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 |
|---|---|---|---|---|---|
| 2013/12/30 | 280 | 283 | 280 | 283 | 423,000 |
| 2013/12/27 | 278 | 281 | 277 | 278 | 819,000 |
| 2013/12/26 | 271 | 277 | 271 | 276 | 502,000 |
| 2013/12/25 | 272 | 272 | 269 | 270 | 448,000 |
| 2013/12/24 | 275 | 275 | 270 | 272 | 533,000 |
| 2013/12/20 | 274 | 274 | 271 | 273 | 463,000 |
| 2013/12/19 | 273 | 275 | 272 | 275 | 892,000 |
| 2013/12/18 | 268 | 271 | 268 | 270 | 622,000 |
| 2013/12/17 | 266 | 268 | 265 | 267 | 405,000 |
| 2013/12/16 | 266 | 267 | 264 | 265 | 731,000 |
| 2013/12/13 | 264 | 267 | 264 | 266 | 778,000 |
| 2013/12/12 | 266 | 266 | 265 | 265 | 484,000 |
| 2013/12/11 | 268 | 268 | 266 | 266 | 628,000 |
| 2013/12/10 | 268 | 269 | 267 | 267 | 1,090,000 |
| 2013/12/09 | 273 | 275 | 267 | 268 | 1,378,000 |
| 2013/12/06 | 271 | 271 | 269 | 271 | 825,000 |
| 2013/12/05 | 275 | 276 | 271 | 272 | 834,000 |
| 2013/12/04 | 283 | 283 | 273 | 273 | 1,633,000 |
| 2013/12/03 | 283 | 286 | 283 | 284 | 820,000 |
| 2013/12/02 | 281 | 283 | 280 | 282 | 685,000 |
| 2013/11/29 | 277 | 280 | 277 | 280 | 481,000 |
| 2013/11/28 | 274 | 278 | 274 | 277 | 923,000 |
| 2013/11/27 | 274 | 275 | 272 | 274 | 769,000 |
| 2013/11/26 | 276 | 276 | 272 | 274 | 1,406,000 |
| 2013/11/25 | 277 | 278 | 274 | 276 | 970,000 |
| 2013/11/22 | 281 | 282 | 277 | 277 | 883,000 |
| 2013/11/21 | 277 | 279 | 275 | 278 | 1,133,000 |
| 2013/11/20 | 284 | 284 | 276 | 277 | 1,253,000 |
| 2013/11/19 | 287 | 288 | 283 | 283 | 657,000 |
| 2013/11/18 | 291 | 291 | 287 | 287 | 356,000 |
| 2013/11/15 | 288 | 290 | 288 | 290 | 241,000 |
| 2013/11/14 | 286 | 288 | 286 | 288 | 295,000 |
| 2013/11/13 | 285 | 288 | 285 | 287 | 186,000 |
| 2013/11/12 | 286 | 287 | 284 | 286 | 302,000 |
| 2013/11/11 | 289 | 290 | 283 | 284 | 405,000 |
| 2013/11/08 | 285 | 290 | 285 | 286 | 427,000 |
| 2013/11/07 | 294 | 294 | 285 | 286 | 749,000 |
| 2013/11/06 | 295 | 299 | 294 | 294 | 794,000 |
| 2013/11/05 | 307 | 307 | 301 | 304 | 241,000 |
| 2013/11/01 | 310 | 311 | 306 | 307 | 200,000 |
| 2013/10/31 | 313 | 313 | 309 | 310 | 259,000 |
| 2013/10/30 | 309 | 313 | 309 | 313 | 193,000 |
| 2013/10/29 | 308 | 308 | 307 | 308 | 58,000 |
| 2013/10/28 | 308 | 308 | 307 | 307 | 101,000 |
| 2013/10/25 | 310 | 310 | 307 | 308 | 224,000 |
| 2013/10/24 | 313 | 313 | 308 | 309 | 257,000 |
| 2013/10/23 | 316 | 316 | 311 | 312 | 142,000 |
| 2013/10/22 | 316 | 316 | 315 | 316 | 130,000 |
| 2013/10/21 | 313 | 316 | 313 | 316 | 234,000 |
| 2013/10/18 | 309 | 314 | 308 | 313 | 360,000 |
| 2013/10/17 | 305 | 308 | 305 | 308 | 186,000 |
| 2013/10/16 | 301 | 305 | 301 | 305 | 147,000 |
| 2013/10/15 | 303 | 303 | 298 | 299 | 182,000 |
| 2013/10/11 | 308 | 308 | 301 | 302 | 169,000 |
| 2013/10/10 | 304 | 307 | 303 | 306 | 179,000 |
| 2013/10/09 | 296 | 302 | 296 | 301 | 199,000 |
| 2013/10/08 | 294 | 296 | 292 | 295 | 266,000 |
| 2013/10/07 | 302 | 302 | 292 | 294 | 284,000 |
| 2013/10/04 | 306 | 306 | 302 | 302 | 149,000 |
| 2013/10/03 | 310 | 310 | 306 | 306 | 127,000 |
| 2013/10/02 | 313 | 314 | 308 | 309 | 221,000 |
| 2013/10/01 | 313 | 314 | 312 | 312 | 105,000 |
| 2013/09/30 | 318 | 318 | 313 | 313 | 150,000 |
| 2013/09/27 | 319 | 319 | 314 | 317 | 132,000 |
| 2013/09/26 | 318 | 319 | 315 | 318 | 144,000 |
| 2013/09/25 | 320 | 321 | 315 | 319 | 184,000 |
| 2013/09/24 | 321 | 321 | 313 | 318 | 332,000 |
| 2013/09/20 | 316 | 320 | 315 | 320 | 280,000 |
| 2013/09/19 | 315 | 315 | 312 | 315 | 138,000 |
| 2013/09/18 | 313 | 315 | 311 | 313 | 217,000 |
| 2013/09/17 | 317 | 318 | 313 | 313 | 193,000 |
| 2013/09/13 | 313 | 315 | 311 | 313 | 347,000 |
| 2013/09/12 | 311 | 312 | 309 | 312 | 201,000 |
| 2013/09/11 | 309 | 310 | 307 | 310 | 118,000 |
| 2013/09/10 | 309 | 313 | 303 | 306 | 318,000 |
| 2013/09/09 | 307 | 313 | 305 | 312 | 191,000 |
| 2013/09/06 | 304 | 306 | 301 | 303 | 94,000 |
| 2013/09/05 | 306 | 306 | 303 | 304 | 177,000 |
| 2013/09/04 | 307 | 309 | 303 | 307 | 340,000 |
| 2013/09/03 | 309 | 317 | 308 | 313 | 283,000 |
| 2013/09/02 | 305 | 308 | 305 | 308 | 44,000 |
| 2013/08/30 | 314 | 314 | 304 | 304 | 240,000 |
| 2013/08/29 | 315 | 322 | 310 | 311 | 178,000 |
| 2013/08/28 | 313 | 314 | 312 | 313 | 147,000 |
| 2013/08/27 | 315 | 319 | 314 | 316 | 140,000 |
| 2013/08/26 | 317 | 317 | 313 | 314 | 306,000 |
| 2013/08/23 | 319 | 319 | 314 | 317 | 356,000 |
| 2013/08/22 | 318 | 320 | 315 | 319 | 76,000 |
| 2013/08/21 | 317 | 319 | 314 | 318 | 290,000 |
| 2013/08/20 | 324 | 326 | 320 | 320 | 122,000 |
| 2013/08/19 | 327 | 332 | 326 | 331 | 246,000 |
| 2013/08/16 | 318 | 328 | 316 | 327 | 384,000 |
| 2013/08/15 | 325 | 327 | 320 | 321 | 239,000 |
| 2013/08/14 | 323 | 330 | 320 | 328 | 308,000 |
| 2013/08/13 | 323 | 330 | 314 | 321 | 715,000 |
| 2013/08/12 | 320 | 323 | 311 | 315 | 323,000 |
| 2013/08/09 | 316 | 324 | 316 | 320 | 179,000 |
| 2013/08/08 | 320 | 324 | 316 | 317 | 237,000 |
| 2013/08/07 | 325 | 329 | 324 | 325 | 386,000 |
| 2013/08/06 | 315 | 333 | 315 | 329 | 1,266,000 |
| 2013/08/05 | 301 | 307 | 301 | 303 | 159,000 |
| 2013/08/02 | 300 | 305 | 299 | 305 | 221,000 |
| 2013/08/01 | 297 | 298 | 296 | 298 | 112,000 |
| 2013/07/31 | 304 | 304 | 297 | 297 | 174,000 |
| 2013/07/30 | 301 | 304 | 300 | 301 | 172,000 |
| 2013/07/29 | 305 | 305 | 301 | 302 | 96,000 |
| 2013/07/26 | 310 | 312 | 307 | 310 | 139,000 |
| 2013/07/25 | 317 | 318 | 308 | 310 | 260,000 |
| 2013/07/24 | 319 | 319 | 313 | 313 | 98,000 |
| 2013/07/23 | 315 | 320 | 313 | 318 | 487,000 |
| 2013/07/22 | 304 | 314 | 303 | 312 | 492,000 |
| 2013/07/19 | 307 | 308 | 302 | 305 | 224,000 |
| 2013/07/18 | 304 | 307 | 303 | 305 | 262,000 |
| 2013/07/17 | 307 | 307 | 303 | 305 | 334,000 |
| 2013/07/16 | 301 | 304 | 300 | 303 | 142,000 |
| 2013/07/12 | 302 | 303 | 299 | 300 | 161,000 |
| 2013/07/11 | 302 | 304 | 298 | 302 | 168,000 |
| 2013/07/10 | 307 | 308 | 299 | 300 | 429,000 |
| 2013/07/09 | 309 | 315 | 304 | 309 | 524,000 |
| 2013/07/08 | 313 | 313 | 303 | 304 | 325,000 |
| 2013/07/05 | 309 | 311 | 305 | 310 | 281,000 |
| 2013/07/04 | 312 | 313 | 305 | 306 | 274,000 |
| 2013/07/03 | 315 | 315 | 310 | 312 | 262,000 |
| 2013/07/02 | 309 | 315 | 308 | 312 | 402,000 |
| 2013/07/01 | 308 | 310 | 303 | 306 | 420,000 |
| 2013/06/28 | 300 | 308 | 299 | 308 | 356,000 |
| 2013/06/27 | 290 | 300 | 286 | 299 | 223,000 |
| 2013/06/26 | 294 | 295 | 283 | 285 | 212,000 |
| 2013/06/25 | 295 | 299 | 289 | 293 | 228,000 |
| 2013/06/24 | 300 | 300 | 292 | 293 | 125,000 |
| 2013/06/21 | 290 | 297 | 287 | 297 | 271,000 |
| 2013/06/20 | 293 | 296 | 290 | 291 | 163,000 |
| 2013/06/19 | 295 | 296 | 288 | 296 | 176,000 |
| 2013/06/18 | 295 | 299 | 293 | 295 | 307,000 |
| 2013/06/17 | 284 | 290 | 283 | 289 | 146,000 |
| 2013/06/14 | 286 | 287 | 279 | 280 | 371,000 |
| 2013/06/13 | 285 | 290 | 279 | 284 | 269,000 |
| 2013/06/12 | 296 | 296 | 288 | 290 | 124,000 |
| 2013/06/11 | 295 | 299 | 293 | 296 | 173,000 |
| 2013/06/10 | 288 | 295 | 284 | 295 | 223,000 |
| 2013/06/07 | 282 | 288 | 279 | 281 | 270,000 |
| 2013/06/06 | 290 | 293 | 282 | 288 | 392,000 |
| 2013/06/05 | 297 | 305 | 292 | 293 | 211,000 |
| 2013/06/04 | 293 | 304 | 293 | 301 | 562,000 |
| 2013/06/03 | 294 | 297 | 288 | 292 | 366,000 |
| 2013/05/31 | 296 | 298 | 286 | 294 | 744,000 |
| 2013/05/30 | 304 | 304 | 287 | 289 | 538,000 |
| 2013/05/29 | 295 | 310 | 293 | 303 | 582,000 |
| 2013/05/28 | 287 | 295 | 285 | 295 | 334,000 |
| 2013/05/27 | 295 | 295 | 283 | 288 | 324,000 |
| 2013/05/24 | 290 | 303 | 289 | 298 | 588,000 |
| 2013/05/23 | 306 | 307 | 290 | 290 | 495,000 |
| 2013/05/22 | 305 | 307 | 304 | 304 | 146,000 |
| 2013/05/21 | 307 | 307 | 304 | 305 | 226,000 |
| 2013/05/20 | 308 | 308 | 306 | 306 | 155,000 |
| 2013/05/17 | 305 | 308 | 302 | 305 | 256,000 |
| 2013/05/16 | 311 | 311 | 301 | 304 | 452,000 |
| 2013/05/15 | 315 | 317 | 309 | 311 | 452,000 |
| 2013/05/14 | 310 | 315 | 309 | 314 | 252,000 |
| 2013/05/13 | 314 | 314 | 301 | 307 | 451,000 |
| 2013/05/10 | 320 | 324 | 308 | 314 | 443,000 |
| 2013/05/09 | 312 | 320 | 310 | 319 | 545,000 |
| 2013/05/08 | 311 | 313 | 309 | 312 | 218,000 |
| 2013/05/07 | 308 | 311 | 308 | 310 | 191,000 |
| 2013/05/02 | 310 | 310 | 301 | 304 | 176,000 |
| 2013/05/01 | 305 | 311 | 302 | 309 | 266,000 |
| 2013/04/30 | 305 | 308 | 302 | 303 | 152,000 |
| 2013/04/26 | 311 | 312 | 303 | 304 | 232,000 |
| 2013/04/25 | 308 | 312 | 306 | 312 | 430,000 |
| 2013/04/24 | 305 | 306 | 301 | 306 | 233,000 |
| 2013/04/23 | 297 | 301 | 297 | 300 | 169,000 |
| 2013/04/22 | 295 | 298 | 294 | 297 | 199,000 |
| 2013/04/19 | 290 | 293 | 289 | 290 | 359,000 |
| 2013/04/18 | 296 | 298 | 290 | 291 | 497,000 |
| 2013/04/17 | 295 | 299 | 295 | 296 | 214,000 |
| 2013/04/16 | 291 | 296 | 291 | 292 | 407,000 |
| 2013/04/15 | 305 | 307 | 298 | 298 | 314,000 |
| 2013/04/12 | 305 | 309 | 301 | 306 | 610,000 |
| 2013/04/11 | 299 | 303 | 295 | 302 | 883,000 |
| 2013/04/10 | 282 | 295 | 282 | 295 | 492,000 |
| 2013/04/09 | 288 | 289 | 283 | 285 | 469,000 |
| 2013/04/08 | 281 | 287 | 277 | 286 | 490,000 |
| 2013/04/05 | 285 | 288 | 281 | 283 | 566,000 |
| 2013/04/04 | 280 | 284 | 276 | 284 | 219,000 |
| 2013/04/03 | 285 | 285 | 277 | 284 | 269,000 |
| 2013/04/02 | 271 | 282 | 265 | 277 | 434,000 |
| 2013/04/01 | 288 | 288 | 275 | 276 | 338,000 |
| 2013/03/29 | 298 | 298 | 288 | 292 | 322,000 |
| 2013/03/28 | 303 | 304 | 299 | 300 | 238,000 |
| 2013/03/27 | 303 | 308 | 299 | 308 | 380,000 |
| 2013/03/26 | 304 | 310 | 304 | 308 | 835,000 |
| 2013/03/25 | 305 | 308 | 304 | 306 | 505,000 |
| 2013/03/22 | 309 | 310 | 304 | 304 | 420,000 |
| 2013/03/21 | 309 | 312 | 308 | 310 | 412,000 |
| 2013/03/19 | 312 | 312 | 310 | 310 | 250,000 |
| 2013/03/18 | 313 | 314 | 310 | 310 | 212,000 |
| 2013/03/15 | 308 | 313 | 307 | 313 | 501,000 |
| 2013/03/14 | 300 | 309 | 299 | 308 | 806,000 |
| 2013/03/13 | 296 | 297 | 293 | 294 | 354,000 |
| 2013/03/12 | 304 | 305 | 297 | 297 | 385,000 |
| 2013/03/11 | 304 | 305 | 303 | 304 | 208,000 |
| 2013/03/08 | 303 | 304 | 301 | 303 | 420,000 |
| 2013/03/07 | 305 | 306 | 303 | 305 | 268,000 |
| 2013/03/06 | 301 | 304 | 301 | 303 | 215,000 |
| 2013/03/05 | 304 | 306 | 300 | 300 | 250,000 |
| 2013/03/04 | 301 | 307 | 301 | 302 | 303,000 |
| 2013/03/01 | 299 | 301 | 298 | 301 | 249,000 |
| 2013/02/28 | 302 | 303 | 296 | 301 | 385,000 |
| 2013/02/27 | 293 | 305 | 293 | 302 | 781,000 |
| 2013/02/26 | 287 | 293 | 286 | 293 | 316,000 |
| 2013/02/25 | 290 | 291 | 287 | 289 | 357,000 |
| 2013/02/22 | 285 | 288 | 284 | 287 | 297,000 |
| 2013/02/21 | 281 | 284 | 279 | 284 | 290,000 |
| 2013/02/20 | 287 | 288 | 281 | 282 | 303,000 |
| 2013/02/19 | 290 | 290 | 285 | 289 | 364,000 |
| 2013/02/18 | 280 | 288 | 279 | 288 | 617,000 |
| 2013/02/15 | 271 | 276 | 270 | 276 | 610,000 |
| 2013/02/14 | 268 | 272 | 268 | 271 | 233,000 |
| 2013/02/13 | 268 | 270 | 265 | 266 | 159,000 |
| 2013/02/12 | 269 | 270 | 268 | 268 | 148,000 |
| 2013/02/08 | 268 | 270 | 267 | 268 | 154,000 |
| 2013/02/07 | 270 | 270 | 267 | 268 | 247,000 |
| 2013/02/06 | 266 | 270 | 266 | 268 | 172,000 |
| 2013/02/05 | 265 | 269 | 265 | 265 | 192,000 |
| 2013/02/04 | 269 | 270 | 268 | 268 | 191,000 |
| 2013/02/01 | 270 | 273 | 270 | 270 | 208,000 |
| 2013/01/31 | 265 | 270 | 265 | 270 | 217,000 |
| 2013/01/30 | 261 | 265 | 261 | 264 | 95,000 |
| 2013/01/29 | 261 | 263 | 260 | 261 | 134,000 |
| 2013/01/28 | 265 | 265 | 260 | 261 | 152,000 |
| 2013/01/25 | 262 | 265 | 262 | 262 | 187,000 |
| 2013/01/24 | 255 | 261 | 255 | 261 | 234,000 |
| 2013/01/23 | 263 | 263 | 256 | 257 | 293,000 |
| 2013/01/22 | 269 | 271 | 261 | 262 | 407,000 |
| 2013/01/21 | 265 | 269 | 265 | 269 | 284,000 |
| 2013/01/18 | 262 | 267 | 261 | 264 | 456,000 |
| 2013/01/17 | 256 | 259 | 255 | 256 | 202,000 |
| 2013/01/16 | 262 | 262 | 256 | 256 | 198,000 |
| 2013/01/15 | 261 | 262 | 257 | 262 | 353,000 |
| 2013/01/11 | 261 | 263 | 259 | 261 | 369,000 |
| 2013/01/10 | 257 | 260 | 256 | 259 | 367,000 |
| 2013/01/09 | 250 | 257 | 250 | 256 | 445,000 |
| 2013/01/08 | 245 | 252 | 244 | 250 | 486,000 |
| 2013/01/07 | 243 | 244 | 241 | 244 | 202,000 |
| 2013/01/04 | 243 | 244 | 240 | 242 | 328,000 |