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 |
|---|---|---|---|---|---|
| 2006/12/29 | 465 | 466 | 456 | 464 | 201,000 |
| 2006/12/28 | 465 | 472 | 458 | 465 | 719,000 |
| 2006/12/27 | 457 | 472 | 455 | 468 | 1,016,000 |
| 2006/12/26 | 435 | 453 | 433 | 453 | 1,065,000 |
| 2006/12/25 | 427 | 433 | 427 | 432 | 511,000 |
| 2006/12/22 | 432 | 436 | 415 | 422 | 644,000 |
| 2006/12/21 | 411 | 431 | 408 | 430 | 1,346,000 |
| 2006/12/20 | 400 | 412 | 400 | 410 | 471,000 |
| 2006/12/19 | 412 | 412 | 398 | 400 | 876,000 |
| 2006/12/18 | 417 | 418 | 410 | 412 | 409,000 |
| 2006/12/15 | 421 | 421 | 417 | 418 | 475,000 |
| 2006/12/14 | 420 | 422 | 418 | 421 | 355,000 |
| 2006/12/13 | 418 | 420 | 415 | 420 | 489,000 |
| 2006/12/12 | 418 | 418 | 408 | 413 | 655,000 |
| 2006/12/11 | 422 | 422 | 417 | 418 | 293,000 |
| 2006/12/08 | 423 | 423 | 418 | 420 | 402,000 |
| 2006/12/07 | 418 | 422 | 418 | 422 | 513,000 |
| 2006/12/06 | 421 | 423 | 417 | 422 | 453,000 |
| 2006/12/05 | 424 | 433 | 416 | 424 | 1,565,000 |
| 2006/12/04 | 413 | 415 | 399 | 413 | 1,433,000 |
| 2006/12/01 | 404 | 418 | 402 | 417 | 672,000 |
| 2006/11/30 | 399 | 405 | 399 | 402 | 492,000 |
| 2006/11/29 | 395 | 396 | 392 | 395 | 639,000 |
| 2006/11/28 | 381 | 387 | 380 | 387 | 460,000 |
| 2006/11/27 | 377 | 390 | 373 | 390 | 654,000 |
| 2006/11/24 | 385 | 387 | 375 | 379 | 582,000 |
| 2006/11/22 | 394 | 394 | 384 | 389 | 540,000 |
| 2006/11/21 | 383 | 393 | 381 | 389 | 841,000 |
| 2006/11/20 | 392 | 394 | 380 | 382 | 542,000 |
| 2006/11/17 | 381 | 393 | 381 | 390 | 550,000 |
| 2006/11/16 | 393 | 394 | 383 | 384 | 599,000 |
| 2006/11/15 | 402 | 402 | 385 | 388 | 1,057,000 |
| 2006/11/14 | 410 | 415 | 399 | 403 | 866,000 |
| 2006/11/13 | 427 | 427 | 410 | 410 | 576,000 |
| 2006/11/10 | 431 | 431 | 414 | 417 | 661,000 |
| 2006/11/09 | 430 | 431 | 425 | 427 | 315,000 |
| 2006/11/08 | 433 | 434 | 423 | 425 | 477,000 |
| 2006/11/07 | 440 | 440 | 432 | 432 | 322,000 |
| 2006/11/06 | 446 | 446 | 431 | 432 | 705,000 |
| 2006/11/02 | 441 | 443 | 439 | 441 | 160,000 |
| 2006/11/01 | 441 | 441 | 437 | 439 | 199,000 |
| 2006/10/31 | 439 | 440 | 434 | 437 | 268,000 |
| 2006/10/30 | 440 | 443 | 434 | 434 | 493,000 |
| 2006/10/27 | 451 | 452 | 438 | 442 | 277,000 |
| 2006/10/26 | 449 | 453 | 445 | 448 | 378,000 |
| 2006/10/25 | 451 | 455 | 446 | 448 | 548,000 |
| 2006/10/24 | 459 | 460 | 450 | 451 | 310,000 |
| 2006/10/23 | 461 | 461 | 453 | 455 | 318,000 |
| 2006/10/20 | 457 | 462 | 451 | 454 | 483,000 |
| 2006/10/19 | 452 | 459 | 447 | 456 | 526,000 |
| 2006/10/18 | 452 | 455 | 443 | 451 | 281,000 |
| 2006/10/17 | 465 | 470 | 451 | 451 | 301,000 |
| 2006/10/16 | 447 | 458 | 447 | 456 | 214,000 |
| 2006/10/13 | 448 | 454 | 440 | 443 | 375,000 |
| 2006/10/12 | 441 | 445 | 433 | 437 | 703,000 |
| 2006/10/11 | 452 | 457 | 447 | 448 | 532,000 |
| 2006/10/10 | 458 | 464 | 456 | 457 | 303,000 |
| 2006/10/06 | 479 | 479 | 468 | 468 | 236,000 |
| 2006/10/05 | 476 | 479 | 471 | 475 | 215,000 |
| 2006/10/04 | 485 | 489 | 473 | 477 | 262,000 |
| 2006/10/03 | 495 | 495 | 482 | 485 | 227,000 |
| 2006/10/02 | 497 | 497 | 490 | 495 | 127,000 |
| 2006/09/29 | 500 | 515 | 493 | 496 | 449,000 |
| 2006/09/28 | 487 | 491 | 484 | 490 | 191,000 |
| 2006/09/27 | 483 | 486 | 476 | 485 | 211,000 |
| 2006/09/26 | 474 | 480 | 473 | 475 | 122,000 |
| 2006/09/25 | 474 | 482 | 473 | 479 | 183,000 |
| 2006/09/22 | 476 | 485 | 473 | 474 | 501,000 |
| 2006/09/21 | 480 | 485 | 465 | 471 | 544,000 |
| 2006/09/20 | 478 | 485 | 476 | 481 | 334,000 |
| 2006/09/19 | 491 | 497 | 481 | 483 | 262,000 |
| 2006/09/15 | 494 | 498 | 486 | 490 | 363,000 |
| 2006/09/14 | 489 | 499 | 485 | 493 | 442,000 |
| 2006/09/13 | 481 | 494 | 481 | 490 | 542,000 |
| 2006/09/12 | 482 | 488 | 477 | 480 | 289,000 |
| 2006/09/11 | 495 | 495 | 483 | 484 | 356,000 |
| 2006/09/08 | 487 | 500 | 487 | 497 | 334,000 |
| 2006/09/07 | 505 | 505 | 486 | 488 | 412,000 |
| 2006/09/06 | 507 | 514 | 507 | 509 | 111,000 |
| 2006/09/05 | 515 | 515 | 510 | 512 | 66,000 |
| 2006/09/04 | 511 | 516 | 511 | 513 | 83,000 |
| 2006/09/01 | 515 | 515 | 510 | 511 | 119,000 |
| 2006/08/31 | 513 | 520 | 508 | 516 | 235,000 |
| 2006/08/30 | 510 | 511 | 501 | 509 | 161,000 |
| 2006/08/29 | 512 | 512 | 500 | 505 | 157,000 |
| 2006/08/28 | 507 | 513 | 503 | 505 | 339,000 |
| 2006/08/25 | 512 | 517 | 506 | 509 | 193,000 |
| 2006/08/24 | 515 | 515 | 500 | 505 | 254,000 |
| 2006/08/23 | 514 | 522 | 508 | 514 | 447,000 |
| 2006/08/22 | 517 | 521 | 511 | 518 | 347,000 |
| 2006/08/21 | 518 | 521 | 504 | 509 | 374,000 |
| 2006/08/18 | 494 | 513 | 491 | 512 | 918,000 |
| 2006/08/17 | 494 | 494 | 488 | 488 | 741,000 |
| 2006/08/16 | 501 | 508 | 484 | 491 | 1,152,000 |
| 2006/08/15 | 512 | 512 | 492 | 498 | 770,000 |
| 2006/08/14 | 492 | 516 | 490 | 511 | 1,507,000 |
| 2006/08/11 | 458 | 490 | 457 | 487 | 2,137,000 |
| 2006/08/10 | 453 | 456 | 444 | 450 | 517,000 |
| 2006/08/09 | 445 | 453 | 440 | 449 | 333,000 |
| 2006/08/08 | 439 | 448 | 433 | 445 | 598,000 |
| 2006/08/07 | 466 | 466 | 447 | 447 | 425,000 |
| 2006/08/04 | 455 | 468 | 455 | 457 | 499,000 |
| 2006/08/03 | 454 | 463 | 450 | 455 | 668,000 |
| 2006/08/02 | 466 | 466 | 454 | 456 | 928,000 |
| 2006/08/01 | 476 | 480 | 471 | 476 | 299,000 |
| 2006/07/31 | 474 | 480 | 469 | 471 | 376,000 |
| 2006/07/28 | 465 | 465 | 460 | 464 | 403,000 |
| 2006/07/27 | 463 | 465 | 458 | 463 | 287,000 |
| 2006/07/26 | 465 | 465 | 456 | 457 | 414,000 |
| 2006/07/25 | 443 | 460 | 442 | 456 | 584,000 |
| 2006/07/24 | 435 | 440 | 431 | 435 | 564,000 |
| 2006/07/21 | 444 | 445 | 431 | 432 | 652,000 |
| 2006/07/20 | 449 | 456 | 445 | 449 | 531,000 |
| 2006/07/19 | 435 | 437 | 429 | 430 | 839,000 |
| 2006/07/18 | 452 | 452 | 442 | 447 | 1,172,000 |
| 2006/07/14 | 473 | 473 | 455 | 457 | 967,000 |
| 2006/07/13 | 490 | 493 | 475 | 478 | 833,000 |
| 2006/07/12 | 515 | 515 | 485 | 499 | 1,343,000 |
| 2006/07/11 | 520 | 522 | 514 | 519 | 700,000 |
| 2006/07/10 | 530 | 530 | 519 | 525 | 687,000 |
| 2006/07/07 | 527 | 535 | 524 | 529 | 861,000 |
| 2006/07/06 | 514 | 526 | 506 | 523 | 1,153,000 |
| 2006/07/05 | 515 | 516 | 511 | 514 | 574,000 |
| 2006/07/04 | 533 | 533 | 509 | 519 | 1,257,000 |
| 2006/07/03 | 537 | 538 | 529 | 532 | 343,000 |
| 2006/06/30 | 540 | 541 | 528 | 535 | 1,329,000 |
| 2006/06/29 | 531 | 546 | 526 | 529 | 3,075,000 |
| 2006/06/28 | 487 | 495 | 486 | 491 | 487,000 |
| 2006/06/27 | 510 | 510 | 491 | 497 | 807,000 |
| 2006/06/26 | 507 | 514 | 504 | 506 | 370,000 |
| 2006/06/23 | 519 | 520 | 502 | 514 | 547,000 |
| 2006/06/22 | 527 | 536 | 517 | 528 | 868,000 |
| 2006/06/21 | 532 | 535 | 514 | 521 | 583,000 |
| 2006/06/20 | 553 | 553 | 537 | 540 | 641,000 |
| 2006/06/19 | 551 | 566 | 548 | 558 | 808,000 |
| 2006/06/16 | 559 | 588 | 549 | 552 | 491,000 |
| 2006/06/15 | 525 | 543 | 525 | 542 | 284,000 |
| 2006/06/14 | 528 | 545 | 523 | 525 | 300,000 |
| 2006/06/13 | 530 | 555 | 530 | 538 | 467,000 |
| 2006/06/12 | 527 | 546 | 523 | 540 | 538,000 |
| 2006/06/09 | 543 | 547 | 512 | 537 | 804,000 |
| 2006/06/08 | 543 | 554 | 540 | 547 | 924,000 |
| 2006/06/07 | 555 | 560 | 544 | 545 | 588,000 |
| 2006/06/06 | 565 | 572 | 564 | 565 | 326,000 |
| 2006/06/05 | 555 | 572 | 555 | 564 | 589,000 |
| 2006/06/02 | 570 | 585 | 553 | 565 | 1,206,000 |
| 2006/06/01 | 572 | 572 | 545 | 550 | 857,000 |
| 2006/05/31 | 589 | 592 | 560 | 575 | 1,167,000 |
| 2006/05/30 | 575 | 593 | 563 | 585 | 831,000 |
| 2006/05/29 | 607 | 611 | 587 | 592 | 705,000 |
| 2006/05/26 | 597 | 609 | 593 | 603 | 686,000 |
| 2006/05/25 | 593 | 598 | 590 | 597 | 730,000 |
| 2006/05/24 | 590 | 601 | 590 | 593 | 862,000 |
| 2006/05/23 | 594 | 602 | 586 | 589 | 1,448,000 |
| 2006/05/22 | 620 | 636 | 590 | 594 | 2,511,000 |
| 2006/05/19 | 642 | 648 | 612 | 612 | 1,359,000 |
| 2006/05/18 | 681 | 716 | 678 | 712 | 1,026,000 |
| 2006/05/17 | 677 | 705 | 675 | 688 | 942,000 |
| 2006/05/16 | 677 | 690 | 674 | 676 | 558,000 |
| 2006/05/15 | 680 | 688 | 680 | 681 | 489,000 |
| 2006/05/12 | 657 | 684 | 647 | 676 | 1,159,000 |
| 2006/05/11 | 638 | 645 | 633 | 637 | 315,000 |
| 2006/05/10 | 634 | 662 | 634 | 646 | 580,000 |
| 2006/05/09 | 654 | 659 | 631 | 633 | 1,249,000 |
| 2006/05/08 | 682 | 682 | 653 | 668 | 563,000 |
| 2006/05/02 | 688 | 690 | 680 | 687 | 321,000 |
| 2006/05/01 | 676 | 695 | 670 | 687 | 259,000 |
| 2006/04/28 | 679 | 683 | 642 | 681 | 625,000 |
| 2006/04/27 | 685 | 692 | 683 | 683 | 157,000 |
| 2006/04/26 | 683 | 691 | 680 | 687 | 270,000 |
| 2006/04/25 | 681 | 694 | 676 | 683 | 382,000 |
| 2006/04/24 | 702 | 712 | 673 | 699 | 640,000 |
| 2006/04/21 | 702 | 712 | 701 | 707 | 201,000 |
| 2006/04/20 | 713 | 719 | 705 | 709 | 197,000 |
| 2006/04/19 | 720 | 725 | 712 | 714 | 251,000 |
| 2006/04/18 | 696 | 719 | 690 | 710 | 251,000 |
| 2006/04/17 | 708 | 718 | 700 | 705 | 252,000 |
| 2006/04/14 | 706 | 714 | 702 | 705 | 212,000 |
| 2006/04/13 | 709 | 718 | 701 | 714 | 300,000 |
| 2006/04/12 | 709 | 718 | 708 | 711 | 230,000 |
| 2006/04/11 | 720 | 724 | 714 | 724 | 363,000 |
| 2006/04/10 | 718 | 724 | 713 | 719 | 181,000 |
| 2006/04/07 | 717 | 724 | 709 | 724 | 384,000 |
| 2006/04/06 | 705 | 718 | 700 | 717 | 445,000 |
| 2006/04/05 | 697 | 702 | 693 | 694 | 275,000 |
| 2006/04/04 | 692 | 698 | 692 | 695 | 305,000 |
| 2006/04/03 | 687 | 702 | 685 | 702 | 363,000 |
| 2006/03/31 | 706 | 706 | 688 | 688 | 337,000 |
| 2006/03/30 | 698 | 702 | 686 | 696 | 360,000 |
| 2006/03/29 | 690 | 704 | 688 | 697 | 524,000 |
| 2006/03/28 | 705 | 716 | 703 | 705 | 216,000 |
| 2006/03/27 | 699 | 725 | 697 | 706 | 970,000 |
| 2006/03/24 | 695 | 701 | 691 | 694 | 252,000 |
| 2006/03/23 | 701 | 705 | 692 | 697 | 502,000 |
| 2006/03/22 | 696 | 701 | 692 | 700 | 401,000 |
| 2006/03/20 | 682 | 707 | 682 | 696 | 509,000 |
| 2006/03/17 | 691 | 698 | 675 | 692 | 322,000 |
| 2006/03/16 | 678 | 691 | 676 | 681 | 315,000 |
| 2006/03/15 | 691 | 698 | 682 | 688 | 210,000 |
| 2006/03/14 | 683 | 692 | 679 | 690 | 205,000 |
| 2006/03/13 | 681 | 695 | 677 | 688 | 256,000 |
| 2006/03/10 | 693 | 698 | 670 | 680 | 697,000 |
| 2006/03/09 | 684 | 712 | 684 | 703 | 947,000 |
| 2006/03/08 | 660 | 685 | 649 | 680 | 630,000 |
| 2006/03/07 | 666 | 679 | 659 | 668 | 336,000 |
| 2006/03/06 | 672 | 672 | 650 | 663 | 516,000 |
| 2006/03/03 | 644 | 674 | 641 | 674 | 417,000 |
| 2006/03/02 | 651 | 663 | 649 | 650 | 206,000 |
| 2006/03/01 | 652 | 667 | 648 | 654 | 329,000 |
| 2006/02/28 | 648 | 675 | 644 | 660 | 469,000 |
| 2006/02/27 | 668 | 675 | 632 | 638 | 667,000 |
| 2006/02/24 | 669 | 685 | 651 | 677 | 483,000 |
| 2006/02/23 | 641 | 674 | 630 | 659 | 1,187,000 |
| 2006/02/22 | 649 | 650 | 624 | 628 | 494,000 |
| 2006/02/21 | 615 | 645 | 615 | 639 | 417,000 |
| 2006/02/20 | 634 | 636 | 625 | 625 | 428,000 |
| 2006/02/17 | 645 | 650 | 635 | 640 | 816,000 |
| 2006/02/16 | 656 | 675 | 651 | 655 | 337,000 |
| 2006/02/15 | 688 | 688 | 651 | 656 | 434,000 |
| 2006/02/14 | 690 | 692 | 678 | 679 | 548,000 |
| 2006/02/13 | 700 | 704 | 691 | 696 | 929,000 |
| 2006/02/10 | 700 | 714 | 675 | 690 | 799,000 |
| 2006/02/09 | 700 | 705 | 681 | 688 | 405,000 |
| 2006/02/08 | 708 | 736 | 666 | 667 | 881,000 |
| 2006/02/07 | 687 | 700 | 684 | 695 | 797,000 |
| 2006/02/06 | 679 | 689 | 679 | 686 | 476,000 |
| 2006/02/03 | 632 | 659 | 631 | 647 | 287,000 |
| 2006/02/02 | 639 | 649 | 635 | 640 | 213,000 |
| 2006/02/01 | 630 | 642 | 630 | 635 | 243,000 |
| 2006/01/31 | 624 | 645 | 623 | 638 | 567,000 |
| 2006/01/30 | 623 | 625 | 618 | 619 | 389,000 |
| 2006/01/27 | 623 | 629 | 607 | 613 | 859,000 |
| 2006/01/26 | 629 | 638 | 615 | 630 | 701,000 |
| 2006/01/25 | 610 | 623 | 599 | 610 | 505,000 |
| 2006/01/24 | 599 | 624 | 598 | 615 | 957,000 |
| 2006/01/23 | 603 | 623 | 575 | 607 | 691,000 |
| 2006/01/20 | 611 | 615 | 591 | 603 | 454,000 |
| 2006/01/19 | 565 | 611 | 565 | 611 | 410,000 |
| 2006/01/18 | 601 | 604 | 562 | 584 | 255,000 |
| 2006/01/17 | 611 | 621 | 603 | 603 | 163,000 |
| 2006/01/16 | 620 | 624 | 612 | 621 | 181,000 |
| 2006/01/13 | 621 | 629 | 621 | 623 | 227,000 |
| 2006/01/12 | 626 | 637 | 626 | 631 | 203,000 |
| 2006/01/11 | 633 | 640 | 627 | 631 | 306,000 |
| 2006/01/10 | 640 | 645 | 630 | 633 | 301,000 |
| 2006/01/06 | 623 | 642 | 623 | 631 | 229,000 |
| 2006/01/05 | 606 | 626 | 603 | 623 | 269,000 |
| 2006/01/04 | 604 | 614 | 604 | 604 | 140,000 |