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 |
|---|---|---|---|---|---|
| 2005/12/30 | 615 | 615 | 601 | 607 | 194,000 |
| 2005/12/29 | 616 | 623 | 610 | 612 | 230,000 |
| 2005/12/28 | 603 | 617 | 603 | 616 | 185,000 |
| 2005/12/27 | 616 | 623 | 612 | 612 | 140,000 |
| 2005/12/26 | 631 | 632 | 617 | 620 | 282,000 |
| 2005/12/22 | 669 | 669 | 625 | 632 | 423,000 |
| 2005/12/21 | 630 | 665 | 630 | 659 | 359,000 |
| 2005/12/20 | 618 | 629 | 613 | 627 | 303,000 |
| 2005/12/19 | 615 | 634 | 615 | 626 | 266,000 |
| 2005/12/16 | 609 | 620 | 605 | 611 | 433,000 |
| 2005/12/15 | 615 | 616 | 593 | 608 | 499,000 |
| 2005/12/14 | 617 | 640 | 616 | 618 | 601,000 |
| 2005/12/13 | 607 | 629 | 606 | 626 | 679,000 |
| 2005/12/12 | 600 | 606 | 593 | 595 | 309,000 |
| 2005/12/09 | 571 | 600 | 566 | 586 | 729,000 |
| 2005/12/08 | 593 | 612 | 590 | 598 | 616,000 |
| 2005/12/07 | 600 | 600 | 592 | 597 | 411,000 |
| 2005/12/06 | 598 | 606 | 587 | 599 | 533,000 |
| 2005/12/05 | 577 | 609 | 577 | 608 | 561,000 |
| 2005/12/02 | 584 | 585 | 574 | 583 | 632,000 |
| 2005/12/01 | 570 | 594 | 569 | 585 | 604,000 |
| 2005/11/30 | 550 | 569 | 550 | 565 | 380,000 |
| 2005/11/29 | 543 | 564 | 543 | 558 | 364,000 |
| 2005/11/28 | 547 | 551 | 544 | 547 | 162,000 |
| 2005/11/25 | 544 | 554 | 543 | 547 | 173,000 |
| 2005/11/24 | 546 | 555 | 543 | 543 | 232,000 |
| 2005/11/22 | 542 | 554 | 541 | 545 | 211,000 |
| 2005/11/21 | 549 | 550 | 540 | 542 | 286,000 |
| 2005/11/18 | 560 | 568 | 547 | 551 | 482,000 |
| 2005/11/17 | 548 | 559 | 545 | 555 | 429,000 |
| 2005/11/16 | 540 | 550 | 539 | 549 | 245,000 |
| 2005/11/15 | 533 | 555 | 533 | 550 | 333,000 |
| 2005/11/14 | 540 | 548 | 534 | 541 | 237,000 |
| 2005/11/11 | 526 | 550 | 518 | 542 | 588,000 |
| 2005/11/10 | 524 | 540 | 523 | 536 | 300,000 |
| 2005/11/09 | 530 | 540 | 523 | 530 | 292,000 |
| 2005/11/08 | 530 | 545 | 515 | 522 | 793,000 |
| 2005/11/07 | 500 | 562 | 500 | 550 | 2,138,000 |
| 2005/11/04 | 495 | 498 | 487 | 498 | 558,000 |
| 2005/11/02 | 492 | 499 | 492 | 494 | 404,000 |
| 2005/11/01 | 494 | 496 | 491 | 494 | 280,000 |
| 2005/10/31 | 495 | 498 | 494 | 494 | 454,000 |
| 2005/10/28 | 487 | 493 | 484 | 490 | 1,057,000 |
| 2005/10/27 | 467 | 483 | 466 | 479 | 587,000 |
| 2005/10/26 | 466 | 473 | 462 | 470 | 381,000 |
| 2005/10/25 | 462 | 474 | 462 | 471 | 238,000 |
| 2005/10/24 | 474 | 474 | 461 | 467 | 287,000 |
| 2005/10/21 | 460 | 479 | 455 | 479 | 440,000 |
| 2005/10/20 | 467 | 468 | 462 | 465 | 267,000 |
| 2005/10/19 | 460 | 466 | 457 | 466 | 326,000 |
| 2005/10/18 | 455 | 463 | 454 | 460 | 517,000 |
| 2005/10/17 | 464 | 464 | 454 | 454 | 276,000 |
| 2005/10/14 | 458 | 467 | 456 | 462 | 340,000 |
| 2005/10/13 | 460 | 464 | 460 | 463 | 450,000 |
| 2005/10/12 | 463 | 469 | 459 | 460 | 662,000 |
| 2005/10/11 | 457 | 463 | 445 | 463 | 610,000 |
| 2005/10/07 | 463 | 464 | 458 | 458 | 327,000 |
| 2005/10/06 | 469 | 475 | 463 | 468 | 618,000 |
| 2005/10/05 | 467 | 472 | 466 | 469 | 881,000 |
| 2005/10/04 | 461 | 465 | 461 | 464 | 367,000 |
| 2005/10/03 | 459 | 461 | 457 | 460 | 319,000 |
| 2005/09/30 | 459 | 465 | 457 | 457 | 449,000 |
| 2005/09/29 | 461 | 464 | 458 | 459 | 317,000 |
| 2005/09/28 | 464 | 467 | 459 | 462 | 279,000 |
| 2005/09/27 | 475 | 475 | 463 | 464 | 284,000 |
| 2005/09/26 | 475 | 479 | 472 | 474 | 258,000 |
| 2005/09/22 | 472 | 477 | 472 | 475 | 248,000 |
| 2005/09/21 | 476 | 477 | 469 | 469 | 290,000 |
| 2005/09/20 | 470 | 480 | 465 | 474 | 517,000 |
| 2005/09/16 | 468 | 470 | 466 | 469 | 235,000 |
| 2005/09/15 | 473 | 473 | 465 | 468 | 520,000 |
| 2005/09/14 | 474 | 481 | 473 | 476 | 525,000 |
| 2005/09/13 | 484 | 486 | 477 | 479 | 250,000 |
| 2005/09/12 | 486 | 489 | 480 | 484 | 254,000 |
| 2005/09/09 | 486 | 486 | 480 | 486 | 607,000 |
| 2005/09/08 | 485 | 486 | 480 | 481 | 329,000 |
| 2005/09/07 | 481 | 486 | 477 | 483 | 621,000 |
| 2005/09/06 | 474 | 484 | 472 | 478 | 450,000 |
| 2005/09/05 | 473 | 475 | 467 | 471 | 557,000 |
| 2005/09/02 | 484 | 488 | 477 | 478 | 339,000 |
| 2005/09/01 | 490 | 491 | 484 | 484 | 255,000 |
| 2005/08/31 | 497 | 501 | 490 | 493 | 484,000 |
| 2005/08/30 | 493 | 498 | 491 | 497 | 280,000 |
| 2005/08/29 | 493 | 493 | 488 | 491 | 149,000 |
| 2005/08/26 | 487 | 493 | 483 | 493 | 203,000 |
| 2005/08/25 | 486 | 491 | 482 | 486 | 318,000 |
| 2005/08/24 | 484 | 494 | 484 | 491 | 297,000 |
| 2005/08/23 | 490 | 497 | 488 | 489 | 518,000 |
| 2005/08/22 | 499 | 499 | 490 | 494 | 298,000 |
| 2005/08/19 | 487 | 491 | 481 | 489 | 244,000 |
| 2005/08/18 | 481 | 488 | 480 | 487 | 328,000 |
| 2005/08/17 | 480 | 487 | 480 | 481 | 208,000 |
| 2005/08/16 | 481 | 488 | 480 | 485 | 210,000 |
| 2005/08/15 | 480 | 491 | 480 | 485 | 172,000 |
| 2005/08/12 | 492 | 492 | 481 | 483 | 286,000 |
| 2005/08/11 | 492 | 494 | 489 | 492 | 192,000 |
| 2005/08/10 | 490 | 493 | 488 | 493 | 273,000 |
| 2005/08/09 | 482 | 490 | 478 | 487 | 320,000 |
| 2005/08/08 | 469 | 485 | 463 | 482 | 884,000 |
| 2005/08/05 | 462 | 462 | 459 | 461 | 487,000 |
| 2005/08/04 | 470 | 470 | 457 | 464 | 507,000 |
| 2005/08/03 | 471 | 475 | 471 | 471 | 450,000 |
| 2005/08/02 | 488 | 488 | 468 | 476 | 637,000 |
| 2005/08/01 | 497 | 500 | 490 | 490 | 308,000 |
| 2005/07/29 | 500 | 504 | 491 | 492 | 502,000 |
| 2005/07/28 | 495 | 512 | 490 | 496 | 790,000 |
| 2005/07/27 | 473 | 489 | 471 | 487 | 434,000 |
| 2005/07/26 | 477 | 481 | 473 | 476 | 282,000 |
| 2005/07/25 | 465 | 488 | 465 | 482 | 648,000 |
| 2005/07/22 | 467 | 472 | 461 | 465 | 364,000 |
| 2005/07/21 | 460 | 466 | 460 | 465 | 371,000 |
| 2005/07/20 | 457 | 470 | 455 | 465 | 528,000 |
| 2005/07/19 | 463 | 468 | 460 | 460 | 244,000 |
| 2005/07/15 | 468 | 470 | 465 | 466 | 221,000 |
| 2005/07/14 | 461 | 469 | 461 | 469 | 252,000 |
| 2005/07/13 | 468 | 468 | 461 | 466 | 243,000 |
| 2005/07/12 | 467 | 469 | 465 | 465 | 266,000 |
| 2005/07/11 | 469 | 471 | 463 | 469 | 336,000 |
| 2005/07/08 | 453 | 474 | 453 | 459 | 903,000 |
| 2005/07/07 | 449 | 454 | 446 | 452 | 613,000 |
| 2005/07/06 | 455 | 457 | 449 | 450 | 445,000 |
| 2005/07/05 | 454 | 455 | 451 | 454 | 463,000 |
| 2005/07/04 | 449 | 452 | 447 | 452 | 325,000 |
| 2005/07/01 | 443 | 446 | 439 | 446 | 471,000 |
| 2005/06/30 | 445 | 446 | 439 | 444 | 460,000 |
| 2005/06/29 | 433 | 443 | 432 | 442 | 572,000 |
| 2005/06/28 | 435 | 435 | 430 | 432 | 494,000 |
| 2005/06/27 | 437 | 437 | 430 | 433 | 423,000 |
| 2005/06/24 | 432 | 441 | 431 | 440 | 268,000 |
| 2005/06/23 | 440 | 440 | 436 | 437 | 259,000 |
| 2005/06/22 | 435 | 442 | 429 | 442 | 518,000 |
| 2005/06/21 | 437 | 438 | 427 | 434 | 387,000 |
| 2005/06/20 | 447 | 447 | 436 | 437 | 726,000 |
| 2005/06/17 | 445 | 448 | 438 | 446 | 907,000 |
| 2005/06/16 | 470 | 470 | 434 | 449 | 3,545,000 |
| 2005/06/15 | 486 | 486 | 472 | 480 | 1,131,000 |
| 2005/06/14 | 475 | 501 | 472 | 486 | 1,151,000 |
| 2005/06/13 | 466 | 475 | 459 | 471 | 526,000 |
| 2005/06/10 | 462 | 468 | 460 | 465 | 321,000 |
| 2005/06/09 | 461 | 464 | 458 | 459 | 159,000 |
| 2005/06/08 | 447 | 462 | 446 | 461 | 338,000 |
| 2005/06/07 | 458 | 461 | 441 | 446 | 330,000 |
| 2005/06/06 | 464 | 464 | 456 | 458 | 286,000 |
| 2005/06/03 | 451 | 465 | 449 | 465 | 308,000 |
| 2005/06/02 | 458 | 466 | 455 | 455 | 883,000 |
| 2005/06/01 | 443 | 453 | 443 | 453 | 782,000 |
| 2005/05/31 | 438 | 442 | 432 | 440 | 481,000 |
| 2005/05/30 | 432 | 437 | 428 | 428 | 645,000 |
| 2005/05/27 | 426 | 428 | 418 | 426 | 285,000 |
| 2005/05/26 | 407 | 424 | 405 | 417 | 443,000 |
| 2005/05/25 | 426 | 426 | 408 | 410 | 697,000 |
| 2005/05/24 | 430 | 438 | 426 | 429 | 702,000 |
| 2005/05/23 | 430 | 431 | 423 | 430 | 536,000 |
| 2005/05/20 | 433 | 438 | 425 | 428 | 453,000 |
| 2005/05/19 | 437 | 439 | 433 | 438 | 213,000 |
| 2005/05/18 | 425 | 430 | 420 | 428 | 368,000 |
| 2005/05/17 | 426 | 430 | 420 | 423 | 340,000 |
| 2005/05/16 | 430 | 430 | 424 | 424 | 175,000 |
| 2005/05/13 | 435 | 435 | 428 | 429 | 258,000 |
| 2005/05/12 | 444 | 444 | 433 | 438 | 345,000 |
| 2005/05/11 | 438 | 448 | 436 | 442 | 882,000 |
| 2005/05/10 | 439 | 440 | 434 | 435 | 558,000 |
| 2005/05/09 | 428 | 439 | 427 | 436 | 645,000 |
| 2005/05/06 | 414 | 420 | 414 | 418 | 299,000 |
| 2005/05/02 | 425 | 425 | 416 | 419 | 243,000 |
| 2005/04/28 | 428 | 430 | 422 | 424 | 289,000 |
| 2005/04/27 | 436 | 436 | 427 | 431 | 538,000 |
| 2005/04/26 | 431 | 442 | 431 | 441 | 263,000 |
| 2005/04/25 | 440 | 440 | 428 | 430 | 326,000 |
| 2005/04/22 | 436 | 443 | 428 | 440 | 439,000 |
| 2005/04/21 | 428 | 433 | 421 | 426 | 1,344,000 |
| 2005/04/20 | 437 | 446 | 437 | 438 | 525,000 |
| 2005/04/19 | 437 | 439 | 433 | 437 | 758,000 |
| 2005/04/18 | 458 | 458 | 441 | 442 | 751,000 |
| 2005/04/15 | 459 | 463 | 451 | 460 | 693,000 |
| 2005/04/14 | 470 | 470 | 455 | 463 | 490,000 |
| 2005/04/13 | 469 | 474 | 466 | 473 | 551,000 |
| 2005/04/12 | 472 | 472 | 468 | 468 | 438,000 |
| 2005/04/11 | 468 | 477 | 467 | 469 | 569,000 |
| 2005/04/08 | 457 | 465 | 454 | 463 | 582,000 |
| 2005/04/07 | 443 | 458 | 443 | 457 | 427,000 |
| 2005/04/06 | 447 | 451 | 444 | 451 | 350,000 |
| 2005/04/05 | 445 | 450 | 441 | 444 | 255,000 |
| 2005/04/04 | 446 | 452 | 445 | 450 | 199,000 |
| 2005/04/01 | 446 | 446 | 436 | 446 | 191,000 |
| 2005/03/31 | 436 | 447 | 434 | 445 | 542,000 |
| 2005/03/30 | 429 | 441 | 429 | 435 | 147,000 |
| 2005/03/29 | 446 | 446 | 429 | 439 | 372,000 |
| 2005/03/28 | 443 | 448 | 436 | 446 | 193,000 |
| 2005/03/25 | 450 | 452 | 445 | 452 | 193,000 |
| 2005/03/24 | 448 | 453 | 444 | 450 | 222,000 |
| 2005/03/23 | 452 | 452 | 439 | 444 | 295,000 |
| 2005/03/22 | 449 | 455 | 440 | 452 | 614,000 |
| 2005/03/18 | 431 | 448 | 431 | 447 | 274,000 |
| 2005/03/17 | 440 | 440 | 426 | 434 | 477,000 |
| 2005/03/16 | 434 | 447 | 430 | 445 | 594,000 |
| 2005/03/15 | 435 | 435 | 429 | 432 | 352,000 |
| 2005/03/14 | 427 | 432 | 422 | 425 | 353,000 |
| 2005/03/11 | 425 | 433 | 420 | 422 | 862,000 |
| 2005/03/10 | 424 | 424 | 413 | 419 | 438,000 |
| 2005/03/09 | 425 | 425 | 419 | 425 | 433,000 |
| 2005/03/08 | 427 | 427 | 423 | 424 | 622,000 |
| 2005/03/07 | 425 | 426 | 420 | 425 | 352,000 |
| 2005/03/04 | 418 | 423 | 418 | 422 | 444,000 |
| 2005/03/03 | 420 | 423 | 415 | 420 | 530,000 |
| 2005/03/02 | 412 | 424 | 412 | 421 | 523,000 |
| 2005/03/01 | 416 | 416 | 411 | 411 | 198,000 |
| 2005/02/28 | 414 | 417 | 408 | 410 | 556,000 |
| 2005/02/25 | 401 | 407 | 400 | 405 | 357,000 |
| 2005/02/24 | 399 | 407 | 397 | 401 | 771,000 |
| 2005/02/23 | 390 | 398 | 388 | 394 | 1,003,000 |
| 2005/02/22 | 410 | 410 | 405 | 405 | 458,000 |
| 2005/02/21 | 418 | 418 | 411 | 411 | 313,000 |
| 2005/02/18 | 420 | 422 | 411 | 414 | 496,000 |
| 2005/02/17 | 421 | 424 | 414 | 424 | 1,301,000 |
| 2005/02/16 | 407 | 427 | 406 | 424 | 2,432,000 |
| 2005/02/15 | 380 | 420 | 380 | 402 | 1,803,000 |
| 2005/02/14 | 376 | 382 | 375 | 380 | 598,000 |
| 2005/02/10 | 368 | 373 | 368 | 371 | 412,000 |
| 2005/02/09 | 368 | 370 | 367 | 368 | 322,000 |
| 2005/02/08 | 374 | 374 | 369 | 369 | 391,000 |
| 2005/02/07 | 384 | 384 | 372 | 374 | 484,000 |
| 2005/02/04 | 382 | 385 | 380 | 383 | 170,000 |
| 2005/02/03 | 381 | 384 | 379 | 382 | 308,000 |
| 2005/02/02 | 381 | 381 | 378 | 380 | 238,000 |
| 2005/02/01 | 380 | 386 | 380 | 383 | 185,000 |
| 2005/01/31 | 382 | 384 | 377 | 381 | 298,000 |
| 2005/01/28 | 384 | 384 | 379 | 381 | 294,000 |
| 2005/01/27 | 385 | 385 | 381 | 383 | 113,000 |
| 2005/01/26 | 375 | 385 | 372 | 385 | 277,000 |
| 2005/01/25 | 376 | 380 | 373 | 375 | 212,000 |
| 2005/01/24 | 379 | 379 | 376 | 378 | 163,000 |
| 2005/01/21 | 365 | 374 | 364 | 374 | 258,000 |
| 2005/01/20 | 365 | 370 | 360 | 365 | 207,000 |
| 2005/01/19 | 375 | 375 | 367 | 367 | 224,000 |
| 2005/01/18 | 378 | 382 | 374 | 375 | 134,000 |
| 2005/01/17 | 375 | 386 | 375 | 377 | 131,000 |
| 2005/01/14 | 375 | 378 | 373 | 375 | 303,000 |
| 2005/01/13 | 377 | 381 | 375 | 378 | 147,000 |
| 2005/01/12 | 388 | 388 | 379 | 379 | 264,000 |
| 2005/01/11 | 384 | 388 | 380 | 387 | 359,000 |
| 2005/01/07 | 379 | 384 | 377 | 381 | 435,000 |
| 2005/01/06 | 373 | 379 | 373 | 376 | 726,000 |
| 2005/01/05 | 371 | 374 | 370 | 372 | 323,000 |
| 2005/01/04 | 379 | 379 | 375 | 375 | 101,000 |