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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,681 | 1,684 | 1,670 | 1,670 | 23,400 |
| 2021/12/29 | 1,661 | 1,684 | 1,661 | 1,684 | 30,000 |
| 2021/12/28 | 1,640 | 1,658 | 1,637 | 1,657 | 40,900 |
| 2021/12/27 | 1,639 | 1,642 | 1,633 | 1,635 | 35,100 |
| 2021/12/24 | 1,643 | 1,648 | 1,636 | 1,639 | 31,600 |
| 2021/12/23 | 1,644 | 1,644 | 1,633 | 1,635 | 35,900 |
| 2021/12/22 | 1,640 | 1,644 | 1,637 | 1,638 | 24,400 |
| 2021/12/21 | 1,648 | 1,648 | 1,634 | 1,635 | 36,100 |
| 2021/12/20 | 1,645 | 1,651 | 1,630 | 1,630 | 62,100 |
| 2021/12/17 | 1,660 | 1,671 | 1,637 | 1,649 | 273,600 |
| 2021/12/16 | 1,655 | 1,668 | 1,654 | 1,662 | 63,600 |
| 2021/12/15 | 1,658 | 1,664 | 1,651 | 1,660 | 58,200 |
| 2021/12/14 | 1,690 | 1,690 | 1,655 | 1,658 | 73,300 |
| 2021/12/13 | 1,705 | 1,705 | 1,676 | 1,680 | 49,600 |
| 2021/12/10 | 1,702 | 1,709 | 1,694 | 1,707 | 40,300 |
| 2021/12/09 | 1,700 | 1,703 | 1,692 | 1,702 | 24,000 |
| 2021/12/08 | 1,718 | 1,718 | 1,698 | 1,700 | 48,500 |
| 2021/12/07 | 1,676 | 1,716 | 1,670 | 1,713 | 54,700 |
| 2021/12/06 | 1,671 | 1,685 | 1,662 | 1,665 | 60,500 |
| 2021/12/03 | 1,654 | 1,675 | 1,653 | 1,669 | 43,400 |
| 2021/12/02 | 1,650 | 1,676 | 1,645 | 1,654 | 74,400 |
| 2021/12/01 | 1,648 | 1,689 | 1,647 | 1,653 | 64,800 |
| 2021/11/30 | 1,696 | 1,697 | 1,651 | 1,651 | 95,700 |
| 2021/11/29 | 1,698 | 1,698 | 1,670 | 1,670 | 64,600 |
| 2021/11/26 | 1,715 | 1,715 | 1,700 | 1,700 | 47,600 |
| 2021/11/25 | 1,712 | 1,723 | 1,711 | 1,711 | 24,300 |
| 2021/11/24 | 1,721 | 1,731 | 1,712 | 1,712 | 31,200 |
| 2021/11/22 | 1,731 | 1,733 | 1,721 | 1,721 | 31,700 |
| 2021/11/19 | 1,736 | 1,736 | 1,730 | 1,730 | 28,100 |
| 2021/11/18 | 1,750 | 1,750 | 1,731 | 1,736 | 29,600 |
| 2021/11/17 | 1,756 | 1,756 | 1,740 | 1,740 | 29,400 |
| 2021/11/16 | 1,753 | 1,762 | 1,750 | 1,750 | 19,600 |
| 2021/11/15 | 1,751 | 1,757 | 1,749 | 1,749 | 22,300 |
| 2021/11/12 | 1,745 | 1,755 | 1,744 | 1,744 | 40,500 |
| 2021/11/11 | 1,759 | 1,765 | 1,746 | 1,746 | 39,700 |
| 2021/11/10 | 1,760 | 1,771 | 1,758 | 1,758 | 20,600 |
| 2021/11/09 | 1,773 | 1,773 | 1,760 | 1,760 | 31,800 |
| 2021/11/08 | 1,788 | 1,788 | 1,760 | 1,760 | 90,600 |
| 2021/11/05 | 1,830 | 1,830 | 1,788 | 1,789 | 84,300 |
| 2021/11/04 | 1,846 | 1,849 | 1,826 | 1,849 | 42,500 |
| 2021/11/02 | 1,847 | 1,850 | 1,834 | 1,838 | 15,200 |
| 2021/11/01 | 1,836 | 1,850 | 1,828 | 1,850 | 24,500 |
| 2021/10/29 | 1,822 | 1,834 | 1,815 | 1,834 | 24,300 |
| 2021/10/28 | 1,831 | 1,835 | 1,819 | 1,820 | 36,200 |
| 2021/10/27 | 1,831 | 1,841 | 1,827 | 1,836 | 12,000 |
| 2021/10/26 | 1,845 | 1,845 | 1,826 | 1,831 | 31,100 |
| 2021/10/25 | 1,845 | 1,849 | 1,835 | 1,844 | 11,900 |
| 2021/10/22 | 1,837 | 1,843 | 1,832 | 1,838 | 23,000 |
| 2021/10/21 | 1,833 | 1,841 | 1,826 | 1,837 | 14,700 |
| 2021/10/20 | 1,846 | 1,848 | 1,827 | 1,833 | 10,000 |
| 2021/10/19 | 1,833 | 1,838 | 1,826 | 1,834 | 11,100 |
| 2021/10/18 | 1,848 | 1,848 | 1,829 | 1,836 | 17,100 |
| 2021/10/15 | 1,846 | 1,852 | 1,831 | 1,848 | 22,900 |
| 2021/10/14 | 1,830 | 1,834 | 1,816 | 1,826 | 20,900 |
| 2021/10/13 | 1,825 | 1,838 | 1,824 | 1,835 | 18,100 |
| 2021/10/12 | 1,856 | 1,856 | 1,826 | 1,827 | 25,200 |
| 2021/10/11 | 1,854 | 1,862 | 1,848 | 1,859 | 25,000 |
| 2021/10/08 | 1,860 | 1,860 | 1,850 | 1,855 | 25,100 |
| 2021/10/07 | 1,837 | 1,852 | 1,826 | 1,850 | 43,200 |
| 2021/10/06 | 1,819 | 1,832 | 1,810 | 1,826 | 36,100 |
| 2021/10/05 | 1,813 | 1,821 | 1,801 | 1,806 | 36,900 |
| 2021/10/04 | 1,825 | 1,825 | 1,802 | 1,821 | 31,400 |
| 2021/10/01 | 1,830 | 1,842 | 1,801 | 1,801 | 65,600 |
| 2021/09/30 | 1,844 | 1,852 | 1,833 | 1,842 | 49,900 |
| 2021/09/29 | 1,814 | 1,818 | 1,804 | 1,816 | 69,500 |
| 2021/09/28 | 1,855 | 1,859 | 1,840 | 1,855 | 42,300 |
| 2021/09/27 | 1,862 | 1,862 | 1,851 | 1,851 | 23,800 |
| 2021/09/24 | 1,868 | 1,868 | 1,851 | 1,862 | 32,100 |
| 2021/09/22 | 1,855 | 1,858 | 1,841 | 1,841 | 33,800 |
| 2021/09/21 | 1,880 | 1,880 | 1,852 | 1,852 | 53,900 |
| 2021/09/17 | 1,870 | 1,892 | 1,861 | 1,892 | 69,200 |
| 2021/09/16 | 1,851 | 1,865 | 1,846 | 1,865 | 52,500 |
| 2021/09/15 | 1,865 | 1,868 | 1,852 | 1,859 | 38,200 |
| 2021/09/14 | 1,874 | 1,876 | 1,863 | 1,873 | 46,500 |
| 2021/09/13 | 1,868 | 1,874 | 1,860 | 1,874 | 27,600 |
| 2021/09/10 | 1,855 | 1,868 | 1,851 | 1,868 | 43,900 |
| 2021/09/09 | 1,848 | 1,867 | 1,845 | 1,855 | 36,300 |
| 2021/09/08 | 1,857 | 1,859 | 1,845 | 1,850 | 34,000 |
| 2021/09/07 | 1,838 | 1,858 | 1,838 | 1,853 | 46,900 |
| 2021/09/06 | 1,849 | 1,849 | 1,831 | 1,838 | 42,400 |
| 2021/09/03 | 1,830 | 1,846 | 1,825 | 1,840 | 41,500 |
| 2021/09/02 | 1,829 | 1,829 | 1,818 | 1,829 | 25,500 |
| 2021/09/01 | 1,803 | 1,829 | 1,797 | 1,829 | 44,200 |
| 2021/08/31 | 1,820 | 1,824 | 1,801 | 1,801 | 46,700 |
| 2021/08/30 | 1,820 | 1,826 | 1,817 | 1,820 | 23,500 |
| 2021/08/27 | 1,799 | 1,813 | 1,795 | 1,808 | 27,000 |
| 2021/08/26 | 1,805 | 1,810 | 1,796 | 1,801 | 24,100 |
| 2021/08/25 | 1,819 | 1,825 | 1,802 | 1,803 | 22,400 |
| 2021/08/24 | 1,819 | 1,829 | 1,816 | 1,818 | 31,000 |
| 2021/08/23 | 1,821 | 1,831 | 1,818 | 1,818 | 46,300 |
| 2021/08/20 | 1,799 | 1,816 | 1,799 | 1,805 | 40,600 |
| 2021/08/19 | 1,800 | 1,811 | 1,798 | 1,803 | 28,900 |
| 2021/08/18 | 1,790 | 1,819 | 1,779 | 1,811 | 59,900 |
| 2021/08/17 | 1,790 | 1,798 | 1,788 | 1,790 | 44,400 |
| 2021/08/16 | 1,803 | 1,805 | 1,790 | 1,790 | 53,100 |
| 2021/08/13 | 1,801 | 1,809 | 1,797 | 1,803 | 50,500 |
| 2021/08/12 | 1,822 | 1,822 | 1,800 | 1,800 | 37,300 |
| 2021/08/11 | 1,812 | 1,817 | 1,804 | 1,807 | 30,400 |
| 2021/08/10 | 1,816 | 1,827 | 1,801 | 1,801 | 45,900 |
| 2021/08/06 | 1,822 | 1,823 | 1,806 | 1,812 | 60,700 |
| 2021/08/05 | 1,831 | 1,840 | 1,816 | 1,820 | 77,500 |
| 2021/08/04 | 1,855 | 1,857 | 1,833 | 1,840 | 91,800 |
| 2021/08/03 | 1,860 | 1,864 | 1,852 | 1,860 | 44,000 |
| 2021/08/02 | 1,874 | 1,875 | 1,857 | 1,860 | 70,500 |
| 2021/07/30 | 1,870 | 1,871 | 1,847 | 1,849 | 66,000 |
| 2021/07/29 | 1,896 | 1,900 | 1,870 | 1,871 | 44,400 |
| 2021/07/28 | 1,880 | 1,897 | 1,865 | 1,896 | 67,800 |
| 2021/07/27 | 1,903 | 1,903 | 1,890 | 1,892 | 28,800 |
| 2021/07/26 | 1,931 | 1,931 | 1,890 | 1,890 | 32,500 |
| 2021/07/21 | 1,876 | 1,893 | 1,870 | 1,891 | 45,800 |
| 2021/07/20 | 1,856 | 1,876 | 1,856 | 1,874 | 46,000 |
| 2021/07/19 | 1,879 | 1,883 | 1,862 | 1,871 | 52,000 |
| 2021/07/16 | 1,875 | 1,890 | 1,875 | 1,875 | 33,300 |
| 2021/07/15 | 1,906 | 1,920 | 1,879 | 1,888 | 63,500 |
| 2021/07/14 | 1,885 | 1,907 | 1,879 | 1,899 | 69,700 |
| 2021/07/13 | 1,880 | 1,895 | 1,875 | 1,889 | 92,800 |
| 2021/07/12 | 1,886 | 1,891 | 1,863 | 1,863 | 60,600 |
| 2021/07/09 | 1,860 | 1,869 | 1,844 | 1,856 | 79,600 |
| 2021/07/08 | 1,881 | 1,886 | 1,870 | 1,870 | 38,100 |
| 2021/07/07 | 1,896 | 1,896 | 1,874 | 1,874 | 31,500 |
| 2021/07/06 | 1,879 | 1,892 | 1,874 | 1,891 | 22,500 |
| 2021/07/05 | 1,880 | 1,885 | 1,872 | 1,872 | 23,700 |
| 2021/07/02 | 1,877 | 1,895 | 1,877 | 1,880 | 36,500 |
| 2021/07/01 | 1,881 | 1,888 | 1,875 | 1,877 | 44,600 |
| 2021/06/30 | 1,904 | 1,910 | 1,879 | 1,879 | 53,800 |
| 2021/06/29 | 1,914 | 1,914 | 1,895 | 1,902 | 53,500 |
| 2021/06/28 | 1,918 | 1,919 | 1,910 | 1,914 | 29,300 |
| 2021/06/25 | 1,925 | 1,927 | 1,910 | 1,911 | 33,400 |
| 2021/06/24 | 1,899 | 1,924 | 1,899 | 1,924 | 34,800 |
| 2021/06/23 | 1,901 | 1,911 | 1,894 | 1,905 | 36,900 |
| 2021/06/22 | 1,926 | 1,935 | 1,899 | 1,904 | 45,100 |
| 2021/06/21 | 1,898 | 1,906 | 1,886 | 1,892 | 40,200 |
| 2021/06/18 | 1,939 | 1,943 | 1,900 | 1,907 | 126,900 |
| 2021/06/17 | 1,936 | 1,942 | 1,914 | 1,919 | 40,900 |
| 2021/06/16 | 1,913 | 1,945 | 1,913 | 1,945 | 51,400 |
| 2021/06/15 | 1,917 | 1,922 | 1,899 | 1,915 | 42,900 |
| 2021/06/14 | 1,927 | 1,928 | 1,907 | 1,910 | 29,600 |
| 2021/06/11 | 1,939 | 1,939 | 1,906 | 1,910 | 64,300 |
| 2021/06/10 | 1,940 | 1,948 | 1,918 | 1,931 | 43,300 |
| 2021/06/09 | 1,919 | 1,939 | 1,915 | 1,931 | 54,200 |
| 2021/06/08 | 1,900 | 1,913 | 1,895 | 1,913 | 23,400 |
| 2021/06/07 | 1,889 | 1,905 | 1,887 | 1,900 | 35,200 |
| 2021/06/04 | 1,850 | 1,877 | 1,850 | 1,875 | 42,500 |
| 2021/06/03 | 1,840 | 1,858 | 1,832 | 1,858 | 44,800 |
| 2021/06/02 | 1,865 | 1,881 | 1,841 | 1,841 | 67,700 |
| 2021/06/01 | 1,861 | 1,886 | 1,861 | 1,882 | 35,300 |
| 2021/05/31 | 1,880 | 1,902 | 1,861 | 1,865 | 34,100 |
| 2021/05/28 | 1,864 | 1,892 | 1,864 | 1,890 | 33,700 |
| 2021/05/27 | 1,870 | 1,872 | 1,855 | 1,855 | 52,400 |
| 2021/05/26 | 1,865 | 1,877 | 1,862 | 1,872 | 22,800 |
| 2021/05/25 | 1,898 | 1,901 | 1,877 | 1,877 | 42,900 |
| 2021/05/24 | 1,910 | 1,913 | 1,897 | 1,906 | 26,700 |
| 2021/05/21 | 1,930 | 1,931 | 1,916 | 1,922 | 33,900 |
| 2021/05/20 | 1,920 | 1,926 | 1,913 | 1,918 | 28,400 |
| 2021/05/19 | 1,905 | 1,921 | 1,900 | 1,920 | 27,000 |
| 2021/05/18 | 1,915 | 1,922 | 1,902 | 1,920 | 27,100 |
| 2021/05/17 | 1,920 | 1,924 | 1,903 | 1,910 | 43,300 |
| 2021/05/14 | 1,899 | 1,922 | 1,892 | 1,919 | 40,500 |
| 2021/05/13 | 1,850 | 1,892 | 1,850 | 1,892 | 37,600 |
| 2021/05/12 | 1,887 | 1,887 | 1,850 | 1,864 | 41,900 |
| 2021/05/11 | 1,893 | 1,899 | 1,878 | 1,885 | 50,600 |
| 2021/05/10 | 1,880 | 1,895 | 1,872 | 1,891 | 25,000 |
| 2021/05/07 | 1,876 | 1,887 | 1,871 | 1,883 | 23,300 |
| 2021/05/06 | 1,851 | 1,877 | 1,848 | 1,868 | 42,500 |
| 2021/04/30 | 1,840 | 1,857 | 1,835 | 1,845 | 38,100 |
| 2021/04/28 | 1,860 | 1,860 | 1,840 | 1,840 | 33,400 |
| 2021/04/27 | 1,859 | 1,862 | 1,846 | 1,854 | 43,600 |
| 2021/04/26 | 1,871 | 1,872 | 1,859 | 1,862 | 32,600 |
| 2021/04/23 | 1,863 | 1,873 | 1,857 | 1,871 | 20,600 |
| 2021/04/22 | 1,867 | 1,874 | 1,856 | 1,863 | 49,400 |
| 2021/04/21 | 1,868 | 1,874 | 1,858 | 1,867 | 43,200 |
| 2021/04/20 | 1,888 | 1,892 | 1,874 | 1,877 | 51,400 |
| 2021/04/19 | 1,909 | 1,911 | 1,893 | 1,901 | 29,800 |
| 2021/04/16 | 1,923 | 1,923 | 1,910 | 1,913 | 16,800 |
| 2021/04/15 | 1,926 | 1,936 | 1,912 | 1,918 | 25,100 |
| 2021/04/14 | 1,929 | 1,930 | 1,914 | 1,920 | 27,700 |
| 2021/04/13 | 1,920 | 1,931 | 1,916 | 1,922 | 18,200 |
| 2021/04/12 | 1,902 | 1,915 | 1,899 | 1,907 | 20,200 |
| 2021/04/09 | 1,900 | 1,905 | 1,890 | 1,896 | 36,600 |
| 2021/04/08 | 1,918 | 1,918 | 1,887 | 1,887 | 69,400 |
| 2021/04/07 | 1,924 | 1,943 | 1,924 | 1,938 | 25,400 |
| 2021/04/06 | 1,955 | 1,968 | 1,923 | 1,923 | 50,000 |
| 2021/04/05 | 1,945 | 1,962 | 1,938 | 1,957 | 32,300 |
| 2021/04/02 | 1,964 | 1,964 | 1,932 | 1,940 | 43,400 |
| 2021/04/01 | 2,002 | 2,002 | 1,951 | 1,958 | 75,700 |
| 2021/03/31 | 2,022 | 2,026 | 1,995 | 1,995 | 83,000 |
| 2021/03/30 | 2,015 | 2,042 | 1,981 | 2,022 | 108,300 |
| 2021/03/30 | 1 -> 2.00 分割 | ||||
| 2021/03/29 | 4,245 | 4,245 | 4,160 | 4,180 | 88,200 |
| 2021/03/26 | 4,185 | 4,220 | 4,170 | 4,180 | 41,600 |
| 2021/03/25 | 4,145 | 4,200 | 4,145 | 4,175 | 21,200 |
| 2021/03/24 | 4,145 | 4,145 | 4,105 | 4,120 | 35,200 |
| 2021/03/23 | 4,165 | 4,180 | 4,150 | 4,155 | 23,900 |
| 2021/03/22 | 4,205 | 4,240 | 4,165 | 4,165 | 46,600 |
| 2021/03/19 | 4,170 | 4,285 | 4,150 | 4,240 | 78,600 |
| 2021/03/18 | 4,145 | 4,160 | 4,135 | 4,160 | 28,600 |
| 2021/03/17 | 4,160 | 4,160 | 4,120 | 4,160 | 28,500 |
| 2021/03/16 | 4,115 | 4,170 | 4,100 | 4,165 | 28,500 |
| 2021/03/15 | 4,045 | 4,120 | 4,040 | 4,105 | 31,000 |
| 2021/03/12 | 4,005 | 4,035 | 3,975 | 4,025 | 35,200 |
| 2021/03/11 | 4,005 | 4,045 | 3,995 | 4,045 | 21,900 |
| 2021/03/10 | 3,980 | 4,015 | 3,935 | 4,015 | 35,600 |
| 2021/03/09 | 3,960 | 3,995 | 3,950 | 3,980 | 28,300 |
| 2021/03/08 | 3,945 | 3,945 | 3,920 | 3,935 | 29,200 |
| 2021/03/05 | 3,865 | 3,915 | 3,840 | 3,910 | 37,800 |
| 2021/03/04 | 3,860 | 3,875 | 3,835 | 3,845 | 23,100 |
| 2021/03/03 | 3,855 | 3,880 | 3,845 | 3,880 | 18,600 |
| 2021/03/02 | 3,845 | 3,865 | 3,820 | 3,865 | 21,600 |
| 2021/03/01 | 3,770 | 3,850 | 3,765 | 3,845 | 24,700 |
| 2021/02/26 | 3,830 | 3,830 | 3,760 | 3,760 | 80,100 |
| 2021/02/25 | 3,850 | 3,870 | 3,815 | 3,845 | 30,400 |
| 2021/02/24 | 3,810 | 3,840 | 3,795 | 3,795 | 39,800 |
| 2021/02/22 | 3,780 | 3,810 | 3,740 | 3,805 | 43,300 |
| 2021/02/19 | 3,795 | 3,795 | 3,765 | 3,780 | 33,200 |
| 2021/02/18 | 3,835 | 3,850 | 3,800 | 3,800 | 24,300 |
| 2021/02/17 | 3,830 | 3,855 | 3,820 | 3,835 | 16,300 |
| 2021/02/16 | 3,890 | 3,900 | 3,830 | 3,830 | 24,100 |
| 2021/02/15 | 3,880 | 3,895 | 3,855 | 3,855 | 20,700 |
| 2021/02/12 | 3,930 | 3,930 | 3,855 | 3,870 | 35,500 |
| 2021/02/10 | 3,875 | 3,915 | 3,855 | 3,915 | 35,600 |
| 2021/02/09 | 3,800 | 3,855 | 3,765 | 3,845 | 38,500 |
| 2021/02/08 | 3,860 | 3,950 | 3,795 | 3,810 | 89,400 |
| 2021/02/05 | 3,700 | 3,760 | 3,685 | 3,710 | 30,400 |
| 2021/02/04 | 3,675 | 3,700 | 3,665 | 3,690 | 18,200 |
| 2021/02/03 | 3,680 | 3,690 | 3,670 | 3,680 | 13,200 |
| 2021/02/02 | 3,660 | 3,685 | 3,650 | 3,680 | 12,100 |
| 2021/02/01 | 3,680 | 3,695 | 3,650 | 3,650 | 20,700 |
| 2021/01/29 | 3,725 | 3,735 | 3,680 | 3,695 | 36,300 |
| 2021/01/28 | 3,690 | 3,725 | 3,665 | 3,715 | 76,600 |
| 2021/01/27 | 3,690 | 3,735 | 3,685 | 3,690 | 30,600 |
| 2021/01/26 | 3,695 | 3,705 | 3,665 | 3,705 | 30,400 |
| 2021/01/25 | 3,700 | 3,700 | 3,640 | 3,670 | 27,200 |
| 2021/01/22 | 3,670 | 3,710 | 3,660 | 3,660 | 33,600 |
| 2021/01/21 | 3,645 | 3,675 | 3,635 | 3,670 | 21,600 |
| 2021/01/20 | 3,605 | 3,630 | 3,575 | 3,625 | 25,900 |
| 2021/01/19 | 3,650 | 3,655 | 3,605 | 3,615 | 30,900 |
| 2021/01/18 | 3,680 | 3,685 | 3,640 | 3,640 | 18,500 |
| 2021/01/15 | 3,705 | 3,705 | 3,665 | 3,670 | 27,800 |
| 2021/01/14 | 3,675 | 3,705 | 3,660 | 3,705 | 33,800 |
| 2021/01/13 | 3,660 | 3,680 | 3,630 | 3,660 | 31,600 |
| 2021/01/12 | 3,600 | 3,695 | 3,580 | 3,665 | 43,900 |
| 2021/01/08 | 3,570 | 3,615 | 3,570 | 3,610 | 28,100 |
| 2021/01/07 | 3,620 | 3,620 | 3,560 | 3,575 | 35,500 |
| 2021/01/06 | 3,565 | 3,590 | 3,555 | 3,590 | 13,700 |
| 2021/01/05 | 3,565 | 3,615 | 3,555 | 3,565 | 29,400 |
| 2021/01/04 | 3,570 | 3,575 | 3,520 | 3,555 | 16,100 |