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 |
---|---|---|---|---|---|
2011/12/30 | 217 | 220 | 217 | 220 | 148,000 |
2011/12/29 | 215 | 216 | 215 | 216 | 32,000 |
2011/12/28 | 216 | 217 | 215 | 215 | 66,000 |
2011/12/27 | 214 | 217 | 214 | 215 | 105,000 |
2011/12/26 | 218 | 218 | 214 | 216 | 128,000 |
2011/12/22 | 218 | 218 | 216 | 218 | 213,000 |
2011/12/21 | 216 | 216 | 215 | 216 | 140,000 |
2011/12/20 | 212 | 213 | 211 | 213 | 169,000 |
2011/12/19 | 212 | 213 | 211 | 212 | 166,000 |
2011/12/16 | 213 | 215 | 212 | 212 | 83,000 |
2011/12/15 | 215 | 215 | 212 | 212 | 81,000 |
2011/12/14 | 218 | 219 | 215 | 215 | 128,000 |
2011/12/13 | 220 | 220 | 218 | 219 | 49,000 |
2011/12/12 | 219 | 221 | 218 | 220 | 137,000 |
2011/12/09 | 218 | 219 | 217 | 217 | 259,000 |
2011/12/08 | 219 | 220 | 217 | 217 | 101,000 |
2011/12/07 | 219 | 221 | 217 | 219 | 192,000 |
2011/12/06 | 217 | 219 | 216 | 216 | 101,000 |
2011/12/05 | 219 | 219 | 216 | 217 | 67,000 |
2011/12/02 | 219 | 219 | 216 | 216 | 60,000 |
2011/12/01 | 217 | 219 | 216 | 219 | 118,000 |
2011/11/30 | 215 | 216 | 215 | 215 | 145,000 |
2011/11/29 | 210 | 214 | 209 | 214 | 99,000 |
2011/11/28 | 210 | 211 | 209 | 209 | 90,000 |
2011/11/25 | 210 | 211 | 209 | 210 | 106,000 |
2011/11/24 | 210 | 212 | 210 | 210 | 125,000 |
2011/11/22 | 212 | 214 | 211 | 213 | 166,000 |
2011/11/21 | 211 | 213 | 211 | 212 | 98,000 |
2011/11/18 | 211 | 212 | 210 | 211 | 70,000 |
2011/11/17 | 211 | 213 | 211 | 212 | 101,000 |
2011/11/16 | 213 | 214 | 212 | 213 | 106,000 |
2011/11/15 | 214 | 214 | 213 | 213 | 47,000 |
2011/11/14 | 216 | 216 | 214 | 214 | 86,000 |
2011/11/11 | 217 | 217 | 214 | 214 | 126,000 |
2011/11/10 | 218 | 219 | 216 | 216 | 112,000 |
2011/11/09 | 219 | 221 | 219 | 220 | 137,000 |
2011/11/08 | 225 | 226 | 219 | 219 | 484,000 |
2011/11/07 | 228 | 228 | 225 | 228 | 120,000 |
2011/11/04 | 226 | 227 | 226 | 227 | 24,000 |
2011/11/02 | 226 | 227 | 225 | 226 | 83,000 |
2011/11/01 | 227 | 229 | 226 | 227 | 48,000 |
2011/10/31 | 230 | 231 | 227 | 227 | 151,000 |
2011/10/28 | 232 | 233 | 227 | 227 | 294,000 |
2011/10/27 | 228 | 230 | 228 | 230 | 170,000 |
2011/10/26 | 229 | 232 | 228 | 231 | 154,000 |
2011/10/25 | 231 | 231 | 229 | 230 | 92,000 |
2011/10/24 | 230 | 230 | 226 | 230 | 140,000 |
2011/10/21 | 228 | 230 | 224 | 226 | 238,000 |
2011/10/20 | 233 | 233 | 229 | 229 | 86,000 |
2011/10/19 | 232 | 233 | 231 | 232 | 68,000 |
2011/10/18 | 235 | 235 | 232 | 232 | 63,000 |
2011/10/17 | 237 | 237 | 234 | 235 | 228,000 |
2011/10/14 | 239 | 241 | 236 | 236 | 197,000 |
2011/10/13 | 242 | 242 | 241 | 242 | 69,000 |
2011/10/12 | 238 | 242 | 238 | 241 | 188,000 |
2011/10/11 | 239 | 242 | 237 | 240 | 126,000 |
2011/10/07 | 242 | 242 | 236 | 237 | 89,000 |
2011/10/06 | 240 | 242 | 239 | 242 | 104,000 |
2011/10/05 | 242 | 243 | 238 | 240 | 231,000 |
2011/10/04 | 241 | 242 | 238 | 241 | 160,000 |
2011/10/03 | 235 | 242 | 235 | 241 | 314,000 |
2011/09/30 | 243 | 244 | 241 | 244 | 224,000 |
2011/09/29 | 238 | 241 | 238 | 241 | 138,000 |
2011/09/28 | 233 | 238 | 233 | 238 | 143,000 |
2011/09/27 | 237 | 239 | 236 | 237 | 197,000 |
2011/09/26 | 239 | 240 | 235 | 237 | 354,000 |
2011/09/22 | 240 | 241 | 238 | 241 | 234,000 |
2011/09/21 | 241 | 241 | 237 | 240 | 102,000 |
2011/09/20 | 240 | 240 | 238 | 239 | 150,000 |
2011/09/16 | 236 | 238 | 234 | 238 | 182,000 |
2011/09/15 | 235 | 236 | 232 | 234 | 161,000 |
2011/09/14 | 235 | 236 | 233 | 233 | 106,000 |
2011/09/13 | 232 | 235 | 231 | 233 | 198,000 |
2011/09/12 | 233 | 233 | 231 | 232 | 99,000 |
2011/09/09 | 235 | 237 | 233 | 234 | 261,000 |
2011/09/08 | 236 | 236 | 232 | 234 | 197,000 |
2011/09/07 | 237 | 238 | 236 | 237 | 272,000 |
2011/09/06 | 233 | 235 | 232 | 233 | 107,000 |
2011/09/05 | 237 | 237 | 233 | 233 | 53,000 |
2011/09/02 | 236 | 239 | 235 | 237 | 133,000 |
2011/09/01 | 233 | 238 | 232 | 237 | 202,000 |
2011/08/31 | 233 | 233 | 230 | 233 | 151,000 |
2011/08/30 | 232 | 233 | 231 | 231 | 179,000 |
2011/08/29 | 233 | 234 | 231 | 233 | 129,000 |
2011/08/26 | 235 | 235 | 231 | 233 | 140,000 |
2011/08/25 | 234 | 235 | 233 | 233 | 173,000 |
2011/08/24 | 235 | 236 | 233 | 234 | 141,000 |
2011/08/23 | 233 | 235 | 233 | 234 | 106,000 |
2011/08/22 | 235 | 235 | 232 | 232 | 216,000 |
2011/08/19 | 231 | 234 | 231 | 234 | 162,000 |
2011/08/18 | 233 | 235 | 230 | 235 | 250,000 |
2011/08/17 | 231 | 233 | 229 | 233 | 140,000 |
2011/08/16 | 230 | 231 | 228 | 230 | 160,000 |
2011/08/15 | 229 | 232 | 228 | 229 | 84,000 |
2011/08/12 | 234 | 234 | 228 | 228 | 141,000 |
2011/08/11 | 227 | 233 | 227 | 233 | 316,000 |
2011/08/10 | 232 | 233 | 228 | 230 | 440,000 |
2011/08/09 | 221 | 232 | 221 | 231 | 794,000 |
2011/08/08 | 225 | 227 | 223 | 223 | 193,000 |
2011/08/05 | 228 | 228 | 224 | 226 | 271,000 |
2011/08/04 | 232 | 233 | 231 | 231 | 176,000 |
2011/08/03 | 233 | 234 | 233 | 233 | 107,000 |
2011/08/02 | 235 | 236 | 234 | 235 | 196,000 |
2011/08/01 | 233 | 235 | 232 | 235 | 167,000 |
2011/07/29 | 237 | 237 | 233 | 233 | 227,000 |
2011/07/28 | 239 | 240 | 235 | 237 | 346,000 |
2011/07/27 | 239 | 240 | 239 | 239 | 168,000 |
2011/07/26 | 241 | 243 | 240 | 241 | 386,000 |
2011/07/25 | 241 | 241 | 239 | 241 | 363,000 |
2011/07/22 | 248 | 248 | 241 | 243 | 422,000 |
2011/07/21 | 238 | 246 | 238 | 246 | 680,000 |
2011/07/20 | 239 | 242 | 237 | 239 | 436,000 |
2011/07/19 | 240 | 241 | 237 | 238 | 175,000 |
2011/07/15 | 240 | 242 | 239 | 240 | 291,000 |
2011/07/14 | 240 | 241 | 237 | 238 | 186,000 |
2011/07/13 | 237 | 242 | 237 | 242 | 337,000 |
2011/07/12 | 237 | 239 | 237 | 237 | 259,000 |
2011/07/11 | 238 | 241 | 238 | 240 | 141,000 |
2011/07/08 | 239 | 241 | 237 | 238 | 364,000 |
2011/07/07 | 238 | 239 | 237 | 239 | 273,000 |
2011/07/06 | 238 | 239 | 236 | 239 | 166,000 |
2011/07/05 | 235 | 237 | 235 | 237 | 204,000 |
2011/07/04 | 237 | 239 | 237 | 237 | 242,000 |
2011/07/01 | 235 | 237 | 234 | 235 | 153,000 |
2011/06/30 | 237 | 237 | 235 | 236 | 263,000 |
2011/06/29 | 235 | 236 | 234 | 235 | 155,000 |
2011/06/28 | 231 | 233 | 230 | 232 | 710,000 |
2011/06/27 | 234 | 234 | 229 | 231 | 325,000 |
2011/06/24 | 239 | 239 | 233 | 234 | 313,000 |
2011/06/23 | 239 | 240 | 236 | 237 | 266,000 |
2011/06/22 | 243 | 243 | 237 | 242 | 322,000 |
2011/06/21 | 239 | 242 | 236 | 241 | 179,000 |
2011/06/20 | 236 | 239 | 236 | 237 | 192,000 |
2011/06/17 | 241 | 241 | 235 | 235 | 168,000 |
2011/06/16 | 245 | 245 | 239 | 239 | 226,000 |
2011/06/15 | 238 | 246 | 238 | 246 | 371,000 |
2011/06/14 | 242 | 247 | 241 | 246 | 414,000 |
2011/06/13 | 235 | 250 | 234 | 250 | 515,000 |
2011/06/10 | 234 | 240 | 234 | 236 | 426,000 |
2011/06/09 | 236 | 238 | 234 | 237 | 282,000 |
2011/06/08 | 236 | 240 | 236 | 239 | 236,000 |
2011/06/07 | 242 | 244 | 237 | 239 | 275,000 |
2011/06/06 | 240 | 241 | 239 | 241 | 125,000 |
2011/06/03 | 244 | 245 | 240 | 240 | 206,000 |
2011/06/02 | 242 | 244 | 241 | 244 | 250,000 |
2011/06/01 | 249 | 249 | 245 | 246 | 84,000 |
2011/05/31 | 246 | 248 | 244 | 248 | 164,000 |
2011/05/30 | 247 | 248 | 243 | 245 | 184,000 |
2011/05/27 | 247 | 249 | 246 | 246 | 439,000 |
2011/05/26 | 245 | 250 | 245 | 249 | 217,000 |
2011/05/25 | 247 | 250 | 242 | 247 | 364,000 |
2011/05/24 | 245 | 245 | 242 | 243 | 175,000 |
2011/05/23 | 245 | 247 | 241 | 246 | 296,000 |
2011/05/20 | 241 | 246 | 241 | 244 | 234,000 |
2011/05/19 | 245 | 246 | 243 | 243 | 123,000 |
2011/05/18 | 244 | 247 | 243 | 246 | 316,000 |
2011/05/17 | 244 | 249 | 242 | 246 | 461,000 |
2011/05/16 | 238 | 247 | 238 | 246 | 586,000 |
2011/05/13 | 245 | 252 | 241 | 242 | 945,000 |
2011/05/12 | 233 | 233 | 230 | 233 | 215,000 |
2011/05/11 | 231 | 236 | 231 | 233 | 208,000 |
2011/05/10 | 228 | 232 | 228 | 231 | 74,000 |
2011/05/09 | 227 | 229 | 227 | 228 | 147,000 |
2011/05/06 | 227 | 228 | 226 | 227 | 57,000 |
2011/05/02 | 227 | 229 | 227 | 229 | 100,000 |
2011/04/28 | 224 | 227 | 221 | 227 | 140,000 |
2011/04/27 | 221 | 223 | 221 | 222 | 77,000 |
2011/04/26 | 223 | 223 | 219 | 220 | 111,000 |
2011/04/25 | 224 | 224 | 223 | 223 | 44,000 |
2011/04/22 | 221 | 224 | 220 | 223 | 237,000 |
2011/04/21 | 222 | 222 | 220 | 221 | 85,000 |
2011/04/20 | 219 | 222 | 219 | 219 | 174,000 |
2011/04/19 | 220 | 222 | 219 | 219 | 120,000 |
2011/04/18 | 221 | 223 | 220 | 222 | 143,000 |
2011/04/15 | 225 | 226 | 221 | 221 | 120,000 |
2011/04/14 | 225 | 226 | 223 | 226 | 76,000 |
2011/04/13 | 222 | 226 | 221 | 224 | 195,000 |
2011/04/12 | 224 | 226 | 223 | 224 | 78,000 |
2011/04/11 | 224 | 228 | 224 | 225 | 137,000 |
2011/04/08 | 218 | 228 | 218 | 226 | 179,000 |
2011/04/07 | 219 | 221 | 218 | 218 | 189,000 |
2011/04/06 | 222 | 226 | 217 | 219 | 358,000 |
2011/04/05 | 226 | 226 | 222 | 222 | 186,000 |
2011/04/04 | 228 | 229 | 225 | 227 | 144,000 |
2011/04/01 | 232 | 232 | 228 | 228 | 125,000 |
2011/03/31 | 234 | 234 | 229 | 233 | 170,000 |
2011/03/30 | 230 | 234 | 228 | 233 | 182,000 |
2011/03/29 | 228 | 233 | 227 | 231 | 284,000 |
2011/03/28 | 237 | 237 | 232 | 235 | 711,000 |
2011/03/25 | 238 | 238 | 234 | 236 | 243,000 |
2011/03/24 | 239 | 240 | 234 | 234 | 227,000 |
2011/03/23 | 239 | 244 | 237 | 237 | 211,000 |
2011/03/22 | 254 | 254 | 234 | 236 | 537,000 |
2011/03/18 | 233 | 240 | 231 | 240 | 174,000 |
2011/03/17 | 217 | 228 | 215 | 227 | 450,000 |
2011/03/16 | 210 | 223 | 210 | 221 | 253,000 |
2011/03/15 | 227 | 227 | 202 | 209 | 540,000 |
2011/03/14 | 220 | 243 | 220 | 229 | 544,000 |
2011/03/11 | 262 | 262 | 259 | 259 | 324,000 |
2011/03/10 | 263 | 264 | 260 | 262 | 239,000 |
2011/03/09 | 266 | 267 | 265 | 265 | 47,000 |
2011/03/08 | 268 | 268 | 265 | 265 | 176,000 |
2011/03/07 | 267 | 267 | 264 | 266 | 112,000 |
2011/03/04 | 270 | 270 | 267 | 267 | 173,000 |
2011/03/03 | 259 | 269 | 258 | 268 | 510,000 |
2011/03/02 | 260 | 262 | 258 | 258 | 205,000 |
2011/03/01 | 258 | 262 | 258 | 261 | 283,000 |
2011/02/28 | 258 | 258 | 254 | 256 | 527,000 |
2011/02/25 | 255 | 257 | 252 | 255 | 447,000 |
2011/02/24 | 265 | 267 | 255 | 256 | 739,000 |
2011/02/23 | 268 | 274 | 264 | 266 | 500,000 |
2011/02/22 | 276 | 276 | 270 | 272 | 259,000 |
2011/02/21 | 274 | 275 | 272 | 275 | 200,000 |
2011/02/18 | 272 | 276 | 271 | 274 | 240,000 |
2011/02/17 | 273 | 273 | 271 | 273 | 174,000 |
2011/02/16 | 273 | 275 | 271 | 273 | 162,000 |
2011/02/15 | 274 | 275 | 271 | 274 | 188,000 |
2011/02/14 | 273 | 273 | 268 | 270 | 261,000 |
2011/02/10 | 262 | 274 | 261 | 273 | 648,000 |
2011/02/09 | 262 | 263 | 260 | 263 | 262,000 |
2011/02/08 | 260 | 262 | 259 | 259 | 312,000 |
2011/02/07 | 265 | 265 | 260 | 261 | 350,000 |
2011/02/04 | 265 | 265 | 262 | 264 | 247,000 |
2011/02/03 | 266 | 266 | 263 | 264 | 138,000 |
2011/02/02 | 264 | 267 | 263 | 264 | 239,000 |
2011/02/01 | 263 | 268 | 263 | 265 | 286,000 |
2011/01/31 | 263 | 266 | 260 | 265 | 289,000 |
2011/01/28 | 266 | 266 | 262 | 263 | 327,000 |
2011/01/27 | 259 | 267 | 259 | 266 | 529,000 |
2011/01/26 | 258 | 261 | 257 | 259 | 209,000 |
2011/01/25 | 257 | 261 | 256 | 258 | 221,000 |
2011/01/24 | 256 | 258 | 253 | 256 | 191,000 |
2011/01/21 | 261 | 261 | 255 | 256 | 323,000 |
2011/01/20 | 261 | 262 | 260 | 260 | 127,000 |
2011/01/19 | 265 | 265 | 259 | 263 | 280,000 |
2011/01/18 | 260 | 264 | 260 | 264 | 304,000 |
2011/01/17 | 259 | 261 | 258 | 260 | 295,000 |
2011/01/14 | 259 | 261 | 256 | 256 | 331,000 |
2011/01/13 | 254 | 262 | 254 | 262 | 359,000 |
2011/01/12 | 256 | 257 | 254 | 254 | 247,000 |
2011/01/11 | 252 | 256 | 251 | 255 | 323,000 |
2011/01/07 | 252 | 256 | 252 | 253 | 353,000 |
2011/01/06 | 255 | 256 | 251 | 252 | 269,000 |
2011/01/05 | 254 | 256 | 253 | 256 | 164,000 |
2011/01/04 | 256 | 259 | 254 | 254 | 186,000 |