 244 | 244 | 238 | 240 | 219,000 |
| 2010/09/28 | 243 | 244 | 241 | 243 | 222,000 |
| 2010/09/27 | 243 | 246 | 241 | 246 | 253,000 |
| 2010/09/24 | 242 | 244 | 240 | 240 | 122,000 |
| 2010/09/22 | 243 | 245 | 242 | 242 | 176,000 |
| 2010/09/21 | 246 | 247 | 241 | 241 | 225,000 |
| 2010/09/17 | 243 | 245 | 242 | 244 | 195,000 |
| 2010/09/16 | 245 | 247 | 242 | 243 | 398,000 |
| 2010/09/15 | 239 | 243 | 238 | 241 | 258,000 |
| 2010/09/14 | 240 | 242 | 239 | 240 | 262,000 |
| 2010/09/13 | 239 | 241 | 239 | 239 | 279,000 |
| 2010/09/10 | 236 | 241 | 236 | 239 | 463,000 |
| 2010/09/09 | 234 | 237 | 232 | 237 | 413,000 |
| 2010/09/08 | 226 | 231 | 226 | 231 | 318,000 |
| 2010/09/07 | 233 | 234 | 228 | 229 | 334,000 |
| 2010/09/06 | 234 | 235 | 233 | 235 | 214,000 |
| 2010/09/03 | 231 | 233 | 230 | 232 | 309,000 |
| 2010/09/02 | 232 | 232 | 225 | 229 | 464,000 |
| 2010/09/01 | 232 | 233 | 229 | 230 | 462,000 |
| 2010/08/31 | 242 | 242 | 233 | 233 | 356,000 |
| 2010/08/30 | 240 | 242 | 239 | 242 | 336,000 |
| 2010/08/27 | 233 | 236 | 233 | 236 | 244,000 |
| 2010/08/26 | 236 | 236 | 233 | 234 | 353,000 |
| 2010/08/25 | 233 | 236 | 233 | 234 | 455,000 |
| 2010/08/24 | 241 | 242 | 239 | 241 | 273,000 |
| 2010/08/23 | 247 | 247 | 241 | 241 | 265,000 |
| 2010/08/20 | 249 | 251 | 246 | 246 | 136,000 |
| 2010/08/19 | 251 | 252 | 250 | 251 | 164,000 |
| 2010/08/18 | 251 | 251 | 248 | 251 | 246,000 |
| 2010/08/17 | 247 | 251 | 246 | 250 | 172,000 |
| 2010/08/16 | 247 | 249 | 246 | 248 | 157,000 |
| 2010/08/13 | 245 | 248 | 245 | 247 | 246,000 |
| 2010/08/12 | 242 | 244 | 241 | 244 | 203,000 |
| 2010/08/11 | 246 | 246 | 244 | 244 | 324,000 |
| 2010/08/10 | 248 | 248 | 242 | 245 | 790,000 |
| 2010/08/09 | 249 | 251 | 249 | 250 | 191,000 |
| 2010/08/06 | 247 | 250 | 247 | 249 | 207,000 |
| 2010/08/05 | 248 | 251 | 248 | 249 | 253,000 |
| 2010/08/04 | 250 | 253 | 246 | 247 | 868,000 |
| 2010/08/03 | 258 | 259 | 255 | 256 | 440,000 |
| 2010/08/02 | 259 | 259 | 255 | 256 | 469,000 |
| 2010/07/30 | 262 | 262 | 259 | 259 | 151,000 |
| 2010/07/29 | 261 | 263 | 260 | 262 | 148,000 |
| 2010/07/28 | 262 | 263 | 260 | 263 | 279,000 |
| 2010/07/27 | 259 | 261 | 259 | 260 | 218,000 |
| 2010/07/26 | 261 | 262 | 259 | 259 | 146,000 |
| 2010/07/23 | 259 | 261 | 259 | 260 | 213,000 |
| 2010/07/22 | 260 | 260 | 256 | 257 | 275,000 |
| 2010/07/21 | 258 | 261 | 257 | 259 | 405,000 |
| 2010/07/20 | 255 | 259 | 255 | 257 | 373,000 |
| 2010/07/16 | 256 | 258 | 255 | 257 | 248,000 |
| 2010/07/15 | 262 | 263 | 258 | 258 | 295,000 |
| 2010/07/14 | 264 | 264 | 262 | 263 | 137,000 |
| 2010/07/13 | 262 | 264 | 262 | 262 | 107,000 |
| 2010/07/12 | 264 | 264 | 262 | 262 | 174,000 |
| 2010/07/09 | 263 | 263 | 261 | 263 | 258,000 |
| 2010/07/08 | 263 | 264 | 261 | 263 | 278,000 |
| 2010/07/07 | 263 | 263 | 260 | 261 | 320,000 |
| 2010/07/06 | 263 | 265 | 262 | 262 | 177,000 |
| 2010/07/05 | 264 | 266 | 262 | 263 | 174,000 |
| 2010/07/02 | 263 | 265 | 262 | 263 | 122,000 |
| 2010/07/01 | 268 | 269 | 261 | 263 | 225,000 |
| 2010/06/30 | 268 | 268 | 264 | 264 | 172,000 |
| 2010/06/29 | 270 | 273 | 268 | 269 | 114,000 |
| 2010/06/28 | 273 | 273 | 270 | 270 | 147,000 |
| 2010/06/25 | 271 | 274 | 270 | 272 | 202,000 |
| 2010/06/24 | 275 | 277 | 273 | 273 | 123,000 |
| 2010/06/23 | 277 | 277 | 275 | 276 | 126,000 |
| 2010/06/22 | 278 | 280 | 275 | 279 | 267,000 |
| 2010/06/21 | 281 | 282 | 278 | 278 | 258,000 |
| 2010/06/18 | 274 | 278 | 273 | 278 | 373,000 |
| 2010/06/17 | 270 | 273 | 270 | 272 | 194,000 |
| 2010/06/16 | 270 | 273 | 270 | 273 | 222,000 |
| 2010/06/15 | 268 | 270 | 267 | 268 | 336,000 |
| 2010/06/14 | 271 | 273 | 268 | 269 | 101,000 |
| 2010/06/11 | 269 | 272 | 267 | 267 | 265,000 |
| 2010/06/10 | 264 | 270 | 263 | 269 | 391,000 |
| 2010/06/09 | 263 | 265 | 262 | 265 | 279,000 |
| 2010/06/08 | 266 | 268 | 262 | 263 | 326,000 |
| 2010/06/07 | 269 | 269 | 265 | 265 | 192,000 |
| 2010/06/04 | 271 | 274 | 269 | 271 | 265,000 |
| 2010/06/03 | 270 | 271 | 267 | 270 | 340,000 |
| 2010/06/02 | 268 | 269 | 266 | 266 | 330,000 |
| 2010/06/01 | 267 | 271 | 266 | 268 | 219,000 |
| 2010/05/31 | 267 | 270 | 265 | 269 | 365,000 |
| 2010/05/28 | 268 | 270 | 265 | 266 | 345,000 |
| 2010/05/27 | 265 | 267 | 263 | 265 | 314,000 |
| 2010/05/26 | 270 | 271 | 265 | 265 | 287,000 |
| 2010/05/25 | 276 | 277 | 269 | 271 | 212,000 |
| 2010/05/24 | 280 | 280 | 275 | 276 | 257,000 |
| 2010/05/21 | 282 | 285 | 276 | 279 | 420,000 |
| 2010/05/20 | 288 | 291 | 287 | 290 | 206,000 |
| 2010/05/19 | 290 | 293 | 287 | 292 | 350,000 |
| 2010/05/18 | 295 | 295 | 287 | 291 | 447,000 |
| 2010/05/17 | 299 | 301 | 292 | 295 | 326,000 |
| 2010/05/14 | 303 | 308 | 301 | 304 | 429,000 |
| 2010/05/13 | 308 | 312 | 303 | 311 | 379,000 |
| 2010/05/12 | 304 | 305 | 302 | 303 | 106,000 |
| 2010/05/11 | 306 | 308 | 301 | 301 | 238,000 |
| 2010/05/10 | 294 | 308 | 292 | 303 | 398,000 |
| 2010/05/07 | 299 | 299 | 288 | 294 | 450,000 |
| 2010/05/06 | 305 | 310 | 302 | 307 | 345,000 |
| 2010/04/30 | 305 | 310 | 304 | 310 | 403,000 |
| 2010/04/28 | 304 | 305 | 300 | 304 | 278,000 |
| 2010/04/27 | 317 | 317 | 310 | 312 | 318,000 |
| 2010/04/26 | 319 | 320 | 317 | 318 | 452,000 |
| 2010/04/23 | 308 | 315 | 308 | 315 | 325,000 |
| 2010/04/22 | 306 | 312 | 303 | 310 | 568,000 |
| 2010/04/21 | 304 | 307 | 303 | 304 | 474,000 |
| 2010/04/20 | 298 | 303 | 297 | 299 | 709,000 |
| 2010/04/19 | 297 | 300 | 293 | 295 | 797,000 |
| 2010/04/16 | 295 | 298 | 293 | 297 | 573,000 |
| 2010/04/15 | 292 | 294 | 291 | 294 | 280,000 |
| 2010/04/14 | 290 | 291 | 288 | 291 | 255,000 |
| 2010/04/13 | 295 | 295 | 289 | 291 | 238,000 |
| 2010/04/12 | 293 | 295 | 292 | 293 | 236,000 |
| 2010/04/09 | 289 | 292 | 289 | 292 | 287,000 |
| 2010/04/08 | 290 | 290 | 288 | 289 | 219,000 |
| 2010/04/07 | 290 | 290 | 287 | 290 | 267,000 |
| 2010/04/06 | 290 | 290 | 288 | 289 | 126,000 |
| 2010/04/05 | 292 | 292 | 288 | 289 | 255,000 |
| 2010/04/02 | 291 | 292 | 290 | 292 | 211,000 |
| 2010/04/01 | 292 | 293 | 288 | 289 | 334,000 |
| 2010/03/31 | 294 | 294 | 291 | 293 | 282,000 |
| 2010/03/30 | 292 | 292 | 288 | 291 | 408,000 |
| 2010/03/29 | 290 | 292 | 287 | 292 | 324,000 |
| 2010/03/26 | 294 | 297 | 292 | 297 | 616,000 |
| 2010/03/25 | 291 | 293 | 290 | 291 | 275,000 |
| 2010/03/24 | 290 | 291 | 288 | 291 | 202,000 |
| 2010/03/23 | 290 | 290 | 287 | 288 | 185,000 |
| 2010/03/19 | 286 | 289 | 285 | 289 | 175,000 |
| 2010/03/18 | 289 | 289 | 286 | 286 | 190,000 |
| 2010/03/17 | 290 | 290 | 287 | 289 | 138,000 |
| 2010/03/16 | 289 | 290 | 288 | 289 | 243,000 |
| 2010/03/15 | 288 | 291 | 288 | 289 | 223,000 |
| 2010/03/12 | 288 | 289 | 286 | 288 | 329,000 |
| 2010/03/11 | 287 | 291 | 287 | 291 | 223,000 |
| 2010/03/10 | 288 | 290 | 288 | 288 | 256,000 |
| 2010/03/09 | 284 | 290 | 284 | 290 | 334,000 |
| 2010/03/08 | 289 | 289 | 284 | 284 | 216,000 |
| 2010/03/05 | 282 | 287 | 282 | 287 | 218,000 |
| 2010/03/04 | 281 | 285 | 281 | 282 | 353,000 |
| 2010/03/03 | 281 | 283 | 279 | 281 | 216,000 |
| 2010/03/02 | 280 | 282 | 278 | 281 | 186,000 |
| 2010/03/01 | 279 | 281 | 277 | 281 | 236,000 |
| 2010/02/26 | 279 | 279 | 276 | 279 | 253,000 |
| 2010/02/25 | 278 | 279 | 275 | 277 | 155,000 |
| 2010/02/24 | 277 | 278 | 275 | 275 | 214,000 |
| 2010/02/23 | 280 | 280 | 277 | 278 | 109,000 |
| 2010/02/22 | 281 | 282 | 276 | 280 | 316,000 |
| 2010/02/19 | 279 | 279 | 277 | 277 | 130,000 |
| 2010/02/18 | 276 | 280 | 275 | 279 | 194,000 |
| 2010/02/17 | 275 | 278 | 273 | 276 | 234,000 |
| 2010/02/16 | 276 | 279 | 273 | 274 | 192,000 |
| 2010/02/15 | 278 | 278 | 275 | 275 | 113,000 |
| 2010/02/12 | 277 | 278 | 275 | 278 | 275,000 |
| 2010/02/10 | 277 | 278 | 275 | 275 | 280,000 |
| 2010/02/09 | 278 | 280 | 275 | 275 | 357,000 |
| 2010/02/08 | 282 | 284 | 279 | 280 | 279,000 |
| 2010/02/05 | 282 | 282 | 280 | 282 | 205,000 |
| 2010/02/04 | 285 | 286 | 280 | 282 | 281,000 |
| 2010/02/03 | 280 | 295 | 280 | 282 | 212,000 |
| 2010/02/02 | 280 | 285 | 279 | 280 | 255,000 |
| 2010/02/01 | 283 | 284 | 279 | 282 | 140,000 |
| 2010/01/29 | 285 | 287 | 284 | 284 | 187,000 |
| 2010/01/28 | 283 | 286 | 282 | 285 | 179,000 |
| 2010/01/27 | 284 | 285 | 282 | 283 | 172,000 |
| 2010/01/26 | 287 | 289 | 285 | 285 | 129,000 |
| 2010/01/25 | 290 | 290 | 287 | 289 | 150,000 |
| 2010/01/22 | 293 | 293 | 290 | 290 | 185,000 |
| 2010/01/21 | 293 | 296 | 293 | 296 | 223,000 |
| 2010/01/20 | 296 | 298 | 295 | 296 | 209,000 |
| 2010/01/19 | 293 | 296 | 292 | 294 | 198,000 |
| 2010/01/18 | 290 | 296 | 290 | 293 | 304,000 |
| 2010/01/15 | 291 | 292 | 290 | 292 | 237,000 |
| 2010/01/14 | 291 | 292 | 290 | 291 | 170,000 |
| 2010/01/13 | 291 | 292 | 289 | 290 | 172,000 |
| 2010/01/12 | 289 | 291 | 287 | 290 | 445,000 |
| 2010/01/08 | 281 | 284 | 281 | 284 | 399,000 |
| 2010/01/07 | 280 | 281 | 279 | 280 | 245,000 |
| 2010/01/06 | 277 | 279 | 276 | 279 | 110,000 |
| 2010/01/05 | 277 | 278 | 276 | 277 | 176,000 |
| 2010/01/04 | 279 | 280 | 274 | 276 | 234,000 |