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 |
---|---|---|---|---|---|
2002/12/30 | 166 | 167 | 166 | 167 | 22,000 |
2002/12/27 | 167 | 167 | 166 | 167 | 42,000 |
2002/12/26 | 166 | 167 | 165 | 166 | 35,000 |
2002/12/25 | 163 | 166 | 162 | 166 | 31,000 |
2002/12/24 | 167 | 167 | 162 | 163 | 130,000 |
2002/12/20 | 167 | 167 | 165 | 166 | 95,000 |
2002/12/19 | 163 | 167 | 161 | 167 | 83,000 |
2002/12/18 | 167 | 167 | 162 | 165 | 76,000 |
2002/12/17 | 167 | 168 | 165 | 167 | 49,000 |
2002/12/16 | 173 | 173 | 168 | 168 | 37,000 |
2002/12/13 | 178 | 178 | 174 | 176 | 237,000 |
2002/12/12 | 174 | 176 | 173 | 176 | 137,000 |
2002/12/11 | 173 | 174 | 172 | 172 | 57,000 |
2002/12/10 | 169 | 174 | 166 | 174 | 109,000 |
2002/12/09 | 175 | 175 | 165 | 165 | 103,000 |
2002/12/06 | 170 | 174 | 170 | 170 | 64,000 |
2002/12/05 | 178 | 178 | 172 | 173 | 77,000 |
2002/12/04 | 175 | 179 | 175 | 176 | 61,000 |
2002/12/03 | 177 | 178 | 176 | 178 | 49,000 |
2002/12/02 | 177 | 178 | 174 | 175 | 28,000 |
2002/11/29 | 170 | 178 | 170 | 173 | 121,000 |
2002/11/28 | 170 | 174 | 170 | 173 | 29,000 |
2002/11/27 | 167 | 173 | 167 | 170 | 69,000 |
2002/11/26 | 179 | 179 | 168 | 169 | 63,000 |
2002/11/25 | 173 | 176 | 170 | 173 | 85,000 |
2002/11/22 | 170 | 173 | 168 | 173 | 124,000 |
2002/11/21 | 167 | 167 | 166 | 167 | 22,000 |
2002/11/20 | 158 | 166 | 158 | 165 | 48,000 |
2002/11/19 | 165 | 165 | 155 | 157 | 56,000 |
2002/11/18 | 169 | 169 | 165 | 166 | 33,000 |
2002/11/15 | 165 | 173 | 165 | 173 | 45,000 |
2002/11/14 | 166 | 166 | 165 | 166 | 28,000 |
2002/11/13 | 174 | 174 | 165 | 165 | 119,000 |
2002/11/12 | 175 | 176 | 170 | 174 | 111,000 |
2002/11/11 | 183 | 183 | 175 | 175 | 129,000 |
2002/11/08 | 183 | 188 | 183 | 187 | 40,000 |
2002/11/07 | 184 | 186 | 182 | 186 | 48,000 |
2002/11/06 | 189 | 189 | 181 | 184 | 45,000 |
2002/11/05 | 189 | 189 | 185 | 189 | 35,000 |
2002/11/01 | 185 | 188 | 184 | 188 | 13,000 |
2002/10/31 | 188 | 188 | 183 | 185 | 21,000 |
2002/10/30 | 184 | 190 | 184 | 189 | 47,000 |
2002/10/29 | 190 | 190 | 187 | 187 | 19,000 |
2002/10/28 | 192 | 192 | 183 | 190 | 36,000 |
2002/10/25 | 180 | 189 | 180 | 189 | 29,000 |
2002/10/24 | 185 | 187 | 181 | 182 | 38,000 |
2002/10/23 | 182 | 191 | 182 | 190 | 42,000 |
2002/10/22 | 197 | 197 | 186 | 186 | 51,000 |
2002/10/21 | 186 | 190 | 186 | 189 | 36,000 |
2002/10/18 | 187 | 188 | 185 | 188 | 24,000 |
2002/10/17 | 188 | 189 | 183 | 184 | 31,000 |
2002/10/16 | 186 | 186 | 182 | 183 | 83,000 |
2002/10/15 | 189 | 189 | 186 | 189 | 64,000 |
2002/10/11 | 181 | 185 | 180 | 185 | 48,000 |
2002/10/10 | 188 | 188 | 182 | 185 | 98,000 |
2002/10/09 | 187 | 189 | 186 | 188 | 94,000 |
2002/10/08 | 188 | 190 | 188 | 188 | 39,000 |
2002/10/07 | 190 | 192 | 190 | 192 | 60,000 |
2002/10/04 | 190 | 195 | 190 | 195 | 40,000 |
2002/10/03 | 191 | 195 | 191 | 194 | 109,000 |
2002/10/02 | 195 | 196 | 192 | 196 | 78,000 |
2002/10/01 | 194 | 195 | 193 | 195 | 38,000 |
2002/09/30 | 197 | 198 | 195 | 195 | 60,000 |
2002/09/27 | 198 | 199 | 194 | 199 | 147,000 |
2002/09/26 | 196 | 198 | 194 | 197 | 99,000 |
2002/09/25 | 196 | 196 | 194 | 195 | 68,000 |
2002/09/24 | 195 | 195 | 193 | 195 | 155,000 |
2002/09/20 | 193 | 195 | 190 | 195 | 101,000 |
2002/09/19 | 190 | 193 | 190 | 193 | 56,000 |
2002/09/18 | 188 | 188 | 187 | 188 | 55,000 |
2002/09/17 | 183 | 193 | 183 | 193 | 56,000 |
2002/09/13 | 181 | 187 | 181 | 187 | 202,000 |
2002/09/12 | 183 | 187 | 181 | 185 | 59,000 |
2002/09/11 | 183 | 189 | 183 | 183 | 35,000 |
2002/09/10 | 179 | 186 | 179 | 183 | 72,000 |
2002/09/09 | 184 | 187 | 184 | 184 | 31,000 |
2002/09/06 | 185 | 189 | 184 | 184 | 65,000 |
2002/09/05 | 190 | 190 | 186 | 186 | 110,000 |
2002/09/04 | 190 | 193 | 188 | 193 | 128,000 |
2002/09/03 | 191 | 195 | 191 | 192 | 59,000 |
2002/09/02 | 195 | 195 | 191 | 193 | 84,000 |
2002/08/30 | 192 | 196 | 192 | 196 | 161,000 |
2002/08/29 | 196 | 196 | 191 | 191 | 142,000 |
2002/08/28 | 195 | 196 | 194 | 195 | 110,000 |
2002/08/27 | 195 | 196 | 193 | 195 | 99,000 |
2002/08/26 | 195 | 195 | 193 | 195 | 67,000 |
2002/08/23 | 189 | 194 | 189 | 190 | 103,000 |
2002/08/22 | 190 | 194 | 187 | 194 | 124,000 |
2002/08/21 | 188 | 189 | 186 | 187 | 66,000 |
2002/08/20 | 186 | 188 | 185 | 188 | 48,000 |
2002/08/19 | 189 | 189 | 185 | 185 | 80,000 |
2002/08/16 | 186 | 189 | 185 | 189 | 40,000 |
2002/08/15 | 185 | 187 | 185 | 187 | 55,000 |
2002/08/14 | 185 | 186 | 184 | 186 | 75,000 |
2002/08/13 | 185 | 187 | 184 | 185 | 48,000 |
2002/08/12 | 186 | 188 | 186 | 186 | 50,000 |
2002/08/09 | 189 | 189 | 186 | 189 | 65,000 |
2002/08/08 | 184 | 188 | 184 | 185 | 22,000 |
2002/08/07 | 184 | 187 | 184 | 185 | 21,000 |
2002/08/06 | 185 | 185 | 184 | 184 | 47,000 |
2002/08/05 | 185 | 189 | 185 | 186 | 39,000 |
2002/08/02 | 184 | 187 | 182 | 187 | 72,000 |
2002/08/01 | 188 | 188 | 183 | 184 | 38,000 |
2002/07/31 | 186 | 186 | 183 | 183 | 23,000 |
2002/07/30 | 190 | 191 | 185 | 185 | 72,000 |
2002/07/29 | 183 | 191 | 183 | 191 | 191,000 |
2002/07/26 | 188 | 189 | 182 | 182 | 149,000 |
2002/07/25 | 187 | 188 | 184 | 184 | 61,000 |
2002/07/24 | 185 | 185 | 182 | 182 | 42,000 |
2002/07/23 | 190 | 190 | 183 | 187 | 100,000 |
2002/07/22 | 181 | 188 | 181 | 183 | 37,000 |
2002/07/19 | 181 | 184 | 181 | 181 | 27,000 |
2002/07/18 | 183 | 184 | 181 | 181 | 25,000 |
2002/07/17 | 182 | 184 | 181 | 182 | 51,000 |
2002/07/16 | 190 | 190 | 183 | 183 | 80,000 |
2002/07/15 | 185 | 188 | 185 | 185 | 47,000 |
2002/07/12 | 187 | 189 | 185 | 185 | 33,000 |
2002/07/11 | 190 | 190 | 186 | 186 | 23,000 |
2002/07/10 | 190 | 192 | 187 | 187 | 59,000 |
2002/07/09 | 188 | 190 | 187 | 190 | 26,000 |
2002/07/08 | 195 | 195 | 189 | 190 | 72,000 |
2002/07/05 | 191 | 194 | 190 | 190 | 73,000 |
2002/07/04 | 191 | 194 | 191 | 191 | 14,000 |
2002/07/03 | 189 | 195 | 187 | 195 | 117,000 |
2002/07/02 | 187 | 190 | 184 | 190 | 23,000 |
2002/07/01 | 188 | 189 | 187 | 188 | 54,000 |
2002/06/28 | 182 | 188 | 182 | 183 | 56,000 |
2002/06/27 | 181 | 182 | 181 | 181 | 33,000 |
2002/06/26 | 184 | 184 | 181 | 181 | 48,000 |
2002/06/25 | 181 | 183 | 181 | 183 | 17,000 |
2002/06/24 | 186 | 186 | 180 | 183 | 82,000 |
2002/06/21 | 180 | 181 | 179 | 179 | 68,000 |
2002/06/20 | 180 | 180 | 176 | 179 | 127,000 |
2002/06/19 | 184 | 184 | 180 | 183 | 50,000 |
2002/06/18 | 184 | 187 | 183 | 186 | 45,000 |
2002/06/17 | 187 | 187 | 181 | 182 | 93,000 |
2002/06/14 | 192 | 192 | 187 | 188 | 306,000 |
2002/06/13 | 190 | 191 | 188 | 190 | 79,000 |
2002/06/12 | 190 | 193 | 190 | 191 | 44,000 |
2002/06/11 | 190 | 192 | 190 | 191 | 27,000 |
2002/06/10 | 192 | 193 | 190 | 190 | 38,000 |
2002/06/07 | 191 | 192 | 190 | 192 | 52,000 |
2002/06/06 | 192 | 193 | 190 | 190 | 72,000 |
2002/06/05 | 192 | 193 | 191 | 193 | 75,000 |
2002/06/04 | 195 | 195 | 192 | 192 | 55,000 |
2002/06/03 | 193 | 195 | 193 | 195 | 45,000 |
2002/05/31 | 194 | 195 | 192 | 193 | 87,000 |
2002/05/30 | 195 | 195 | 192 | 195 | 105,000 |
2002/05/29 | 195 | 196 | 194 | 194 | 75,000 |
2002/05/28 | 195 | 196 | 194 | 196 | 128,000 |
2002/05/27 | 195 | 196 | 194 | 194 | 334,000 |
2002/05/24 | 195 | 196 | 194 | 195 | 119,000 |
2002/05/23 | 195 | 196 | 193 | 195 | 172,000 |
2002/05/22 | 195 | 196 | 194 | 194 | 172,000 |
2002/05/21 | 192 | 197 | 192 | 196 | 126,000 |
2002/05/20 | 191 | 194 | 191 | 192 | 43,000 |
2002/05/17 | 190 | 194 | 190 | 192 | 29,000 |
2002/05/16 | 191 | 193 | 188 | 193 | 29,000 |
2002/05/15 | 195 | 195 | 187 | 188 | 119,000 |
2002/05/14 | 190 | 191 | 190 | 191 | 22,000 |
2002/05/13 | 191 | 192 | 190 | 190 | 24,000 |
2002/05/10 | 195 | 195 | 190 | 192 | 79,000 |
2002/05/09 | 192 | 195 | 192 | 194 | 40,000 |
2002/05/08 | 190 | 195 | 190 | 192 | 23,000 |
2002/05/07 | 195 | 196 | 190 | 190 | 50,000 |
2002/05/02 | 195 | 195 | 192 | 193 | 61,000 |
2002/05/01 | 196 | 198 | 195 | 197 | 47,000 |
2002/04/30 | 195 | 198 | 195 | 196 | 46,000 |
2002/04/26 | 197 | 198 | 195 | 198 | 132,000 |
2002/04/25 | 195 | 196 | 194 | 194 | 35,000 |
2002/04/24 | 195 | 197 | 192 | 194 | 76,000 |
2002/04/23 | 195 | 197 | 195 | 197 | 48,000 |
2002/04/22 | 195 | 198 | 193 | 198 | 113,000 |
2002/04/19 | 197 | 199 | 196 | 199 | 28,000 |
2002/04/18 | 200 | 200 | 197 | 197 | 52,000 |
2002/04/17 | 200 | 200 | 199 | 200 | 64,000 |
2002/04/16 | 195 | 200 | 195 | 200 | 43,000 |
2002/04/15 | 198 | 200 | 195 | 200 | 61,000 |
2002/04/12 | 197 | 203 | 194 | 197 | 181,000 |
2002/04/11 | 207 | 212 | 207 | 207 | 65,000 |
2002/04/10 | 211 | 218 | 208 | 217 | 226,000 |
2002/04/09 | 212 | 212 | 208 | 208 | 75,000 |
2002/04/08 | 210 | 213 | 209 | 213 | 90,000 |
2002/04/05 | 209 | 209 | 207 | 209 | 97,000 |
2002/04/04 | 212 | 212 | 205 | 209 | 142,000 |
2002/04/03 | 213 | 214 | 210 | 211 | 247,000 |
2002/04/02 | 213 | 215 | 209 | 214 | 392,000 |
2002/04/01 | 197 | 230 | 197 | 228 | 860,000 |