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 |
---|---|---|---|---|---|
2015/12/30 | 351 | 351 | 347 | 351 | 170,000 |
2015/12/29 | 342 | 349 | 341 | 349 | 142,000 |
2015/12/28 | 343 | 345 | 342 | 342 | 155,000 |
2015/12/25 | 340 | 346 | 340 | 342 | 156,000 |
2015/12/24 | 343 | 344 | 340 | 341 | 108,000 |
2015/12/22 | 343 | 347 | 342 | 342 | 157,000 |
2015/12/21 | 346 | 346 | 339 | 344 | 175,000 |
2015/12/18 | 345 | 348 | 343 | 346 | 178,000 |
2015/12/17 | 339 | 349 | 339 | 347 | 317,000 |
2015/12/16 | 335 | 339 | 334 | 338 | 290,000 |
2015/12/15 | 336 | 336 | 333 | 333 | 186,000 |
2015/12/14 | 335 | 336 | 334 | 334 | 139,000 |
2015/12/11 | 334 | 338 | 334 | 337 | 248,000 |
2015/12/10 | 338 | 338 | 335 | 336 | 246,000 |
2015/12/09 | 342 | 342 | 338 | 338 | 233,000 |
2015/12/08 | 341 | 343 | 341 | 341 | 118,000 |
2015/12/07 | 342 | 346 | 341 | 341 | 198,000 |
2015/12/04 | 345 | 345 | 341 | 342 | 248,000 |
2015/12/03 | 345 | 347 | 345 | 345 | 116,000 |
2015/12/02 | 349 | 349 | 346 | 347 | 148,000 |
2015/12/01 | 349 | 350 | 346 | 347 | 244,000 |
2015/11/30 | 352 | 352 | 348 | 349 | 125,000 |
2015/11/27 | 353 | 354 | 348 | 348 | 136,000 |
2015/11/26 | 352 | 354 | 350 | 352 | 190,000 |
2015/11/25 | 350 | 351 | 346 | 350 | 190,000 |
2015/11/24 | 349 | 351 | 347 | 349 | 175,000 |
2015/11/20 | 345 | 347 | 343 | 346 | 214,000 |
2015/11/19 | 350 | 350 | 343 | 343 | 329,000 |
2015/11/18 | 358 | 358 | 344 | 345 | 461,000 |
2015/11/17 | 357 | 359 | 355 | 358 | 148,000 |
2015/11/16 | 351 | 355 | 351 | 354 | 121,000 |
2015/11/13 | 347 | 354 | 346 | 354 | 350,000 |
2015/11/12 | 351 | 351 | 346 | 348 | 152,000 |
2015/11/11 | 342 | 352 | 340 | 351 | 271,000 |
2015/11/10 | 345 | 349 | 344 | 349 | 193,000 |
2015/11/09 | 346 | 347 | 344 | 345 | 193,000 |
2015/11/06 | 350 | 351 | 341 | 344 | 406,000 |
2015/11/05 | 352 | 356 | 352 | 353 | 112,000 |
2015/11/04 | 353 | 356 | 350 | 352 | 153,000 |
2015/11/02 | 350 | 351 | 346 | 350 | 216,000 |
2015/10/30 | 346 | 356 | 346 | 350 | 285,000 |
2015/10/29 | 346 | 347 | 344 | 345 | 148,000 |
2015/10/28 | 345 | 346 | 344 | 344 | 92,000 |
2015/10/27 | 342 | 344 | 342 | 344 | 78,000 |
2015/10/26 | 345 | 346 | 342 | 342 | 155,000 |
2015/10/23 | 343 | 344 | 341 | 342 | 204,000 |
2015/10/22 | 340 | 342 | 338 | 338 | 203,000 |
2015/10/21 | 333 | 338 | 333 | 338 | 161,000 |
2015/10/20 | 338 | 338 | 334 | 334 | 172,000 |
2015/10/19 | 338 | 339 | 337 | 337 | 104,000 |
2015/10/16 | 338 | 341 | 337 | 337 | 252,000 |
2015/10/15 | 338 | 340 | 336 | 337 | 269,000 |
2015/10/14 | 339 | 340 | 338 | 338 | 160,000 |
2015/10/13 | 344 | 346 | 338 | 340 | 256,000 |
2015/10/09 | 338 | 345 | 338 | 344 | 216,000 |
2015/10/08 | 339 | 340 | 335 | 338 | 279,000 |
2015/10/07 | 336 | 339 | 336 | 338 | 248,000 |
2015/10/06 | 342 | 342 | 338 | 339 | 171,000 |
2015/10/05 | 340 | 341 | 336 | 339 | 143,000 |
2015/10/02 | 342 | 347 | 335 | 336 | 425,000 |
2015/10/01 | 346 | 350 | 344 | 350 | 89,000 |
2015/09/30 | 337 | 344 | 337 | 343 | 175,000 |
2015/09/29 | 341 | 343 | 334 | 336 | 197,000 |
2015/09/28 | 344 | 346 | 341 | 344 | 177,000 |
2015/09/25 | 345 | 350 | 345 | 349 | 215,000 |
2015/09/24 | 350 | 350 | 345 | 345 | 201,000 |
2015/09/18 | 360 | 361 | 348 | 348 | 474,000 |
2015/09/17 | 361 | 364 | 360 | 361 | 137,000 |
2015/09/16 | 363 | 363 | 358 | 361 | 72,000 |
2015/09/15 | 362 | 365 | 358 | 358 | 115,000 |
2015/09/14 | 370 | 370 | 358 | 359 | 198,000 |
2015/09/11 | 360 | 372 | 360 | 369 | 239,000 |
2015/09/10 | 365 | 365 | 358 | 364 | 282,000 |
2015/09/09 | 362 | 368 | 360 | 367 | 184,000 |
2015/09/08 | 364 | 370 | 355 | 355 | 118,000 |
2015/09/07 | 360 | 369 | 358 | 362 | 316,000 |
2015/09/04 | 373 | 373 | 360 | 361 | 298,000 |
2015/09/03 | 375 | 381 | 371 | 372 | 104,000 |
2015/09/02 | 370 | 380 | 370 | 373 | 149,000 |
2015/09/01 | 391 | 391 | 376 | 376 | 212,000 |
2015/08/31 | 393 | 396 | 387 | 395 | 125,000 |
2015/08/28 | 387 | 397 | 385 | 393 | 206,000 |
2015/08/27 | 383 | 392 | 380 | 385 | 308,000 |
2015/08/26 | 375 | 380 | 371 | 376 | 315,000 |
2015/08/25 | 380 | 393 | 370 | 372 | 297,000 |
2015/08/24 | 400 | 403 | 390 | 390 | 326,000 |
2015/08/21 | 406 | 412 | 405 | 405 | 214,000 |
2015/08/20 | 409 | 413 | 407 | 408 | 102,000 |
2015/08/19 | 416 | 416 | 410 | 410 | 77,000 |
2015/08/18 | 423 | 423 | 414 | 417 | 133,000 |
2015/08/17 | 414 | 425 | 414 | 423 | 129,000 |
2015/08/14 | 412 | 418 | 411 | 415 | 160,000 |
2015/08/13 | 410 | 414 | 409 | 410 | 174,000 |
2015/08/12 | 414 | 416 | 410 | 411 | 121,000 |
2015/08/11 | 414 | 418 | 412 | 415 | 108,000 |
2015/08/10 | 415 | 418 | 411 | 418 | 109,000 |
2015/08/07 | 413 | 420 | 413 | 417 | 125,000 |
2015/08/06 | 410 | 416 | 407 | 413 | 194,000 |
2015/08/05 | 407 | 413 | 405 | 407 | 340,000 |
2015/08/04 | 423 | 423 | 410 | 415 | 276,000 |
2015/08/03 | 422 | 424 | 419 | 423 | 158,000 |
2015/07/31 | 418 | 422 | 414 | 420 | 245,000 |
2015/07/30 | 416 | 419 | 415 | 417 | 131,000 |
2015/07/29 | 422 | 422 | 414 | 416 | 130,000 |
2015/07/28 | 409 | 421 | 408 | 420 | 218,000 |
2015/07/27 | 417 | 417 | 408 | 409 | 198,000 |
2015/07/24 | 416 | 419 | 416 | 417 | 89,000 |
2015/07/23 | 418 | 420 | 417 | 420 | 68,000 |
2015/07/22 | 417 | 418 | 415 | 417 | 157,000 |
2015/07/21 | 420 | 420 | 415 | 416 | 138,000 |
2015/07/17 | 420 | 423 | 413 | 415 | 235,000 |
2015/07/16 | 425 | 425 | 420 | 423 | 180,000 |
2015/07/15 | 421 | 425 | 421 | 425 | 155,000 |
2015/07/14 | 414 | 420 | 412 | 415 | 128,000 |
2015/07/13 | 402 | 412 | 401 | 407 | 157,000 |
2015/07/10 | 404 | 406 | 399 | 401 | 244,000 |
2015/07/09 | 405 | 406 | 397 | 403 | 330,000 |
2015/07/08 | 421 | 421 | 409 | 409 | 203,000 |
2015/07/07 | 419 | 424 | 416 | 417 | 221,000 |
2015/07/06 | 420 | 420 | 416 | 416 | 136,000 |
2015/07/03 | 423 | 425 | 419 | 420 | 82,000 |
2015/07/02 | 422 | 424 | 419 | 423 | 167,000 |
2015/07/01 | 423 | 423 | 414 | 420 | 192,000 |
2015/06/30 | 427 | 431 | 419 | 420 | 402,000 |
2015/06/29 | 434 | 436 | 428 | 432 | 215,000 |
2015/06/26 | 436 | 439 | 435 | 436 | 97,000 |
2015/06/25 | 441 | 443 | 433 | 434 | 166,000 |
2015/06/24 | 443 | 445 | 440 | 441 | 183,000 |
2015/06/23 | 441 | 444 | 440 | 443 | 158,000 |
2015/06/22 | 443 | 445 | 439 | 443 | 107,000 |
2015/06/19 | 441 | 449 | 435 | 443 | 391,000 |
2015/06/18 | 450 | 453 | 444 | 444 | 185,000 |
2015/06/17 | 440 | 456 | 437 | 451 | 557,000 |
2015/06/16 | 439 | 441 | 435 | 436 | 121,000 |
2015/06/15 | 441 | 441 | 438 | 439 | 118,000 |
2015/06/12 | 435 | 443 | 431 | 441 | 446,000 |
2015/06/11 | 424 | 433 | 424 | 433 | 180,000 |
2015/06/10 | 423 | 430 | 423 | 424 | 143,000 |
2015/06/09 | 428 | 430 | 420 | 420 | 179,000 |
2015/06/08 | 436 | 436 | 425 | 428 | 134,000 |
2015/06/05 | 430 | 437 | 430 | 436 | 157,000 |
2015/06/04 | 438 | 438 | 428 | 432 | 256,000 |
2015/06/03 | 435 | 440 | 431 | 439 | 303,000 |
2015/06/02 | 429 | 433 | 423 | 430 | 302,000 |
2015/06/01 | 425 | 425 | 420 | 422 | 169,000 |
2015/05/29 | 424 | 428 | 422 | 422 | 206,000 |
2015/05/28 | 411 | 424 | 411 | 422 | 273,000 |
2015/05/27 | 416 | 416 | 410 | 411 | 143,000 |
2015/05/26 | 417 | 417 | 413 | 414 | 112,000 |
2015/05/25 | 414 | 415 | 412 | 415 | 105,000 |
2015/05/22 | 415 | 415 | 410 | 412 | 121,000 |
2015/05/21 | 422 | 425 | 412 | 414 | 267,000 |
2015/05/20 | 417 | 417 | 412 | 415 | 183,000 |
2015/05/19 | 419 | 421 | 416 | 417 | 152,000 |
2015/05/18 | 419 | 422 | 417 | 419 | 213,000 |
2015/05/15 | 427 | 434 | 416 | 419 | 435,000 |
2015/05/14 | 425 | 433 | 419 | 431 | 615,000 |
2015/05/13 | 423 | 426 | 419 | 426 | 296,000 |
2015/05/12 | 411 | 422 | 410 | 420 | 506,000 |
2015/05/11 | 412 | 415 | 409 | 412 | 273,000 |
2015/05/08 | 410 | 410 | 404 | 404 | 152,000 |
2015/05/07 | 402 | 411 | 402 | 409 | 304,000 |
2015/05/01 | 405 | 405 | 398 | 400 | 213,000 |
2015/04/30 | 407 | 407 | 401 | 405 | 263,000 |
2015/04/28 | 406 | 410 | 404 | 406 | 228,000 |
2015/04/27 | 400 | 404 | 400 | 403 | 161,000 |
2015/04/24 | 402 | 403 | 400 | 400 | 97,000 |
2015/04/23 | 402 | 406 | 400 | 402 | 146,000 |
2015/04/22 | 404 | 404 | 400 | 402 | 220,000 |
2015/04/21 | 406 | 406 | 399 | 404 | 338,000 |
2015/04/20 | 400 | 407 | 400 | 402 | 139,000 |
2015/04/17 | 408 | 408 | 400 | 404 | 358,000 |
2015/04/16 | 402 | 408 | 399 | 408 | 348,000 |
2015/04/15 | 401 | 402 | 398 | 400 | 150,000 |
2015/04/14 | 405 | 405 | 400 | 401 | 156,000 |
2015/04/13 | 403 | 405 | 398 | 403 | 326,000 |
2015/04/10 | 405 | 410 | 403 | 403 | 481,000 |
2015/04/09 | 408 | 419 | 405 | 410 | 833,000 |
2015/04/08 | 422 | 426 | 421 | 424 | 146,000 |
2015/04/07 | 414 | 419 | 413 | 418 | 204,000 |
2015/04/06 | 420 | 424 | 419 | 419 | 73,000 |
2015/04/03 | 423 | 428 | 423 | 426 | 161,000 |
2015/04/02 | 416 | 426 | 416 | 424 | 281,000 |
2015/04/01 | 414 | 419 | 407 | 411 | 218,000 |
2015/03/31 | 431 | 433 | 415 | 418 | 249,000 |
2015/03/30 | 424 | 425 | 421 | 423 | 220,000 |
2015/03/27 | 428 | 431 | 424 | 425 | 295,000 |
2015/03/26 | 440 | 440 | 435 | 436 | 600,000 |
2015/03/25 | 440 | 441 | 438 | 440 | 256,000 |
2015/03/24 | 442 | 442 | 438 | 442 | 207,000 |
2015/03/23 | 436 | 441 | 434 | 440 | 221,000 |
2015/03/20 | 434 | 436 | 432 | 436 | 313,000 |
2015/03/19 | 438 | 440 | 433 | 434 | 198,000 |
2015/03/18 | 439 | 440 | 436 | 438 | 218,000 |
2015/03/17 | 443 | 445 | 438 | 439 | 263,000 |
2015/03/16 | 444 | 447 | 440 | 443 | 174,000 |
2015/03/13 | 440 | 447 | 438 | 444 | 399,000 |
2015/03/12 | 437 | 439 | 435 | 439 | 186,000 |
2015/03/11 | 437 | 445 | 437 | 438 | 204,000 |
2015/03/10 | 446 | 447 | 439 | 439 | 172,000 |
2015/03/09 | 436 | 448 | 433 | 446 | 262,000 |
2015/03/06 | 430 | 441 | 430 | 439 | 218,000 |
2015/03/05 | 434 | 436 | 433 | 433 | 90,000 |
2015/03/04 | 435 | 436 | 432 | 434 | 134,000 |
2015/03/03 | 426 | 437 | 423 | 435 | 266,000 |
2015/03/02 | 430 | 433 | 427 | 427 | 240,000 |
2015/02/27 | 428 | 429 | 425 | 427 | 174,000 |
2015/02/26 | 423 | 430 | 423 | 429 | 176,000 |
2015/02/25 | 421 | 425 | 419 | 423 | 179,000 |
2015/02/24 | 420 | 422 | 418 | 419 | 149,000 |
2015/02/23 | 422 | 422 | 416 | 419 | 142,000 |
2015/02/20 | 417 | 420 | 413 | 420 | 199,000 |
2015/02/19 | 417 | 418 | 411 | 417 | 324,000 |
2015/02/18 | 412 | 415 | 407 | 414 | 285,000 |
2015/02/17 | 404 | 410 | 401 | 406 | 441,000 |
2015/02/16 | 418 | 418 | 403 | 403 | 405,000 |
2015/02/13 | 423 | 423 | 412 | 413 | 203,000 |
2015/02/12 | 418 | 424 | 412 | 415 | 240,000 |
2015/02/10 | 409 | 418 | 409 | 415 | 600,000 |
2015/02/09 | 412 | 427 | 412 | 427 | 274,000 |
2015/02/06 | 412 | 419 | 412 | 412 | 180,000 |
2015/02/05 | 415 | 419 | 413 | 414 | 169,000 |
2015/02/04 | 420 | 424 | 419 | 420 | 154,000 |
2015/02/03 | 425 | 425 | 419 | 420 | 239,000 |
2015/02/02 | 419 | 425 | 418 | 423 | 143,000 |
2015/01/30 | 427 | 434 | 418 | 422 | 369,000 |
2015/01/29 | 416 | 426 | 416 | 423 | 187,000 |
2015/01/28 | 405 | 425 | 405 | 423 | 377,000 |
2015/01/27 | 407 | 410 | 404 | 409 | 222,000 |
2015/01/26 | 397 | 407 | 397 | 406 | 258,000 |
2015/01/23 | 396 | 402 | 396 | 398 | 192,000 |
2015/01/22 | 399 | 402 | 393 | 397 | 276,000 |
2015/01/21 | 396 | 402 | 395 | 401 | 370,000 |
2015/01/20 | 395 | 399 | 395 | 398 | 198,000 |
2015/01/19 | 395 | 395 | 391 | 394 | 83,000 |
2015/01/16 | 393 | 394 | 385 | 393 | 326,000 |
2015/01/15 | 388 | 399 | 386 | 396 | 373,000 |
2015/01/14 | 385 | 389 | 383 | 386 | 307,000 |
2015/01/13 | 377 | 383 | 375 | 383 | 140,000 |
2015/01/09 | 379 | 381 | 375 | 379 | 272,000 |
2015/01/08 | 375 | 381 | 374 | 377 | 287,000 |
2015/01/07 | 377 | 382 | 374 | 374 | 269,000 |
2015/01/06 | 383 | 383 | 377 | 377 | 430,000 |
2015/01/05 | 389 | 391 | 386 | 387 | 214,000 |