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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,529 | 1,535 | 1,516 | 1,517 | 76,300 |
| 2022/12/29 | 1,525 | 1,527 | 1,515 | 1,525 | 59,000 |
| 2022/12/28 | 1,512 | 1,526 | 1,509 | 1,526 | 65,200 |
| 2022/12/27 | 1,520 | 1,523 | 1,507 | 1,512 | 49,700 |
| 2022/12/26 | 1,517 | 1,523 | 1,514 | 1,517 | 57,100 |
| 2022/12/23 | 1,506 | 1,517 | 1,506 | 1,517 | 38,000 |
| 2022/12/22 | 1,514 | 1,517 | 1,508 | 1,517 | 45,900 |
| 2022/12/21 | 1,500 | 1,514 | 1,499 | 1,508 | 63,800 |
| 2022/12/20 | 1,509 | 1,512 | 1,497 | 1,502 | 100,100 |
| 2022/12/19 | 1,504 | 1,514 | 1,504 | 1,508 | 41,000 |
| 2022/12/16 | 1,513 | 1,518 | 1,504 | 1,504 | 80,800 |
| 2022/12/15 | 1,518 | 1,530 | 1,518 | 1,519 | 56,600 |
| 2022/12/14 | 1,525 | 1,527 | 1,519 | 1,527 | 42,100 |
| 2022/12/13 | 1,516 | 1,526 | 1,516 | 1,520 | 45,300 |
| 2022/12/12 | 1,508 | 1,515 | 1,507 | 1,511 | 35,000 |
| 2022/12/09 | 1,509 | 1,517 | 1,509 | 1,513 | 42,600 |
| 2022/12/08 | 1,523 | 1,524 | 1,515 | 1,516 | 37,500 |
| 2022/12/07 | 1,522 | 1,530 | 1,518 | 1,522 | 61,500 |
| 2022/12/06 | 1,510 | 1,518 | 1,510 | 1,518 | 33,400 |
| 2022/12/05 | 1,519 | 1,523 | 1,511 | 1,520 | 26,500 |
| 2022/12/02 | 1,511 | 1,522 | 1,498 | 1,520 | 92,800 |
| 2022/12/01 | 1,533 | 1,533 | 1,511 | 1,518 | 91,000 |
| 2022/11/30 | 1,517 | 1,535 | 1,512 | 1,514 | 219,100 |
| 2022/11/29 | 1,542 | 1,544 | 1,515 | 1,517 | 175,200 |
| 2022/11/28 | 1,570 | 1,578 | 1,551 | 1,552 | 36,600 |
| 2022/11/25 | 1,580 | 1,586 | 1,575 | 1,575 | 26,600 |
| 2022/11/24 | 1,590 | 1,597 | 1,582 | 1,582 | 36,500 |
| 2022/11/22 | 1,565 | 1,589 | 1,565 | 1,587 | 47,900 |
| 2022/11/21 | 1,558 | 1,562 | 1,547 | 1,557 | 31,000 |
| 2022/11/18 | 1,550 | 1,558 | 1,546 | 1,546 | 31,500 |
| 2022/11/17 | 1,527 | 1,545 | 1,527 | 1,545 | 18,400 |
| 2022/11/16 | 1,518 | 1,528 | 1,516 | 1,525 | 30,100 |
| 2022/11/15 | 1,528 | 1,528 | 1,518 | 1,518 | 19,500 |
| 2022/11/14 | 1,529 | 1,529 | 1,519 | 1,519 | 29,500 |
| 2022/11/11 | 1,545 | 1,545 | 1,529 | 1,529 | 35,600 |
| 2022/11/10 | 1,524 | 1,538 | 1,520 | 1,530 | 35,500 |
| 2022/11/09 | 1,550 | 1,550 | 1,523 | 1,523 | 83,100 |
| 2022/11/08 | 1,585 | 1,585 | 1,577 | 1,584 | 27,500 |
| 2022/11/07 | 1,564 | 1,577 | 1,564 | 1,575 | 26,200 |
| 2022/11/04 | 1,577 | 1,577 | 1,562 | 1,564 | 26,300 |
| 2022/11/02 | 1,571 | 1,594 | 1,571 | 1,586 | 41,800 |
| 2022/11/01 | 1,585 | 1,585 | 1,571 | 1,577 | 27,600 |
| 2022/10/31 | 1,570 | 1,585 | 1,560 | 1,582 | 39,100 |
| 2022/10/28 | 1,558 | 1,562 | 1,539 | 1,555 | 114,700 |
| 2022/10/27 | 1,563 | 1,570 | 1,557 | 1,562 | 23,300 |
| 2022/10/26 | 1,553 | 1,576 | 1,553 | 1,570 | 26,900 |
| 2022/10/25 | 1,550 | 1,563 | 1,541 | 1,553 | 28,500 |
| 2022/10/24 | 1,550 | 1,553 | 1,538 | 1,550 | 26,200 |
| 2022/10/21 | 1,553 | 1,558 | 1,545 | 1,550 | 19,700 |
| 2022/10/20 | 1,550 | 1,555 | 1,546 | 1,553 | 22,700 |
| 2022/10/19 | 1,541 | 1,561 | 1,541 | 1,555 | 12,700 |
| 2022/10/18 | 1,555 | 1,555 | 1,541 | 1,541 | 19,100 |
| 2022/10/17 | 1,544 | 1,549 | 1,539 | 1,539 | 15,900 |
| 2022/10/14 | 1,541 | 1,562 | 1,536 | 1,555 | 28,100 |
| 2022/10/13 | 1,535 | 1,545 | 1,527 | 1,527 | 28,000 |
| 2022/10/12 | 1,538 | 1,552 | 1,536 | 1,548 | 25,000 |
| 2022/10/11 | 1,550 | 1,556 | 1,534 | 1,538 | 41,400 |
| 2022/10/07 | 1,552 | 1,568 | 1,551 | 1,560 | 31,100 |
| 2022/10/06 | 1,561 | 1,574 | 1,561 | 1,567 | 27,900 |
| 2022/10/05 | 1,574 | 1,575 | 1,555 | 1,559 | 24,100 |
| 2022/10/04 | 1,551 | 1,574 | 1,551 | 1,569 | 28,800 |
| 2022/10/03 | 1,545 | 1,545 | 1,524 | 1,525 | 21,700 |
| 2022/09/30 | 1,557 | 1,563 | 1,546 | 1,554 | 30,200 |
| 2022/09/29 | 1,548 | 1,558 | 1,541 | 1,553 | 35,000 |
| 2022/09/28 | 1,528 | 1,544 | 1,523 | 1,539 | 40,500 |
| 2022/09/27 | 1,536 | 1,536 | 1,524 | 1,527 | 45,000 |
| 2022/09/26 | 1,545 | 1,545 | 1,527 | 1,527 | 53,400 |
| 2022/09/22 | 1,556 | 1,564 | 1,546 | 1,546 | 35,900 |
| 2022/09/21 | 1,554 | 1,570 | 1,554 | 1,570 | 29,600 |
| 2022/09/20 | 1,550 | 1,558 | 1,548 | 1,554 | 32,200 |
| 2022/09/16 | 1,550 | 1,560 | 1,549 | 1,549 | 22,000 |
| 2022/09/15 | 1,558 | 1,560 | 1,549 | 1,553 | 26,700 |
| 2022/09/14 | 1,574 | 1,574 | 1,554 | 1,554 | 30,800 |
| 2022/09/13 | 1,577 | 1,582 | 1,570 | 1,582 | 20,000 |
| 2022/09/12 | 1,575 | 1,576 | 1,566 | 1,576 | 15,800 |
| 2022/09/09 | 1,559 | 1,573 | 1,558 | 1,569 | 32,400 |
| 2022/09/08 | 1,552 | 1,571 | 1,552 | 1,569 | 34,800 |
| 2022/09/07 | 1,577 | 1,577 | 1,550 | 1,551 | 36,000 |
| 2022/09/06 | 1,574 | 1,585 | 1,570 | 1,577 | 31,100 |
| 2022/09/05 | 1,587 | 1,587 | 1,574 | 1,574 | 25,900 |
| 2022/09/02 | 1,600 | 1,600 | 1,587 | 1,596 | 24,300 |
| 2022/09/01 | 1,599 | 1,604 | 1,595 | 1,595 | 32,100 |
| 2022/08/31 | 1,610 | 1,613 | 1,595 | 1,601 | 51,300 |
| 2022/08/30 | 1,626 | 1,627 | 1,612 | 1,624 | 16,700 |
| 2022/08/29 | 1,602 | 1,622 | 1,602 | 1,615 | 29,300 |
| 2022/08/26 | 1,619 | 1,621 | 1,613 | 1,618 | 9,200 |
| 2022/08/25 | 1,615 | 1,617 | 1,607 | 1,612 | 9,900 |
| 2022/08/24 | 1,613 | 1,615 | 1,606 | 1,608 | 13,800 |
| 2022/08/23 | 1,616 | 1,617 | 1,608 | 1,613 | 20,900 |
| 2022/08/22 | 1,624 | 1,630 | 1,620 | 1,627 | 24,200 |
| 2022/08/19 | 1,619 | 1,629 | 1,618 | 1,624 | 13,900 |
| 2022/08/18 | 1,628 | 1,631 | 1,618 | 1,619 | 14,200 |
| 2022/08/17 | 1,635 | 1,640 | 1,630 | 1,634 | 20,400 |
| 2022/08/16 | 1,637 | 1,637 | 1,618 | 1,625 | 18,500 |
| 2022/08/15 | 1,635 | 1,638 | 1,625 | 1,633 | 19,400 |
| 2022/08/12 | 1,621 | 1,643 | 1,619 | 1,643 | 34,100 |
| 2022/08/10 | 1,604 | 1,616 | 1,604 | 1,614 | 14,700 |
| 2022/08/09 | 1,640 | 1,644 | 1,602 | 1,607 | 44,900 |
| 2022/08/08 | 1,621 | 1,638 | 1,620 | 1,638 | 32,700 |
| 2022/08/05 | 1,610 | 1,625 | 1,607 | 1,621 | 27,000 |
| 2022/08/04 | 1,630 | 1,631 | 1,606 | 1,606 | 24,100 |
| 2022/08/03 | 1,627 | 1,630 | 1,612 | 1,621 | 20,600 |
| 2022/08/02 | 1,625 | 1,630 | 1,609 | 1,614 | 34,900 |
| 2022/08/01 | 1,615 | 1,635 | 1,615 | 1,630 | 23,400 |
| 2022/07/29 | 1,639 | 1,639 | 1,618 | 1,619 | 27,500 |
| 2022/07/28 | 1,625 | 1,640 | 1,619 | 1,634 | 34,500 |
| 2022/07/27 | 1,628 | 1,635 | 1,625 | 1,625 | 16,200 |
| 2022/07/26 | 1,625 | 1,638 | 1,623 | 1,628 | 27,800 |
| 2022/07/25 | 1,620 | 1,632 | 1,618 | 1,624 | 25,400 |
| 2022/07/22 | 1,639 | 1,639 | 1,623 | 1,627 | 35,100 |
| 2022/07/21 | 1,635 | 1,644 | 1,627 | 1,644 | 22,700 |
| 2022/07/20 | 1,630 | 1,635 | 1,620 | 1,633 | 32,400 |
| 2022/07/19 | 1,633 | 1,633 | 1,613 | 1,613 | 20,400 |
| 2022/07/15 | 1,635 | 1,635 | 1,623 | 1,626 | 15,100 |
| 2022/07/14 | 1,626 | 1,640 | 1,617 | 1,632 | 32,700 |
| 2022/07/13 | 1,630 | 1,636 | 1,623 | 1,626 | 22,000 |
| 2022/07/12 | 1,626 | 1,635 | 1,607 | 1,624 | 53,900 |
| 2022/07/11 | 1,633 | 1,642 | 1,627 | 1,640 | 47,100 |
| 2022/07/08 | 1,634 | 1,634 | 1,614 | 1,625 | 62,500 |
| 2022/07/07 | 1,622 | 1,634 | 1,618 | 1,631 | 35,300 |
| 2022/07/06 | 1,612 | 1,622 | 1,602 | 1,617 | 48,000 |
| 2022/07/05 | 1,618 | 1,618 | 1,593 | 1,597 | 35,700 |
| 2022/07/04 | 1,620 | 1,627 | 1,609 | 1,627 | 33,500 |
| 2022/07/01 | 1,615 | 1,618 | 1,598 | 1,608 | 47,200 |
| 2022/06/30 | 1,607 | 1,610 | 1,594 | 1,608 | 55,500 |
| 2022/06/29 | 1,588 | 1,602 | 1,578 | 1,597 | 84,400 |
| 2022/06/28 | 1,570 | 1,592 | 1,567 | 1,592 | 37,700 |
| 2022/06/27 | 1,580 | 1,580 | 1,557 | 1,566 | 23,500 |
| 2022/06/24 | 1,548 | 1,571 | 1,547 | 1,567 | 53,500 |
| 2022/06/23 | 1,530 | 1,546 | 1,530 | 1,543 | 28,500 |
| 2022/06/22 | 1,502 | 1,534 | 1,502 | 1,530 | 55,900 |
| 2022/06/21 | 1,527 | 1,533 | 1,520 | 1,530 | 35,200 |
| 2022/06/20 | 1,522 | 1,527 | 1,518 | 1,522 | 27,900 |
| 2022/06/17 | 1,498 | 1,525 | 1,496 | 1,522 | 66,000 |
| 2022/06/16 | 1,511 | 1,520 | 1,504 | 1,509 | 35,800 |
| 2022/06/15 | 1,503 | 1,511 | 1,500 | 1,503 | 66,500 |
| 2022/06/14 | 1,506 | 1,516 | 1,505 | 1,509 | 42,500 |
| 2022/06/13 | 1,508 | 1,519 | 1,505 | 1,517 | 42,000 |
| 2022/06/10 | 1,525 | 1,529 | 1,511 | 1,511 | 56,600 |
| 2022/06/09 | 1,535 | 1,544 | 1,530 | 1,535 | 31,400 |
| 2022/06/08 | 1,539 | 1,550 | 1,539 | 1,545 | 41,800 |
| 2022/06/07 | 1,535 | 1,547 | 1,531 | 1,536 | 34,700 |
| 2022/06/06 | 1,519 | 1,527 | 1,513 | 1,527 | 50,000 |
| 2022/06/03 | 1,529 | 1,533 | 1,522 | 1,526 | 36,700 |
| 2022/06/02 | 1,546 | 1,546 | 1,519 | 1,529 | 41,800 |
| 2022/06/01 | 1,521 | 1,557 | 1,521 | 1,554 | 64,000 |
| 2022/05/31 | 1,535 | 1,539 | 1,520 | 1,520 | 63,900 |
| 2022/05/30 | 1,516 | 1,544 | 1,509 | 1,538 | 106,100 |
| 2022/05/27 | 1,513 | 1,515 | 1,502 | 1,509 | 38,500 |
| 2022/05/26 | 1,520 | 1,531 | 1,509 | 1,509 | 27,000 |
| 2022/05/25 | 1,510 | 1,528 | 1,508 | 1,519 | 37,500 |
| 2022/05/24 | 1,532 | 1,533 | 1,507 | 1,509 | 68,800 |
| 2022/05/23 | 1,544 | 1,557 | 1,531 | 1,541 | 50,500 |
| 2022/05/20 | 1,533 | 1,542 | 1,530 | 1,537 | 55,000 |
| 2022/05/19 | 1,560 | 1,561 | 1,524 | 1,540 | 92,400 |
| 2022/05/18 | 1,585 | 1,586 | 1,570 | 1,574 | 28,600 |
| 2022/05/17 | 1,599 | 1,607 | 1,588 | 1,590 | 36,200 |
| 2022/05/16 | 1,615 | 1,615 | 1,583 | 1,584 | 58,300 |
| 2022/05/13 | 1,580 | 1,604 | 1,557 | 1,603 | 98,900 |
| 2022/05/12 | 1,607 | 1,615 | 1,600 | 1,601 | 58,000 |
| 2022/05/11 | 1,602 | 1,614 | 1,593 | 1,605 | 44,900 |
| 2022/05/10 | 1,588 | 1,608 | 1,584 | 1,603 | 46,400 |
| 2022/05/09 | 1,624 | 1,624 | 1,596 | 1,596 | 32,200 |
| 2022/05/06 | 1,604 | 1,628 | 1,603 | 1,625 | 45,700 |
| 2022/05/02 | 1,584 | 1,614 | 1,584 | 1,606 | 50,100 |
| 2022/04/28 | 1,560 | 1,594 | 1,557 | 1,587 | 37,100 |
| 2022/04/27 | 1,560 | 1,584 | 1,559 | 1,564 | 95,000 |
| 2022/04/26 | 1,580 | 1,581 | 1,567 | 1,570 | 36,800 |
| 2022/04/25 | 1,575 | 1,581 | 1,571 | 1,577 | 24,500 |
| 2022/04/22 | 1,570 | 1,586 | 1,566 | 1,584 | 34,800 |
| 2022/04/21 | 1,576 | 1,589 | 1,576 | 1,579 | 37,000 |
| 2022/04/20 | 1,572 | 1,584 | 1,564 | 1,576 | 42,600 |
| 2022/04/19 | 1,571 | 1,573 | 1,558 | 1,564 | 22,100 |
| 2022/04/18 | 1,568 | 1,573 | 1,554 | 1,568 | 33,900 |
| 2022/04/15 | 1,587 | 1,588 | 1,570 | 1,574 | 24,000 |
| 2022/04/14 | 1,563 | 1,584 | 1,563 | 1,579 | 26,000 |
| 2022/04/13 | 1,559 | 1,567 | 1,557 | 1,563 | 52,200 |
| 2022/04/12 | 1,570 | 1,584 | 1,557 | 1,558 | 45,100 |
| 2022/04/11 | 1,580 | 1,583 | 1,568 | 1,580 | 48,800 |
| 2022/04/08 | 1,584 | 1,587 | 1,570 | 1,575 | 79,500 |
| 2022/04/07 | 1,605 | 1,609 | 1,580 | 1,581 | 97,000 |
| 2022/04/06 | 1,626 | 1,631 | 1,616 | 1,616 | 49,600 |
| 2022/04/05 | 1,639 | 1,639 | 1,623 | 1,626 | 48,900 |
| 2022/04/04 | 1,622 | 1,633 | 1,621 | 1,630 | 44,700 |
| 2022/04/01 | 1,604 | 1,630 | 1,598 | 1,627 | 105,800 |
| 2022/03/31 | 1,640 | 1,642 | 1,605 | 1,607 | 172,400 |
| 2022/03/30 | 1,673 | 1,676 | 1,644 | 1,660 | 101,600 |
| 2022/03/29 | 1,715 | 1,716 | 1,694 | 1,704 | 153,600 |
| 2022/03/28 | 1,715 | 1,725 | 1,708 | 1,715 | 68,400 |
| 2022/03/25 | 1,703 | 1,713 | 1,693 | 1,702 | 82,000 |
| 2022/03/24 | 1,686 | 1,696 | 1,677 | 1,687 | 72,200 |
| 2022/03/23 | 1,686 | 1,705 | 1,686 | 1,699 | 53,300 |
| 2022/03/22 | 1,694 | 1,698 | 1,680 | 1,686 | 58,200 |
| 2022/03/18 | 1,680 | 1,690 | 1,675 | 1,681 | 179,700 |
| 2022/03/17 | 1,684 | 1,694 | 1,675 | 1,682 | 60,500 |
| 2022/03/16 | 1,683 | 1,692 | 1,676 | 1,681 | 54,100 |
| 2022/03/15 | 1,683 | 1,692 | 1,667 | 1,683 | 44,100 |
| 2022/03/14 | 1,675 | 1,680 | 1,666 | 1,666 | 42,800 |
| 2022/03/11 | 1,645 | 1,675 | 1,645 | 1,669 | 44,500 |
| 2022/03/10 | 1,657 | 1,690 | 1,657 | 1,685 | 50,500 |
| 2022/03/09 | 1,650 | 1,655 | 1,632 | 1,636 | 63,000 |
| 2022/03/08 | 1,670 | 1,679 | 1,650 | 1,652 | 76,000 |
| 2022/03/07 | 1,680 | 1,690 | 1,673 | 1,682 | 84,900 |
| 2022/03/04 | 1,694 | 1,707 | 1,690 | 1,691 | 63,300 |
| 2022/03/03 | 1,701 | 1,714 | 1,698 | 1,700 | 48,500 |
| 2022/03/02 | 1,711 | 1,717 | 1,700 | 1,700 | 35,700 |
| 2022/03/01 | 1,749 | 1,757 | 1,716 | 1,722 | 53,200 |
| 2022/02/28 | 1,722 | 1,743 | 1,722 | 1,735 | 72,500 |
| 2022/02/25 | 1,748 | 1,749 | 1,716 | 1,719 | 27,700 |
| 2022/02/24 | 1,730 | 1,746 | 1,719 | 1,742 | 38,300 |
| 2022/02/22 | 1,735 | 1,739 | 1,725 | 1,734 | 25,300 |
| 2022/02/21 | 1,734 | 1,743 | 1,731 | 1,742 | 21,000 |
| 2022/02/18 | 1,733 | 1,747 | 1,727 | 1,743 | 27,400 |
| 2022/02/17 | 1,723 | 1,735 | 1,715 | 1,732 | 23,400 |
| 2022/02/16 | 1,720 | 1,731 | 1,716 | 1,724 | 40,700 |
| 2022/02/15 | 1,714 | 1,723 | 1,700 | 1,701 | 39,600 |
| 2022/02/14 | 1,699 | 1,720 | 1,693 | 1,714 | 36,100 |
| 2022/02/10 | 1,721 | 1,723 | 1,705 | 1,709 | 33,400 |
| 2022/02/09 | 1,719 | 1,724 | 1,702 | 1,712 | 28,500 |
| 2022/02/08 | 1,699 | 1,719 | 1,699 | 1,708 | 28,800 |
| 2022/02/07 | 1,690 | 1,695 | 1,676 | 1,692 | 52,700 |
| 2022/02/04 | 1,695 | 1,712 | 1,686 | 1,689 | 37,600 |
| 2022/02/03 | 1,700 | 1,710 | 1,685 | 1,706 | 36,600 |
| 2022/02/02 | 1,684 | 1,709 | 1,680 | 1,700 | 34,300 |
| 2022/02/01 | 1,702 | 1,702 | 1,680 | 1,680 | 30,100 |
| 2022/01/31 | 1,700 | 1,700 | 1,675 | 1,694 | 36,200 |
| 2022/01/28 | 1,688 | 1,701 | 1,683 | 1,700 | 42,400 |
| 2022/01/27 | 1,690 | 1,700 | 1,664 | 1,664 | 91,000 |
| 2022/01/26 | 1,735 | 1,735 | 1,720 | 1,722 | 13,200 |
| 2022/01/25 | 1,728 | 1,732 | 1,716 | 1,732 | 18,500 |
| 2022/01/24 | 1,728 | 1,730 | 1,713 | 1,730 | 34,100 |
| 2022/01/21 | 1,696 | 1,717 | 1,688 | 1,717 | 18,700 |
| 2022/01/20 | 1,685 | 1,709 | 1,685 | 1,688 | 19,600 |
| 2022/01/19 | 1,690 | 1,695 | 1,681 | 1,685 | 29,200 |
| 2022/01/18 | 1,715 | 1,715 | 1,694 | 1,698 | 14,000 |
| 2022/01/17 | 1,718 | 1,723 | 1,695 | 1,701 | 25,300 |
| 2022/01/14 | 1,700 | 1,718 | 1,691 | 1,718 | 34,900 |
| 2022/01/13 | 1,719 | 1,719 | 1,700 | 1,700 | 16,500 |
| 2022/01/12 | 1,700 | 1,719 | 1,694 | 1,719 | 28,200 |
| 2022/01/11 | 1,704 | 1,704 | 1,680 | 1,696 | 28,400 |
| 2022/01/07 | 1,702 | 1,712 | 1,686 | 1,687 | 33,500 |
| 2022/01/06 | 1,711 | 1,716 | 1,701 | 1,701 | 22,000 |
| 2022/01/05 | 1,704 | 1,719 | 1,691 | 1,714 | 30,300 |
| 2022/01/04 | 1,686 | 1,692 | 1,676 | 1,692 | 26,700 |