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 |
---|---|---|---|---|---|
2014/12/30 | 392 | 394 | 389 | 391 | 124,000 |
2014/12/29 | 390 | 391 | 387 | 390 | 134,000 |
2014/12/26 | 393 | 393 | 387 | 388 | 180,000 |
2014/12/25 | 392 | 393 | 389 | 391 | 149,000 |
2014/12/24 | 392 | 395 | 392 | 393 | 185,000 |
2014/12/22 | 390 | 392 | 386 | 392 | 321,000 |
2014/12/19 | 380 | 386 | 379 | 386 | 244,000 |
2014/12/18 | 376 | 382 | 374 | 377 | 413,000 |
2014/12/17 | 390 | 390 | 373 | 375 | 464,000 |
2014/12/16 | 380 | 391 | 378 | 389 | 495,000 |
2014/12/15 | 380 | 388 | 380 | 382 | 517,000 |
2014/12/12 | 388 | 390 | 379 | 379 | 481,000 |
2014/12/11 | 381 | 393 | 377 | 392 | 505,000 |
2014/12/10 | 382 | 387 | 378 | 386 | 563,000 |
2014/12/09 | 376 | 384 | 376 | 380 | 256,000 |
2014/12/08 | 381 | 382 | 376 | 380 | 360,000 |
2014/12/05 | 379 | 379 | 372 | 378 | 266,000 |
2014/12/04 | 373 | 378 | 373 | 377 | 220,000 |
2014/12/03 | 375 | 376 | 373 | 373 | 154,000 |
2014/12/02 | 378 | 378 | 374 | 375 | 139,000 |
2014/12/01 | 375 | 379 | 371 | 375 | 393,000 |
2014/11/28 | 371 | 373 | 367 | 371 | 231,000 |
2014/11/27 | 375 | 375 | 365 | 366 | 368,000 |
2014/11/26 | 381 | 382 | 371 | 372 | 686,000 |
2014/11/25 | 384 | 387 | 374 | 376 | 450,000 |
2014/11/21 | 383 | 385 | 377 | 381 | 163,000 |
2014/11/20 | 385 | 391 | 382 | 384 | 372,000 |
2014/11/19 | 386 | 390 | 383 | 385 | 293,000 |
2014/11/18 | 384 | 392 | 381 | 389 | 255,000 |
2014/11/17 | 394 | 394 | 385 | 386 | 216,000 |
2014/11/14 | 390 | 395 | 385 | 395 | 566,000 |
2014/11/13 | 381 | 390 | 380 | 389 | 361,000 |
2014/11/12 | 381 | 387 | 377 | 382 | 439,000 |
2014/11/11 | 377 | 385 | 365 | 385 | 916,000 |
2014/11/10 | 372 | 377 | 366 | 376 | 303,000 |
2014/11/07 | 367 | 374 | 362 | 372 | 405,000 |
2014/11/06 | 363 | 367 | 360 | 363 | 155,000 |
2014/11/05 | 358 | 364 | 356 | 363 | 223,000 |
2014/11/04 | 369 | 370 | 356 | 356 | 417,000 |
2014/10/31 | 360 | 367 | 357 | 364 | 288,000 |
2014/10/30 | 355 | 357 | 352 | 354 | 136,000 |
2014/10/29 | 353 | 357 | 349 | 353 | 247,000 |
2014/10/28 | 351 | 356 | 349 | 353 | 136,000 |
2014/10/27 | 349 | 356 | 347 | 355 | 171,000 |
2014/10/24 | 351 | 352 | 337 | 347 | 316,000 |
2014/10/23 | 350 | 350 | 347 | 348 | 81,000 |
2014/10/22 | 350 | 351 | 346 | 351 | 135,000 |
2014/10/21 | 348 | 352 | 343 | 343 | 164,000 |
2014/10/20 | 337 | 350 | 336 | 349 | 339,000 |
2014/10/17 | 345 | 345 | 331 | 334 | 375,000 |
2014/10/16 | 345 | 348 | 341 | 343 | 331,000 |
2014/10/15 | 358 | 360 | 351 | 353 | 198,000 |
2014/10/14 | 357 | 362 | 357 | 360 | 315,000 |
2014/10/10 | 359 | 362 | 356 | 359 | 250,000 |
2014/10/09 | 367 | 368 | 362 | 364 | 231,000 |
2014/10/08 | 359 | 366 | 356 | 364 | 220,000 |
2014/10/07 | 364 | 365 | 359 | 361 | 198,000 |
2014/10/06 | 363 | 365 | 358 | 362 | 267,000 |
2014/10/03 | 361 | 363 | 357 | 361 | 311,000 |
2014/10/02 | 366 | 369 | 361 | 366 | 379,000 |
2014/10/01 | 365 | 372 | 364 | 367 | 385,000 |
2014/09/30 | 360 | 364 | 356 | 362 | 241,000 |
2014/09/29 | 357 | 359 | 355 | 358 | 110,000 |
2014/09/26 | 354 | 360 | 351 | 360 | 216,000 |
2014/09/25 | 355 | 364 | 354 | 361 | 364,000 |
2014/09/24 | 352 | 357 | 348 | 356 | 280,000 |
2014/09/22 | 355 | 357 | 353 | 355 | 263,000 |
2014/09/19 | 354 | 356 | 352 | 353 | 382,000 |
2014/09/18 | 351 | 354 | 351 | 354 | 183,000 |
2014/09/17 | 347 | 354 | 347 | 351 | 134,000 |
2014/09/16 | 346 | 351 | 346 | 350 | 149,000 |
2014/09/12 | 348 | 349 | 346 | 347 | 322,000 |
2014/09/11 | 350 | 350 | 343 | 349 | 209,000 |
2014/09/10 | 340 | 349 | 339 | 347 | 196,000 |
2014/09/09 | 346 | 347 | 340 | 341 | 181,000 |
2014/09/08 | 340 | 346 | 337 | 345 | 475,000 |
2014/09/05 | 341 | 349 | 338 | 340 | 434,000 |
2014/09/04 | 339 | 340 | 335 | 339 | 389,000 |
2014/09/03 | 347 | 349 | 340 | 342 | 291,000 |
2014/09/02 | 352 | 355 | 346 | 347 | 363,000 |
2014/09/01 | 342 | 352 | 342 | 349 | 278,000 |
2014/08/29 | 348 | 351 | 344 | 345 | 271,000 |
2014/08/28 | 352 | 355 | 346 | 348 | 280,000 |
2014/08/27 | 350 | 357 | 349 | 356 | 240,000 |
2014/08/26 | 357 | 358 | 352 | 352 | 185,000 |
2014/08/25 | 355 | 361 | 354 | 356 | 589,000 |
2014/08/22 | 349 | 352 | 347 | 352 | 545,000 |
2014/08/21 | 342 | 350 | 341 | 346 | 600,000 |
2014/08/20 | 339 | 344 | 338 | 342 | 202,000 |
2014/08/19 | 344 | 344 | 340 | 341 | 169,000 |
2014/08/18 | 339 | 344 | 338 | 344 | 290,000 |
2014/08/15 | 330 | 340 | 330 | 339 | 459,000 |
2014/08/14 | 327 | 332 | 323 | 328 | 520,000 |
2014/08/13 | 324 | 327 | 321 | 324 | 209,000 |
2014/08/12 | 332 | 332 | 320 | 324 | 477,000 |
2014/08/11 | 332 | 333 | 327 | 333 | 233,000 |
2014/08/08 | 336 | 337 | 326 | 330 | 277,000 |
2014/08/07 | 332 | 341 | 330 | 338 | 392,000 |
2014/08/06 | 330 | 336 | 327 | 333 | 369,000 |
2014/08/05 | 324 | 340 | 322 | 335 | 917,000 |
2014/08/04 | 315 | 323 | 315 | 316 | 222,000 |
2014/08/01 | 328 | 329 | 311 | 311 | 411,000 |
2014/07/31 | 333 | 333 | 329 | 329 | 123,000 |
2014/07/30 | 332 | 333 | 331 | 332 | 82,000 |
2014/07/29 | 332 | 334 | 331 | 332 | 78,000 |
2014/07/28 | 332 | 333 | 330 | 333 | 81,000 |
2014/07/25 | 330 | 333 | 329 | 332 | 146,000 |
2014/07/24 | 331 | 332 | 329 | 330 | 147,000 |
2014/07/23 | 333 | 334 | 331 | 332 | 99,000 |
2014/07/22 | 330 | 333 | 327 | 333 | 323,000 |
2014/07/18 | 329 | 331 | 327 | 329 | 139,000 |
2014/07/17 | 329 | 330 | 327 | 330 | 115,000 |
2014/07/16 | 326 | 330 | 326 | 328 | 122,000 |
2014/07/15 | 326 | 330 | 326 | 330 | 98,000 |
2014/07/14 | 329 | 329 | 327 | 329 | 75,000 |
2014/07/11 | 330 | 331 | 326 | 329 | 137,000 |
2014/07/10 | 331 | 332 | 327 | 331 | 152,000 |
2014/07/09 | 331 | 334 | 330 | 331 | 96,000 |
2014/07/08 | 328 | 335 | 327 | 333 | 318,000 |
2014/07/07 | 327 | 330 | 327 | 329 | 151,000 |
2014/07/04 | 328 | 329 | 326 | 327 | 121,000 |
2014/07/03 | 326 | 330 | 326 | 328 | 93,000 |
2014/07/02 | 330 | 330 | 328 | 328 | 114,000 |
2014/07/01 | 329 | 331 | 328 | 330 | 187,000 |
2014/06/30 | 328 | 332 | 325 | 329 | 493,000 |
2014/06/27 | 326 | 330 | 325 | 328 | 295,000 |
2014/06/26 | 327 | 328 | 325 | 325 | 125,000 |
2014/06/25 | 324 | 327 | 324 | 325 | 93,000 |
2014/06/24 | 319 | 327 | 319 | 326 | 354,000 |
2014/06/23 | 321 | 322 | 319 | 321 | 130,000 |
2014/06/20 | 321 | 321 | 318 | 320 | 322,000 |
2014/06/19 | 320 | 322 | 318 | 318 | 440,000 |
2014/06/18 | 319 | 320 | 317 | 317 | 186,000 |
2014/06/17 | 318 | 319 | 317 | 319 | 155,000 |
2014/06/16 | 317 | 317 | 315 | 317 | 143,000 |
2014/06/13 | 316 | 318 | 315 | 317 | 332,000 |
2014/06/12 | 318 | 319 | 315 | 317 | 180,000 |
2014/06/11 | 318 | 319 | 315 | 319 | 340,000 |
2014/06/10 | 309 | 319 | 309 | 317 | 701,000 |
2014/06/09 | 311 | 311 | 308 | 309 | 136,000 |
2014/06/06 | 309 | 313 | 309 | 311 | 271,000 |
2014/06/05 | 310 | 313 | 309 | 311 | 316,000 |
2014/06/04 | 310 | 313 | 309 | 311 | 302,000 |
2014/06/03 | 309 | 313 | 308 | 311 | 466,000 |
2014/06/02 | 306 | 310 | 305 | 309 | 348,000 |
2014/05/30 | 305 | 308 | 303 | 306 | 492,000 |
2014/05/29 | 302 | 306 | 302 | 306 | 249,000 |
2014/05/28 | 303 | 305 | 302 | 305 | 337,000 |
2014/05/27 | 304 | 305 | 301 | 302 | 146,000 |
2014/05/26 | 299 | 304 | 298 | 304 | 493,000 |
2014/05/23 | 298 | 300 | 296 | 300 | 315,000 |
2014/05/22 | 295 | 300 | 294 | 299 | 717,000 |
2014/05/21 | 293 | 294 | 291 | 294 | 147,000 |
2014/05/20 | 292 | 295 | 291 | 293 | 497,000 |
2014/05/19 | 293 | 293 | 290 | 290 | 123,000 |
2014/05/16 | 292 | 293 | 290 | 292 | 279,000 |
2014/05/15 | 289 | 294 | 288 | 292 | 225,000 |
2014/05/14 | 288 | 297 | 288 | 292 | 702,000 |
2014/05/13 | 288 | 289 | 287 | 288 | 287,000 |
2014/05/12 | 281 | 289 | 280 | 287 | 1,110,000 |
2014/05/09 | 271 | 278 | 271 | 277 | 371,000 |
2014/05/08 | 271 | 276 | 270 | 273 | 300,000 |
2014/05/07 | 275 | 275 | 269 | 270 | 281,000 |
2014/05/02 | 275 | 275 | 274 | 275 | 65,000 |
2014/05/01 | 274 | 275 | 273 | 275 | 103,000 |
2014/04/30 | 273 | 274 | 272 | 273 | 111,000 |
2014/04/28 | 273 | 274 | 271 | 272 | 217,000 |
2014/04/25 | 272 | 275 | 272 | 273 | 98,000 |
2014/04/24 | 278 | 278 | 273 | 273 | 203,000 |
2014/04/23 | 278 | 278 | 276 | 278 | 58,000 |
2014/04/22 | 276 | 279 | 275 | 277 | 197,000 |
2014/04/21 | 277 | 277 | 274 | 276 | 160,000 |
2014/04/18 | 276 | 277 | 274 | 277 | 186,000 |
2014/04/17 | 275 | 277 | 274 | 277 | 175,000 |
2014/04/16 | 271 | 275 | 271 | 275 | 358,000 |
2014/04/15 | 271 | 273 | 270 | 271 | 238,000 |
2014/04/14 | 270 | 273 | 270 | 270 | 134,000 |
2014/04/11 | 269 | 272 | 268 | 270 | 202,000 |
2014/04/10 | 272 | 275 | 272 | 272 | 269,000 |
2014/04/09 | 272 | 272 | 270 | 270 | 271,000 |
2014/04/08 | 273 | 273 | 272 | 272 | 122,000 |
2014/04/07 | 275 | 275 | 273 | 273 | 126,000 |
2014/04/04 | 275 | 275 | 273 | 275 | 99,000 |
2014/04/03 | 275 | 276 | 274 | 275 | 141,000 |
2014/04/02 | 274 | 275 | 273 | 274 | 229,000 |
2014/04/01 | 276 | 277 | 273 | 274 | 262,000 |
2014/03/31 | 277 | 277 | 272 | 275 | 417,000 |
2014/03/28 | 271 | 277 | 270 | 277 | 422,000 |
2014/03/27 | 269 | 273 | 268 | 272 | 625,000 |
2014/03/26 | 280 | 280 | 278 | 280 | 1,070,000 |
2014/03/25 | 277 | 278 | 275 | 276 | 611,000 |
2014/03/24 | 274 | 278 | 274 | 275 | 659,000 |
2014/03/20 | 274 | 276 | 272 | 273 | 530,000 |
2014/03/19 | 273 | 276 | 272 | 275 | 480,000 |
2014/03/18 | 270 | 274 | 270 | 274 | 414,000 |
2014/03/17 | 270 | 270 | 268 | 269 | 435,000 |
2014/03/14 | 271 | 271 | 269 | 270 | 836,000 |
2014/03/13 | 272 | 273 | 271 | 271 | 393,000 |
2014/03/12 | 273 | 274 | 272 | 273 | 368,000 |
2014/03/11 | 273 | 274 | 272 | 273 | 416,000 |
2014/03/10 | 274 | 274 | 271 | 273 | 471,000 |
2014/03/07 | 273 | 275 | 272 | 274 | 494,000 |
2014/03/06 | 273 | 274 | 271 | 273 | 355,000 |
2014/03/05 | 275 | 275 | 272 | 273 | 343,000 |
2014/03/04 | 267 | 275 | 267 | 275 | 461,000 |
2014/03/03 | 268 | 270 | 266 | 269 | 572,000 |
2014/02/28 | 271 | 271 | 266 | 268 | 832,000 |
2014/02/27 | 274 | 274 | 270 | 270 | 466,000 |
2014/02/26 | 274 | 275 | 272 | 273 | 461,000 |
2014/02/25 | 275 | 276 | 273 | 275 | 331,000 |
2014/02/24 | 276 | 276 | 271 | 275 | 558,000 |
2014/02/21 | 272 | 275 | 272 | 275 | 256,000 |
2014/02/20 | 275 | 275 | 270 | 271 | 442,000 |
2014/02/19 | 276 | 278 | 274 | 275 | 201,000 |
2014/02/18 | 275 | 277 | 273 | 276 | 278,000 |
2014/02/17 | 273 | 273 | 270 | 273 | 245,000 |
2014/02/14 | 274 | 276 | 268 | 271 | 516,000 |
2014/02/13 | 279 | 279 | 274 | 274 | 561,000 |
2014/02/12 | 276 | 278 | 276 | 278 | 320,000 |
2014/02/10 | 270 | 273 | 269 | 273 | 537,000 |
2014/02/07 | 275 | 275 | 265 | 267 | 2,004,000 |
2014/02/06 | 281 | 282 | 276 | 276 | 678,000 |
2014/02/05 | 279 | 284 | 277 | 282 | 557,000 |
2014/02/04 | 280 | 281 | 276 | 278 | 747,000 |
2014/02/03 | 283 | 286 | 283 | 284 | 229,000 |
2014/01/31 | 288 | 290 | 283 | 285 | 504,000 |
2014/01/30 | 289 | 290 | 286 | 288 | 462,000 |
2014/01/29 | 292 | 297 | 290 | 296 | 538,000 |
2014/01/28 | 289 | 292 | 286 | 287 | 510,000 |
2014/01/27 | 288 | 290 | 286 | 288 | 488,000 |
2014/01/24 | 304 | 305 | 290 | 292 | 1,731,000 |
2014/01/23 | 297 | 297 | 293 | 293 | 226,000 |
2014/01/22 | 296 | 298 | 292 | 296 | 385,000 |
2014/01/21 | 297 | 298 | 296 | 296 | 274,000 |
2014/01/20 | 296 | 299 | 295 | 299 | 337,000 |
2014/01/17 | 294 | 297 | 293 | 296 | 441,000 |
2014/01/16 | 294 | 295 | 292 | 294 | 341,000 |
2014/01/15 | 290 | 294 | 289 | 294 | 509,000 |
2014/01/14 | 290 | 290 | 285 | 288 | 744,000 |
2014/01/10 | 290 | 292 | 288 | 291 | 599,000 |
2014/01/09 | 286 | 291 | 285 | 289 | 759,000 |
2014/01/08 | 284 | 287 | 283 | 287 | 610,000 |
2014/01/07 | 283 | 284 | 281 | 282 | 495,000 |
2014/01/06 | 284 | 284 | 280 | 282 | 573,000 |