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 |
---|---|---|---|---|---|
2004/12/30 | 377 | 379 | 375 | 379 | 186,000 |
2004/12/29 | 370 | 373 | 369 | 371 | 358,000 |
2004/12/28 | 365 | 373 | 365 | 370 | 192,000 |
2004/12/27 | 364 | 370 | 364 | 368 | 188,000 |
2004/12/24 | 377 | 379 | 359 | 361 | 312,000 |
2004/12/22 | 378 | 382 | 368 | 370 | 592,000 |
2004/12/21 | 346 | 365 | 346 | 358 | 469,000 |
2004/12/20 | 340 | 347 | 339 | 343 | 278,000 |
2004/12/17 | 330 | 345 | 329 | 339 | 346,000 |
2004/12/16 | 330 | 335 | 330 | 330 | 228,000 |
2004/12/15 | 338 | 338 | 329 | 333 | 279,000 |
2004/12/14 | 333 | 333 | 322 | 328 | 462,000 |
2004/12/13 | 338 | 338 | 331 | 334 | 408,000 |
2004/12/10 | 336 | 341 | 334 | 339 | 567,000 |
2004/12/09 | 348 | 349 | 338 | 343 | 517,000 |
2004/12/08 | 357 | 357 | 349 | 350 | 458,000 |
2004/12/07 | 358 | 358 | 355 | 356 | 282,000 |
2004/12/06 | 372 | 374 | 357 | 357 | 273,000 |
2004/12/03 | 375 | 375 | 365 | 365 | 170,000 |
2004/12/02 | 365 | 372 | 364 | 372 | 357,000 |
2004/12/01 | 361 | 362 | 354 | 360 | 259,000 |
2004/11/30 | 370 | 370 | 364 | 364 | 203,000 |
2004/11/29 | 370 | 377 | 366 | 372 | 252,000 |
2004/11/26 | 357 | 363 | 348 | 361 | 489,000 |
2004/11/25 | 364 | 365 | 359 | 359 | 318,000 |
2004/11/24 | 371 | 375 | 364 | 364 | 541,000 |
2004/11/22 | 386 | 388 | 374 | 378 | 319,000 |
2004/11/19 | 389 | 390 | 387 | 388 | 123,000 |
2004/11/18 | 388 | 390 | 384 | 388 | 173,000 |
2004/11/17 | 388 | 389 | 383 | 383 | 304,000 |
2004/11/16 | 395 | 396 | 387 | 388 | 173,000 |
2004/11/15 | 394 | 395 | 390 | 394 | 227,000 |
2004/11/12 | 382 | 388 | 382 | 384 | 420,000 |
2004/11/11 | 386 | 390 | 382 | 383 | 253,000 |
2004/11/10 | 389 | 391 | 385 | 385 | 364,000 |
2004/11/09 | 393 | 395 | 388 | 389 | 411,000 |
2004/11/08 | 410 | 410 | 395 | 395 | 631,000 |
2004/11/05 | 416 | 417 | 413 | 415 | 136,000 |
2004/11/04 | 400 | 414 | 399 | 412 | 394,000 |
2004/11/02 | 393 | 398 | 391 | 398 | 369,000 |
2004/11/01 | 395 | 399 | 392 | 397 | 284,000 |
2004/10/29 | 405 | 405 | 396 | 399 | 262,000 |
2004/10/28 | 405 | 407 | 401 | 405 | 98,000 |
2004/10/27 | 399 | 405 | 399 | 400 | 205,000 |
2004/10/26 | 399 | 403 | 399 | 401 | 166,000 |
2004/10/25 | 401 | 406 | 400 | 400 | 298,000 |
2004/10/22 | 420 | 420 | 405 | 408 | 444,000 |
2004/10/21 | 421 | 426 | 416 | 416 | 351,000 |
2004/10/20 | 427 | 443 | 426 | 431 | 1,056,000 |
2004/10/19 | 420 | 425 | 420 | 424 | 251,000 |
2004/10/18 | 422 | 422 | 412 | 419 | 109,000 |
2004/10/15 | 418 | 420 | 415 | 419 | 149,000 |
2004/10/14 | 423 | 425 | 420 | 422 | 398,000 |
2004/10/13 | 416 | 422 | 416 | 419 | 205,000 |
2004/10/12 | 424 | 426 | 414 | 416 | 253,000 |
2004/10/08 | 425 | 430 | 425 | 428 | 178,000 |
2004/10/07 | 435 | 435 | 426 | 430 | 193,000 |
2004/10/06 | 425 | 435 | 424 | 434 | 198,000 |
2004/10/05 | 437 | 443 | 429 | 430 | 523,000 |
2004/10/04 | 449 | 450 | 441 | 447 | 740,000 |
2004/10/01 | 434 | 444 | 429 | 440 | 796,000 |
2004/09/30 | 428 | 433 | 425 | 429 | 589,000 |
2004/09/29 | 422 | 431 | 419 | 427 | 532,000 |
2004/09/28 | 410 | 418 | 406 | 417 | 498,000 |
2004/09/27 | 418 | 422 | 411 | 419 | 555,000 |
2004/09/24 | 396 | 410 | 391 | 410 | 414,000 |
2004/09/22 | 400 | 406 | 394 | 401 | 430,000 |
2004/09/21 | 387 | 399 | 387 | 398 | 374,000 |
2004/09/17 | 388 | 388 | 380 | 384 | 332,000 |
2004/09/16 | 390 | 396 | 390 | 393 | 260,000 |
2004/09/15 | 407 | 410 | 397 | 400 | 347,000 |
2004/09/14 | 410 | 415 | 405 | 412 | 363,000 |
2004/09/13 | 407 | 425 | 401 | 417 | 323,000 |
2004/09/10 | 405 | 412 | 404 | 407 | 707,000 |
2004/09/09 | 417 | 419 | 411 | 416 | 369,000 |
2004/09/08 | 423 | 424 | 415 | 417 | 188,000 |
2004/09/07 | 427 | 428 | 421 | 425 | 203,000 |
2004/09/06 | 429 | 435 | 423 | 429 | 307,000 |
2004/09/03 | 432 | 440 | 430 | 434 | 231,000 |
2004/09/02 | 437 | 438 | 432 | 437 | 108,000 |
2004/09/01 | 431 | 440 | 431 | 438 | 263,000 |
2004/08/31 | 432 | 438 | 429 | 430 | 192,000 |
2004/08/30 | 430 | 431 | 428 | 431 | 104,000 |
2004/08/27 | 428 | 434 | 417 | 434 | 326,000 |
2004/08/26 | 443 | 443 | 428 | 429 | 227,000 |
2004/08/25 | 438 | 443 | 435 | 442 | 390,000 |
2004/08/24 | 445 | 446 | 437 | 440 | 441,000 |
2004/08/23 | 437 | 452 | 433 | 449 | 1,106,000 |
2004/08/20 | 415 | 430 | 413 | 427 | 721,000 |
2004/08/19 | 415 | 418 | 405 | 417 | 110,000 |
2004/08/18 | 410 | 414 | 408 | 414 | 136,000 |
2004/08/17 | 414 | 414 | 409 | 411 | 175,000 |
2004/08/16 | 414 | 415 | 409 | 413 | 280,000 |
2004/08/13 | 418 | 419 | 412 | 414 | 409,000 |
2004/08/12 | 414 | 422 | 414 | 420 | 373,000 |
2004/08/11 | 409 | 417 | 408 | 415 | 368,000 |
2004/08/10 | 400 | 408 | 397 | 404 | 323,000 |
2004/08/09 | 398 | 403 | 395 | 397 | 186,000 |
2004/08/06 | 402 | 409 | 399 | 401 | 243,000 |
2004/08/05 | 406 | 411 | 402 | 406 | 318,000 |
2004/08/04 | 404 | 405 | 396 | 401 | 277,000 |
2004/08/03 | 412 | 413 | 398 | 403 | 320,000 |
2004/08/02 | 412 | 419 | 405 | 408 | 440,000 |
2004/07/30 | 394 | 398 | 390 | 398 | 230,000 |
2004/07/29 | 398 | 398 | 383 | 391 | 468,000 |
2004/07/28 | 409 | 409 | 397 | 398 | 497,000 |
2004/07/27 | 419 | 420 | 397 | 398 | 566,000 |
2004/07/26 | 416 | 421 | 413 | 419 | 398,000 |
2004/07/23 | 410 | 424 | 409 | 423 | 622,000 |
2004/07/22 | 411 | 411 | 400 | 409 | 415,000 |
2004/07/21 | 422 | 427 | 414 | 417 | 307,000 |
2004/07/20 | 425 | 431 | 422 | 425 | 256,000 |
2004/07/16 | 417 | 433 | 410 | 433 | 734,000 |
2004/07/15 | 434 | 445 | 421 | 427 | 436,000 |
2004/07/14 | 454 | 456 | 441 | 444 | 346,000 |
2004/07/13 | 452 | 455 | 442 | 453 | 344,000 |
2004/07/12 | 428 | 460 | 428 | 456 | 810,000 |
2004/07/09 | 428 | 431 | 420 | 430 | 578,000 |
2004/07/08 | 440 | 442 | 429 | 429 | 699,000 |
2004/07/07 | 441 | 449 | 426 | 445 | 876,000 |
2004/07/06 | 459 | 459 | 452 | 456 | 601,000 |
2004/07/05 | 463 | 465 | 452 | 459 | 565,000 |
2004/07/02 | 456 | 465 | 445 | 463 | 819,000 |
2004/07/01 | 447 | 475 | 443 | 466 | 1,884,000 |
2004/06/30 | 452 | 454 | 439 | 442 | 469,000 |
2004/06/29 | 457 | 457 | 444 | 448 | 668,000 |
2004/06/28 | 442 | 458 | 442 | 455 | 1,296,000 |
2004/06/25 | 425 | 454 | 425 | 440 | 2,929,000 |
2004/06/24 | 414 | 419 | 408 | 413 | 589,000 |
2004/06/23 | 405 | 425 | 395 | 408 | 2,034,000 |
2004/06/22 | 400 | 402 | 393 | 401 | 362,000 |
2004/06/21 | 391 | 407 | 391 | 402 | 1,279,000 |
2004/06/18 | 390 | 401 | 386 | 391 | 682,000 |
2004/06/17 | 396 | 397 | 388 | 390 | 543,000 |
2004/06/16 | 376 | 402 | 375 | 402 | 1,753,000 |
2004/06/15 | 368 | 376 | 358 | 371 | 1,333,000 |
2004/06/14 | 381 | 395 | 378 | 378 | 1,091,000 |
2004/06/11 | 362 | 395 | 358 | 386 | 2,784,000 |
2004/06/10 | 345 | 362 | 342 | 358 | 1,354,000 |
2004/06/09 | 340 | 355 | 338 | 345 | 1,141,000 |
2004/06/08 | 340 | 344 | 331 | 344 | 817,000 |
2004/06/07 | 334 | 347 | 332 | 339 | 837,000 |
2004/06/04 | 312 | 353 | 312 | 339 | 4,828,000 |
2004/06/03 | 301 | 309 | 300 | 302 | 393,000 |
2004/06/02 | 308 | 308 | 302 | 302 | 314,000 |
2004/06/01 | 300 | 313 | 299 | 309 | 455,000 |
2004/05/31 | 315 | 317 | 303 | 306 | 432,000 |
2004/05/28 | 320 | 322 | 312 | 318 | 369,000 |
2004/05/27 | 310 | 320 | 303 | 316 | 546,000 |
2004/05/26 | 307 | 318 | 307 | 314 | 551,000 |
2004/05/25 | 315 | 315 | 300 | 303 | 446,000 |
2004/05/24 | 303 | 322 | 302 | 315 | 1,139,000 |
2004/05/21 | 297 | 299 | 292 | 297 | 342,000 |
2004/05/20 | 286 | 309 | 283 | 299 | 807,000 |
2004/05/19 | 281 | 291 | 281 | 290 | 380,000 |
2004/05/18 | 265 | 287 | 264 | 280 | 542,000 |
2004/05/17 | 272 | 279 | 267 | 268 | 323,000 |
2004/05/14 | 274 | 285 | 272 | 277 | 521,000 |
2004/05/13 | 290 | 292 | 282 | 288 | 447,000 |
2004/05/12 | 274 | 294 | 273 | 290 | 594,000 |
2004/05/11 | 250 | 278 | 248 | 275 | 635,000 |
2004/05/10 | 279 | 280 | 264 | 264 | 686,000 |
2004/05/07 | 285 | 290 | 277 | 289 | 854,000 |
2004/05/06 | 299 | 304 | 299 | 300 | 1,757,000 |
2004/04/30 | 274 | 299 | 270 | 295 | 1,657,000 |
2004/04/28 | 270 | 277 | 267 | 274 | 860,000 |
2004/04/27 | 257 | 275 | 255 | 272 | 1,110,000 |
2004/04/26 | 255 | 259 | 250 | 257 | 946,000 |
2004/04/23 | 243 | 256 | 238 | 255 | 1,252,000 |
2004/04/22 | 235 | 243 | 234 | 241 | 962,000 |
2004/04/21 | 227 | 236 | 225 | 233 | 430,000 |
2004/04/20 | 225 | 228 | 225 | 227 | 136,000 |
2004/04/19 | 228 | 229 | 225 | 226 | 186,000 |
2004/04/16 | 226 | 228 | 225 | 227 | 181,000 |
2004/04/15 | 225 | 227 | 225 | 225 | 444,000 |
2004/04/14 | 221 | 227 | 221 | 224 | 425,000 |
2004/04/13 | 222 | 222 | 220 | 221 | 173,000 |
2004/04/12 | 219 | 222 | 219 | 222 | 106,000 |
2004/04/09 | 222 | 223 | 217 | 220 | 281,000 |
2004/04/08 | 222 | 225 | 221 | 223 | 157,000 |
2004/04/07 | 223 | 225 | 223 | 223 | 307,000 |
2004/04/06 | 222 | 225 | 221 | 223 | 206,000 |
2004/04/05 | 225 | 228 | 220 | 221 | 397,000 |
2004/04/02 | 219 | 224 | 218 | 222 | 328,000 |
2004/04/01 | 214 | 220 | 214 | 218 | 381,000 |
2004/03/31 | 214 | 215 | 213 | 214 | 145,000 |
2004/03/30 | 211 | 215 | 211 | 214 | 218,000 |
2004/03/29 | 211 | 213 | 209 | 213 | 204,000 |
2004/03/26 | 211 | 213 | 210 | 211 | 257,000 |
2004/03/25 | 216 | 216 | 213 | 215 | 383,000 |
2004/03/24 | 211 | 218 | 211 | 211 | 391,000 |
2004/03/23 | 213 | 213 | 210 | 211 | 344,000 |
2004/03/22 | 212 | 215 | 210 | 213 | 247,000 |
2004/03/19 | 209 | 215 | 208 | 210 | 509,000 |
2004/03/18 | 209 | 209 | 206 | 207 | 284,000 |
2004/03/17 | 210 | 210 | 206 | 209 | 398,000 |
2004/03/16 | 201 | 210 | 199 | 207 | 580,000 |
2004/03/15 | 200 | 201 | 199 | 199 | 228,000 |
2004/03/12 | 198 | 200 | 197 | 198 | 342,000 |
2004/03/11 | 202 | 202 | 199 | 200 | 237,000 |
2004/03/10 | 203 | 205 | 201 | 202 | 414,000 |
2004/03/09 | 203 | 205 | 201 | 201 | 258,000 |
2004/03/08 | 200 | 205 | 199 | 200 | 444,000 |
2004/03/05 | 197 | 198 | 196 | 198 | 107,000 |
2004/03/04 | 196 | 199 | 195 | 199 | 186,000 |
2004/03/03 | 197 | 197 | 195 | 195 | 99,000 |
2004/03/02 | 196 | 198 | 195 | 195 | 212,000 |
2004/03/01 | 194 | 197 | 193 | 196 | 230,000 |
2004/02/27 | 191 | 194 | 190 | 194 | 276,000 |
2004/02/26 | 189 | 191 | 189 | 191 | 66,000 |
2004/02/25 | 189 | 191 | 187 | 188 | 158,000 |
2004/02/24 | 191 | 191 | 190 | 190 | 77,000 |
2004/02/23 | 190 | 191 | 189 | 191 | 128,000 |
2004/02/20 | 188 | 188 | 187 | 187 | 116,000 |
2004/02/19 | 189 | 189 | 188 | 188 | 58,000 |
2004/02/18 | 190 | 190 | 188 | 188 | 267,000 |
2004/02/17 | 190 | 191 | 188 | 189 | 236,000 |
2004/02/16 | 191 | 191 | 190 | 190 | 34,000 |
2004/02/13 | 192 | 192 | 189 | 189 | 83,000 |
2004/02/12 | 190 | 192 | 190 | 190 | 98,000 |
2004/02/10 | 190 | 191 | 190 | 190 | 103,000 |
2004/02/09 | 190 | 190 | 189 | 189 | 83,000 |
2004/02/06 | 190 | 190 | 188 | 188 | 61,000 |
2004/02/05 | 190 | 190 | 188 | 190 | 82,000 |
2004/02/04 | 191 | 192 | 190 | 190 | 72,000 |
2004/02/03 | 191 | 192 | 190 | 191 | 77,000 |
2004/02/02 | 193 | 193 | 190 | 190 | 104,000 |
2004/01/30 | 191 | 193 | 189 | 191 | 251,000 |
2004/01/29 | 191 | 191 | 189 | 189 | 196,000 |
2004/01/28 | 191 | 192 | 191 | 191 | 92,000 |
2004/01/27 | 191 | 193 | 191 | 191 | 128,000 |
2004/01/26 | 192 | 193 | 191 | 191 | 70,000 |
2004/01/23 | 193 | 193 | 192 | 192 | 89,000 |
2004/01/22 | 194 | 194 | 191 | 191 | 136,000 |
2004/01/21 | 191 | 192 | 191 | 191 | 47,000 |
2004/01/20 | 192 | 193 | 191 | 191 | 66,000 |
2004/01/19 | 193 | 193 | 191 | 191 | 65,000 |
2004/01/16 | 192 | 192 | 191 | 191 | 137,000 |
2004/01/15 | 191 | 192 | 191 | 191 | 43,000 |
2004/01/14 | 191 | 192 | 190 | 191 | 117,000 |
2004/01/13 | 193 | 194 | 192 | 192 | 85,000 |
2004/01/09 | 192 | 193 | 191 | 192 | 106,000 |
2004/01/08 | 191 | 193 | 191 | 192 | 69,000 |
2004/01/07 | 193 | 193 | 192 | 192 | 35,000 |
2004/01/06 | 195 | 195 | 192 | 192 | 98,000 |
2004/01/05 | 194 | 194 | 191 | 194 | 45,000 |