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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,895 | 3,995 | 3,895 | 3,990 | 34,500 |
| 2016/12/29 | 3,890 | 3,910 | 3,860 | 3,895 | 18,300 |
| 2016/12/28 | 3,835 | 3,925 | 3,835 | 3,920 | 15,900 |
| 2016/12/27 | 3,850 | 3,915 | 3,820 | 3,835 | 42,700 |
| 2016/12/26 | 3,835 | 3,850 | 3,820 | 3,840 | 14,100 |
| 2016/12/22 | 3,815 | 3,835 | 3,795 | 3,820 | 16,800 |
| 2016/12/21 | 3,835 | 3,845 | 3,805 | 3,815 | 11,700 |
| 2016/12/20 | 3,755 | 3,840 | 3,750 | 3,835 | 25,000 |
| 2016/12/19 | 3,750 | 3,785 | 3,745 | 3,760 | 32,100 |
| 2016/12/16 | 3,780 | 3,795 | 3,735 | 3,750 | 39,600 |
| 2016/12/15 | 3,755 | 3,790 | 3,745 | 3,780 | 31,200 |
| 2016/12/14 | 3,750 | 3,775 | 3,745 | 3,755 | 22,900 |
| 2016/12/13 | 3,730 | 3,770 | 3,720 | 3,745 | 29,700 |
| 2016/12/12 | 3,720 | 3,720 | 3,670 | 3,720 | 29,700 |
| 2016/12/09 | 3,680 | 3,715 | 3,680 | 3,700 | 21,700 |
| 2016/12/08 | 3,740 | 3,740 | 3,705 | 3,720 | 17,200 |
| 2016/12/07 | 3,700 | 3,720 | 3,680 | 3,710 | 16,900 |
| 2016/12/06 | 3,720 | 3,720 | 3,645 | 3,660 | 21,200 |
| 2016/12/05 | 3,745 | 3,745 | 3,680 | 3,690 | 17,900 |
| 2016/12/02 | 3,770 | 3,790 | 3,705 | 3,755 | 34,000 |
| 2016/12/01 | 3,750 | 3,780 | 3,720 | 3,725 | 24,500 |
| 2016/11/30 | 3,715 | 3,730 | 3,710 | 3,730 | 22,800 |
| 2016/11/29 | 3,715 | 3,725 | 3,685 | 3,715 | 12,300 |
| 2016/11/28 | 3,715 | 3,720 | 3,680 | 3,715 | 11,400 |
| 2016/11/25 | 3,695 | 3,720 | 3,685 | 3,720 | 20,500 |
| 2016/11/24 | 3,690 | 3,710 | 3,665 | 3,705 | 15,500 |
| 2016/11/22 | 3,680 | 3,705 | 3,675 | 3,690 | 18,200 |
| 2016/11/21 | 3,680 | 3,685 | 3,665 | 3,680 | 8,400 |
| 2016/11/18 | 3,630 | 3,665 | 3,620 | 3,655 | 20,800 |
| 2016/11/17 | 3,585 | 3,635 | 3,560 | 3,630 | 16,100 |
| 2016/11/16 | 3,605 | 3,610 | 3,570 | 3,580 | 20,000 |
| 2016/11/15 | 3,655 | 3,655 | 3,580 | 3,590 | 21,300 |
| 2016/11/14 | 3,585 | 3,645 | 3,585 | 3,635 | 12,700 |
| 2016/11/11 | 3,620 | 3,650 | 3,570 | 3,585 | 18,000 |
| 2016/11/10 | 3,580 | 3,625 | 3,530 | 3,610 | 23,700 |
| 2016/11/09 | 3,660 | 3,660 | 3,440 | 3,465 | 41,800 |
| 2016/11/08 | 3,755 | 3,765 | 3,605 | 3,660 | 31,900 |
| 2016/11/07 | 3,775 | 3,800 | 3,735 | 3,755 | 20,900 |
| 2016/11/04 | 3,735 | 3,810 | 3,700 | 3,730 | 27,500 |
| 2016/11/02 | 3,780 | 3,830 | 3,775 | 3,820 | 31,000 |
| 2016/11/01 | 3,775 | 3,800 | 3,725 | 3,800 | 26,400 |
| 2016/10/31 | 3,750 | 3,775 | 3,715 | 3,735 | 24,100 |
| 2016/10/28 | 3,770 | 3,785 | 3,705 | 3,750 | 102,700 |
| 2016/10/27 | 3,740 | 3,765 | 3,725 | 3,760 | 13,800 |
| 2016/10/26 | 3,675 | 3,750 | 3,665 | 3,750 | 21,900 |
| 2016/10/25 | 3,635 | 3,675 | 3,635 | 3,665 | 18,600 |
| 2016/10/24 | 3,670 | 3,670 | 3,620 | 3,650 | 17,900 |
| 2016/10/21 | 3,740 | 3,740 | 3,675 | 3,680 | 14,300 |
| 2016/10/20 | 3,760 | 3,780 | 3,745 | 3,770 | 20,300 |
| 2016/10/19 | 3,705 | 3,760 | 3,695 | 3,750 | 15,700 |
| 2016/10/18 | 3,690 | 3,730 | 3,670 | 3,720 | 20,100 |
| 2016/10/17 | 3,735 | 3,735 | 3,690 | 3,705 | 14,600 |
| 2016/10/14 | 3,670 | 3,745 | 3,650 | 3,735 | 28,600 |
| 2016/10/13 | 3,680 | 3,700 | 3,650 | 3,665 | 18,400 |
| 2016/10/12 | 3,685 | 3,700 | 3,630 | 3,635 | 21,600 |
| 2016/10/11 | 3,700 | 3,770 | 3,700 | 3,750 | 21,200 |
| 2016/10/07 | 3,715 | 3,730 | 3,660 | 3,695 | 17,800 |
| 2016/10/06 | 3,725 | 3,770 | 3,725 | 3,750 | 18,400 |
| 2016/10/05 | 3,735 | 3,745 | 3,700 | 3,735 | 21,600 |
| 2016/10/04 | 3,720 | 3,730 | 3,685 | 3,730 | 20,500 |
| 2016/10/03 | 3,590 | 3,715 | 3,590 | 3,715 | 31,800 |
| 2016/09/30 | 3,720 | 3,725 | 3,585 | 3,590 | 24,400 |
| 2016/09/29 | 3,715 | 3,730 | 3,705 | 3,725 | 16,500 |
| 2016/09/28 | 3,760 | 3,760 | 3,650 | 3,740 | 13,000 |
| 2016/09/28 | 1 -> 0.10 分割 | ||||
| 2016/09/27 | 366 | 375 | 365 | 375 | 170,000 |
| 2016/09/26 | 368 | 374 | 367 | 373 | 282,000 |
| 2016/09/23 | 364 | 368 | 360 | 368 | 237,000 |
| 2016/09/21 | 355 | 364 | 350 | 363 | 229,000 |
| 2016/09/20 | 348 | 355 | 346 | 353 | 174,000 |
| 2016/09/16 | 350 | 350 | 345 | 348 | 150,000 |
| 2016/09/15 | 347 | 350 | 347 | 347 | 79,000 |
| 2016/09/14 | 351 | 353 | 349 | 350 | 101,000 |
| 2016/09/13 | 354 | 354 | 349 | 352 | 115,000 |
| 2016/09/12 | 347 | 352 | 346 | 352 | 175,000 |
| 2016/09/09 | 348 | 352 | 347 | 347 | 231,000 |
| 2016/09/08 | 341 | 349 | 338 | 348 | 279,000 |
| 2016/09/07 | 339 | 343 | 337 | 337 | 158,000 |
| 2016/09/06 | 335 | 345 | 335 | 344 | 141,000 |
| 2016/09/05 | 337 | 337 | 333 | 335 | 125,000 |
| 2016/09/02 | 334 | 336 | 331 | 335 | 127,000 |
| 2016/09/01 | 332 | 337 | 331 | 336 | 90,000 |
| 2016/08/31 | 334 | 334 | 329 | 331 | 150,000 |
| 2016/08/30 | 334 | 336 | 330 | 334 | 114,000 |
| 2016/08/29 | 330 | 332 | 329 | 331 | 100,000 |
| 2016/08/26 | 332 | 333 | 327 | 329 | 146,000 |
| 2016/08/25 | 332 | 335 | 332 | 333 | 61,000 |
| 2016/08/24 | 334 | 334 | 330 | 334 | 54,000 |
| 2016/08/23 | 330 | 335 | 329 | 334 | 149,000 |
| 2016/08/22 | 334 | 334 | 327 | 328 | 114,000 |
| 2016/08/19 | 333 | 333 | 329 | 330 | 113,000 |
| 2016/08/18 | 335 | 336 | 333 | 334 | 187,000 |
| 2016/08/17 | 327 | 337 | 327 | 334 | 373,000 |
| 2016/08/16 | 335 | 337 | 329 | 329 | 230,000 |
| 2016/08/15 | 341 | 341 | 334 | 335 | 126,000 |
| 2016/08/12 | 340 | 340 | 337 | 338 | 109,000 |
| 2016/08/10 | 340 | 340 | 335 | 336 | 173,000 |
| 2016/08/09 | 337 | 342 | 336 | 342 | 166,000 |
| 2016/08/08 | 337 | 337 | 330 | 334 | 185,000 |
| 2016/08/05 | 340 | 341 | 328 | 329 | 378,000 |
| 2016/08/04 | 346 | 349 | 338 | 341 | 321,000 |
| 2016/08/03 | 341 | 346 | 339 | 342 | 166,000 |
| 2016/08/02 | 345 | 349 | 344 | 345 | 135,000 |
| 2016/08/01 | 347 | 348 | 341 | 345 | 131,000 |
| 2016/07/29 | 348 | 348 | 342 | 347 | 155,000 |
| 2016/07/28 | 350 | 353 | 345 | 346 | 144,000 |
| 2016/07/27 | 353 | 355 | 350 | 353 | 97,000 |
| 2016/07/26 | 348 | 356 | 348 | 349 | 177,000 |
| 2016/07/25 | 354 | 357 | 340 | 347 | 261,000 |
| 2016/07/22 | 353 | 354 | 348 | 352 | 134,000 |
| 2016/07/21 | 354 | 354 | 349 | 353 | 96,000 |
| 2016/07/20 | 352 | 352 | 347 | 352 | 82,000 |
| 2016/07/19 | 354 | 355 | 348 | 352 | 96,000 |
| 2016/07/15 | 356 | 356 | 349 | 353 | 103,000 |
| 2016/07/14 | 353 | 357 | 353 | 355 | 110,000 |
| 2016/07/13 | 354 | 354 | 348 | 351 | 76,000 |
| 2016/07/12 | 352 | 353 | 348 | 350 | 173,000 |
| 2016/07/11 | 348 | 352 | 347 | 349 | 73,000 |
| 2016/07/08 | 357 | 357 | 342 | 342 | 89,000 |
| 2016/07/07 | 351 | 358 | 351 | 354 | 224,000 |
| 2016/07/06 | 336 | 352 | 335 | 351 | 193,000 |
| 2016/07/05 | 340 | 344 | 339 | 342 | 74,000 |
| 2016/07/04 | 340 | 344 | 334 | 344 | 154,000 |
| 2016/07/01 | 343 | 343 | 337 | 340 | 163,000 |
| 2016/06/30 | 346 | 346 | 339 | 339 | 90,000 |
| 2016/06/29 | 342 | 345 | 338 | 340 | 99,000 |
| 2016/06/28 | 331 | 346 | 328 | 342 | 193,000 |
| 2016/06/27 | 321 | 336 | 321 | 334 | 165,000 |
| 2016/06/24 | 342 | 346 | 312 | 315 | 406,000 |
| 2016/06/23 | 344 | 347 | 340 | 343 | 139,000 |
| 2016/06/22 | 348 | 348 | 339 | 347 | 198,000 |
| 2016/06/21 | 330 | 345 | 329 | 344 | 121,000 |
| 2016/06/20 | 322 | 331 | 322 | 329 | 156,000 |
| 2016/06/17 | 328 | 334 | 319 | 321 | 238,000 |
| 2016/06/16 | 337 | 339 | 327 | 327 | 153,000 |
| 2016/06/15 | 337 | 343 | 334 | 336 | 155,000 |
| 2016/06/14 | 344 | 345 | 338 | 341 | 81,000 |
| 2016/06/13 | 352 | 352 | 344 | 346 | 140,000 |
| 2016/06/10 | 356 | 356 | 351 | 355 | 171,000 |
| 2016/06/09 | 354 | 355 | 350 | 352 | 98,000 |
| 2016/06/08 | 353 | 355 | 348 | 355 | 77,000 |
| 2016/06/07 | 354 | 354 | 350 | 353 | 53,000 |
| 2016/06/06 | 352 | 357 | 348 | 354 | 93,000 |
| 2016/06/03 | 350 | 356 | 348 | 355 | 159,000 |
| 2016/06/02 | 357 | 357 | 350 | 350 | 90,000 |
| 2016/06/01 | 364 | 365 | 354 | 356 | 107,000 |
| 2016/05/31 | 366 | 367 | 361 | 367 | 170,000 |
| 2016/05/30 | 364 | 366 | 362 | 366 | 58,000 |
| 2016/05/27 | 364 | 365 | 360 | 364 | 122,000 |
| 2016/05/26 | 360 | 364 | 359 | 360 | 125,000 |
| 2016/05/25 | 357 | 360 | 354 | 359 | 57,000 |
| 2016/05/24 | 357 | 357 | 354 | 354 | 63,000 |
| 2016/05/23 | 358 | 360 | 350 | 358 | 208,000 |
| 2016/05/20 | 353 | 358 | 351 | 356 | 164,000 |
| 2016/05/19 | 350 | 355 | 350 | 353 | 138,000 |
| 2016/05/18 | 347 | 350 | 345 | 349 | 170,000 |
| 2016/05/17 | 341 | 347 | 339 | 344 | 162,000 |
| 2016/05/16 | 340 | 348 | 338 | 340 | 153,000 |
| 2016/05/13 | 354 | 354 | 337 | 338 | 398,000 |
| 2016/05/12 | 349 | 360 | 349 | 359 | 118,000 |
| 2016/05/11 | 355 | 355 | 348 | 349 | 79,000 |
| 2016/05/10 | 342 | 355 | 342 | 353 | 211,000 |
| 2016/05/09 | 344 | 348 | 341 | 346 | 123,000 |
| 2016/05/06 | 345 | 350 | 338 | 342 | 270,000 |
| 2016/05/02 | 336 | 349 | 335 | 348 | 280,000 |
| 2016/04/28 | 359 | 360 | 348 | 350 | 209,000 |
| 2016/04/27 | 356 | 360 | 353 | 358 | 223,000 |
| 2016/04/26 | 347 | 358 | 347 | 357 | 358,000 |
| 2016/04/25 | 345 | 345 | 338 | 339 | 72,000 |
| 2016/04/22 | 342 | 345 | 339 | 345 | 77,000 |
| 2016/04/21 | 344 | 346 | 338 | 344 | 129,000 |
| 2016/04/20 | 342 | 347 | 338 | 341 | 119,000 |
| 2016/04/19 | 339 | 346 | 339 | 343 | 70,000 |
| 2016/04/18 | 335 | 338 | 333 | 334 | 72,000 |
| 2016/04/15 | 345 | 345 | 337 | 339 | 65,000 |
| 2016/04/14 | 333 | 347 | 332 | 346 | 239,000 |
| 2016/04/13 | 333 | 333 | 328 | 330 | 92,000 |
| 2016/04/12 | 333 | 334 | 326 | 330 | 114,000 |
| 2016/04/11 | 340 | 340 | 332 | 334 | 79,000 |
| 2016/04/08 | 333 | 340 | 329 | 338 | 118,000 |
| 2016/04/07 | 331 | 337 | 328 | 335 | 94,000 |
| 2016/04/06 | 334 | 335 | 330 | 331 | 129,000 |
| 2016/04/05 | 340 | 342 | 331 | 333 | 272,000 |
| 2016/04/04 | 347 | 356 | 343 | 345 | 171,000 |
| 2016/04/01 | 348 | 349 | 342 | 346 | 283,000 |
| 2016/03/31 | 355 | 355 | 344 | 344 | 149,000 |
| 2016/03/30 | 358 | 358 | 351 | 355 | 139,000 |
| 2016/03/29 | 365 | 365 | 358 | 358 | 231,000 |
| 2016/03/28 | 369 | 375 | 369 | 375 | 733,000 |
| 2016/03/25 | 370 | 372 | 367 | 369 | 286,000 |
| 2016/03/24 | 367 | 372 | 366 | 369 | 247,000 |
| 2016/03/23 | 366 | 368 | 362 | 367 | 212,000 |
| 2016/03/22 | 361 | 367 | 361 | 364 | 212,000 |
| 2016/03/18 | 360 | 362 | 357 | 360 | 162,000 |
| 2016/03/17 | 359 | 362 | 356 | 359 | 134,000 |
| 2016/03/16 | 358 | 361 | 357 | 359 | 121,000 |
| 2016/03/15 | 365 | 365 | 360 | 360 | 139,000 |
| 2016/03/14 | 368 | 370 | 363 | 367 | 235,000 |
| 2016/03/11 | 358 | 368 | 358 | 365 | 312,000 |
| 2016/03/10 | 354 | 358 | 352 | 358 | 186,000 |
| 2016/03/09 | 352 | 352 | 347 | 351 | 173,000 |
| 2016/03/08 | 349 | 354 | 346 | 352 | 173,000 |
| 2016/03/07 | 347 | 351 | 346 | 349 | 126,000 |
| 2016/03/04 | 337 | 348 | 335 | 348 | 252,000 |
| 2016/03/03 | 333 | 339 | 330 | 338 | 231,000 |
| 2016/03/02 | 337 | 338 | 335 | 336 | 182,000 |
| 2016/03/01 | 331 | 337 | 331 | 335 | 104,000 |
| 2016/02/29 | 338 | 339 | 331 | 331 | 151,000 |
| 2016/02/26 | 335 | 338 | 334 | 336 | 141,000 |
| 2016/02/25 | 333 | 337 | 331 | 336 | 195,000 |
| 2016/02/24 | 329 | 335 | 326 | 333 | 187,000 |
| 2016/02/23 | 340 | 340 | 329 | 329 | 170,000 |
| 2016/02/22 | 336 | 341 | 335 | 340 | 102,000 |
| 2016/02/19 | 336 | 337 | 331 | 335 | 83,000 |
| 2016/02/18 | 340 | 342 | 335 | 337 | 146,000 |
| 2016/02/17 | 334 | 336 | 330 | 335 | 124,000 |
| 2016/02/16 | 337 | 341 | 335 | 335 | 137,000 |
| 2016/02/15 | 337 | 341 | 334 | 340 | 114,000 |
| 2016/02/12 | 332 | 336 | 325 | 327 | 280,000 |
| 2016/02/10 | 346 | 346 | 330 | 336 | 252,000 |
| 2016/02/09 | 337 | 348 | 331 | 347 | 277,000 |
| 2016/02/08 | 328 | 344 | 328 | 344 | 164,000 |
| 2016/02/05 | 330 | 335 | 329 | 331 | 99,000 |
| 2016/02/04 | 337 | 339 | 333 | 333 | 137,000 |
| 2016/02/03 | 337 | 343 | 335 | 342 | 164,000 |
| 2016/02/02 | 340 | 344 | 339 | 343 | 121,000 |
| 2016/02/01 | 348 | 349 | 341 | 343 | 171,000 |
| 2016/01/29 | 340 | 346 | 339 | 346 | 278,000 |
| 2016/01/28 | 327 | 339 | 327 | 338 | 232,000 |
| 2016/01/27 | 321 | 330 | 320 | 329 | 160,000 |
| 2016/01/26 | 318 | 320 | 313 | 313 | 193,000 |
| 2016/01/25 | 318 | 320 | 315 | 318 | 155,000 |
| 2016/01/22 | 316 | 316 | 306 | 311 | 210,000 |
| 2016/01/21 | 305 | 311 | 300 | 300 | 280,000 |
| 2016/01/20 | 317 | 318 | 307 | 308 | 284,000 |
| 2016/01/19 | 319 | 320 | 317 | 317 | 115,000 |
| 2016/01/18 | 321 | 322 | 317 | 319 | 202,000 |
| 2016/01/15 | 325 | 327 | 325 | 325 | 83,000 |
| 2016/01/14 | 331 | 331 | 321 | 323 | 352,000 |
| 2016/01/13 | 333 | 334 | 332 | 332 | 162,000 |
| 2016/01/12 | 339 | 339 | 331 | 331 | 299,000 |
| 2016/01/08 | 340 | 344 | 339 | 339 | 253,000 |
| 2016/01/07 | 343 | 345 | 341 | 341 | 152,000 |
| 2016/01/06 | 345 | 347 | 341 | 347 | 141,000 |
| 2016/01/05 | 345 | 348 | 343 | 344 | 108,000 |
| 2016/01/04 | 352 | 352 | 344 | 344 | 127,000 |