6055 ジャパンマテリアル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,056	2,075	2,051	2,054	6,600	57.06
2012-12-27	2,050	2,089	2,050	2,055	7,600	57.08
2012-12-26	2,060	2,060	2,040	2,047	3,000	56.86
2012-12-25	2,052	2,065	2,040	2,050	10,100	56.94
2012-12-21	2,041	2,050	2,031	2,050	7,600	56.94
2012-12-20	2,089	2,089	2,032	2,055	3,500	57.08
2012-12-19	2,030	2,090	2,030	2,050	4,800	56.94
2012-12-18	2,035	2,040	2,010	2,040	8,600	56.67
2012-12-17	2,035	2,055	2,020	2,035	4,800	56.53
2012-12-14	2,015	2,035	2,001	2,015	10,400	55.97
2012-12-13	2,062	2,085	2,032	2,035	6,800	56.53
2012-12-12	2,100	2,100	2,054	2,057	5,500	57.14
2012-12-11	2,016	2,110	2,016	2,090	14,600	58.06
2012-12-10	1,990	2,100	1,940	2,100	31,000	58.33
2012-12-07	1,850	1,956	1,850	1,910	30,100	53.06
2012-12-06	1,839	1,850	1,820	1,850	11,700	51.39
2012-12-05	1,807	1,839	1,804	1,839	9,200	51.08
2012-12-04	1,838	1,845	1,817	1,818	5,800	50.50
2012-12-03	1,859	1,859	1,819	1,837	5,600	51.03
2012-11-30	1,864	1,864	1,824	1,824	7,000	50.67
2012-11-29	1,820	1,860	1,815	1,860	8,500	51.67
2012-11-28	1,823	1,850	1,800	1,849	4,400	51.36
2012-11-27	1,849	1,877	1,830	1,840	4,100	51.11
2012-11-26	1,845	1,879	1,845	1,873	6,000	52.03
2012-11-22	1,850	1,870	1,845	1,845	3,900	51.25
2012-11-21	1,850	1,850	1,790	1,850	5,800	51.39
2012-11-20	1,859	1,885	1,770	1,850	17,800	51.39
2012-11-19	1,645	1,910	1,645	1,819	18,900	50.53
2012-11-16	1,635	1,640	1,621	1,640	3,000	45.56
2012-11-15	1,635	1,635	1,615	1,634	3,100	45.39
2012-11-14	1,595	1,638	1,591	1,638	7,700	45.50
2012-11-13	1,602	1,605	1,595	1,595	10,000	44.31
2012-11-12	1,610	1,610	1,601	1,601	5,500	44.47
2012-11-09	1,600	1,608	1,597	1,605	5,400	44.58
2012-11-08	1,610	1,610	1,597	1,600	15,400	44.44
2012-11-07	1,631	1,645	1,610	1,610	9,600	44.72
2012-11-06	1,604	1,605	1,600	1,605	5,800	44.58
2012-11-05	1,602	1,610	1,601	1,604	6,600	44.56
2012-11-02	1,610	1,614	1,598	1,603	6,600	44.53
2012-11-01	1,600	1,610	1,591	1,595	4,400	44.31
2012-10-31	1,603	1,610	1,571	1,593	9,200	44.25
2012-10-30	1,610	1,625	1,600	1,602	4,800	44.50
2012-10-29	1,621	1,628	1,616	1,616	5,000	44.89
2012-10-26	1,621	1,640	1,608	1,617	4,700	44.92
2012-10-25	1,597	1,630	1,595	1,630	7,800	45.28
2012-10-24	1,591	1,600	1,587	1,598	7,300	44.39
2012-10-23	1,610	1,620	1,593	1,594	9,000	44.28
2012-10-22	1,595	1,620	1,591	1,620	5,100	45
2012-10-19	1,617	1,617	1,591	1,599	8,400	44.42
2012-10-18	1,605	1,630	1,605	1,618	6,200	44.94
2012-10-17	1,577	1,609	1,575	1,602	4,900	44.50
2012-10-16	1,588	1,592	1,572	1,574	9,100	43.72
2012-10-15	1,610	1,610	1,585	1,585	8,300	44.03
2012-10-12	1,585	1,625	1,585	1,625	5,500	45.14
2012-10-11	1,595	1,600	1,595	1,600	3,500	44.44
2012-10-10	1,615	1,615	1,595	1,595	4,900	44.31
2012-10-09	1,640	1,640	1,608	1,615	8,100	44.86
2012-10-05	1,662	1,662	1,635	1,635	4,200	45.42
2012-10-04	1,636	1,678	1,615	1,662	7,600	46.17
2012-10-03	1,603	1,645	1,603	1,645	7,100	45.69
2012-10-02	1,594	1,609	1,593	1,601	4,800	44.47
2012-10-01	1,600	1,615	1,595	1,600	11,100	44.44
2012-09-28	1,640	1,657	1,627	1,627	5,800	45.19
2012-09-27	1,657	1,657	1,630	1,650	8,200	45.83
2012-09-26	1,682	1,686	1,659	1,662	4,400	46.17
2012-09-25	1,685	1,700	1,681	1,700	7,900	47.22
2012-09-24	1,683	1,731	1,683	1,686	6,200	46.83
2012-09-21	1,677	1,697	1,677	1,685	8,600	46.81
2012-09-20	1,774	1,775	1,680	1,699	10,800	47.19
2012-09-19	1,766	1,780	1,760	1,763	4,500	48.97
2012-09-18	1,793	1,794	1,766	1,767	2,500	49.08
2012-09-14	1,786	1,786	1,760	1,760	3,200	48.89
2012-09-13	1,746	1,777	1,746	1,777	400	49.36
2012-09-12	1,760	1,780	1,759	1,759	700	48.86
2012-09-11	1,750	1,768	1,750	1,762	1,700	48.94
2012-09-10	1,801	1,808	1,790	1,790	4,600	49.72
2012-09-07	1,756	1,800	1,756	1,791	10,600	49.75
2012-09-06	1,736	1,766	1,736	1,748	7,000	48.56
2012-09-05	1,758	1,780	1,732	1,732	13,200	48.11
2012-09-04	1,745	1,764	1,744	1,758	10,800	48.83
2012-09-03	1,721	1,738	1,651	1,738	9,900	48.28
2012-08-31	1,741	1,741	1,720	1,727	3,400	47.97
2012-08-30	1,773	1,793	1,730	1,746	13,300	48.50
2012-08-29	1,800	1,810	1,761	1,762	17,800	48.94
2012-08-28	1,680	1,840	1,651	1,756	54,900	48.78
2012-08-27	2,076	2,080	2,060	2,060	1,800	57.22
2012-08-24	2,081	2,082	2,065	2,075	4,300	57.64
2012-08-23	2,112	2,120	2,091	2,091	4,400	58.08
2012-08-22	2,150	2,190	2,121	2,135	3,500	59.31
2012-08-21	2,175	2,202	2,130	2,170	5,800	60.28
2012-08-20	2,155	2,380	2,125	2,165	21,700	60.14
2012-08-17	2,150	2,200	2,150	2,152	6,900	59.78
2012-08-16	2,082	2,149	2,062	2,148	5,800	59.67
2012-08-15	2,126	2,126	2,071	2,071	3,800	57.53
2012-08-14	2,151	2,151	2,058	2,125	4,700	59.03
2012-08-13	2,180	2,258	2,151	2,151	3,800	59.75
2012-08-10	2,209	2,285	2,082	2,130	18,500	59.17
2012-08-09	2,117	2,200	2,117	2,195	10,300	60.97
2012-08-08	2,036	2,130	2,034	2,115	15,400	58.75
2012-08-07	2,003	2,165	2,003	2,031	7,800	56.42
2012-08-06	2,050	2,050	2,000	2,000	8,000	55.56
2012-08-03	2,035	2,100	2,035	2,085	3,800	57.92
2012-08-02	2,015	2,040	2,003	2,040	4,600	56.67
2012-08-01	2,073	2,075	2,025	2,030	4,800	56.39
2012-07-31	2,085	2,100	2,075	2,081	1,400	57.81
2012-07-30	2,145	2,149	2,101	2,101	2,400	58.36
2012-07-27	2,133	2,150	2,133	2,140	1,600	59.44
2012-07-26	2,140	2,140	2,082	2,132	4,300	59.22
2012-07-25	2,210	2,218	2,133	2,160	5,400	60
2012-07-24	2,197	2,200	2,120	2,180	11,400	60.56
2012-07-23	2,230	2,257	2,200	2,201	11,800	61.14
2012-07-20	2,195	2,240	2,195	2,219	10,500	61.64
2012-07-19	2,086	2,175	2,086	2,172	4,600	60.33
2012-07-18	2,091	2,128	2,070	2,082	5,900	57.83
2012-07-17	2,154	2,167	2,012	2,090	11,300	58.06
2012-07-13	2,130	2,150	2,100	2,130	4,400	59.17
2012-07-12	2,130	2,140	2,125	2,130	3,000	59.17
2012-07-11	2,161	2,174	2,152	2,153	1,700	59.81
2012-07-10	2,190	2,190	2,161	2,161	2,200	60.03
2012-07-09	2,238	2,238	2,172	2,190	2,100	60.83
2012-07-06	2,240	2,240	2,201	2,229	3,300	61.92
2012-07-05	2,300	2,300	2,246	2,248	8,800	62.44
2012-07-04	2,285	2,290	2,265	2,285	6,500	63.47
2012-07-03	2,295	2,295	2,259	2,260	6,200	62.78
2012-07-02	2,360	2,360	2,286	2,315	9,200	64.31
2012-06-29	2,189	2,265	2,170	2,260	6,900	62.78
2012-06-28	2,170	2,185	2,160	2,162	4,600	60.06
2012-06-27	2,214	2,214	2,150	2,185	6,200	60.69
2012-06-26	2,195	2,221	2,190	2,210	7,700	61.39
2012-06-25	2,269	2,269	2,220	2,221	8,000	61.69
2012-06-22	2,182	2,219	2,182	2,219	9,300	61.64
2012-06-21	2,241	2,241	2,181	2,182	15,700	60.61
2012-06-20	2,200	2,239	2,200	2,239	4,600	62.19
2012-06-19	2,220	2,220	2,183	2,210	5,700	61.39
2012-06-18	2,230	2,240	2,190	2,223	13,100	61.75
2012-06-15	2,346	2,346	2,180	2,180	15,400	60.56
2012-06-14	2,370	2,370	2,331	2,360	3,300	65.56
2012-06-13	2,419	2,419	2,360	2,400	2,800	66.67
2012-06-12	2,380	2,400	2,372	2,380	3,700	66.11
2012-06-11	2,415	2,430	2,415	2,430	4,400	67.50
2012-06-08	2,494	2,500	2,330	2,410	5,600	66.94
2012-06-07	2,560	2,560	2,450	2,460	12,900	68.33
2012-06-06	2,410	2,495	2,360	2,490	14,600	69.17
2012-06-05	2,370	2,386	2,321	2,380	8,600	66.11
2012-06-04	2,345	2,378	2,305	2,320	10,000	64.44
2012-06-01	2,407	2,496	2,396	2,450	26,800	68.06
2012-05-31	2,375	2,400	2,291	2,400	10,300	66.67
2012-05-30	2,434	2,434	2,402	2,405	6,500	66.81
2012-05-29	2,450	2,475	2,386	2,401	30,500	66.69
2012-05-28	2,194	2,260	2,160	2,260	14,800	62.78
2012-05-25	2,229	2,230	2,125	2,175	6,300	60.42
2012-05-24	2,244	2,244	2,151	2,200	6,700	61.11
2012-05-23	2,185	2,245	2,152	2,210	12,800	61.39
2012-05-22	2,100	2,165	2,090	2,135	8,900	59.31
2012-05-21	2,000	2,075	1,995	2,042	6,100	56.72
2012-05-18	2,075	2,075	1,980	1,990	19,300	55.28
2012-05-17	2,105	2,170	2,030	2,111	17,200	58.64
2012-05-16	2,149	2,210	2,021	2,148	21,100	59.67
2012-05-15	2,157	2,157	1,920	2,120	40,300	58.89
2012-05-14	2,530	2,530	2,150	2,156	38,700	59.89
2012-05-11	2,460	2,499	2,460	2,492	11,300	69.22
2012-05-10	2,460	2,470	2,405	2,465	15,100	68.47
2012-05-09	2,600	2,601	2,445	2,492	39,200	69.22
2012-05-08	2,690	2,702	2,629	2,640	10,000	73.33
2012-05-07	2,670	2,678	2,603	2,665	27,700	74.03
2012-05-02	2,604	2,750	2,600	2,642	26,300	73.39
2012-05-01	2,590	2,650	2,573	2,606	16,600	72.39
2012-04-27	2,655	2,699	2,560	2,570	53,500	71.39
2012-04-26	2,836	2,836	2,660	2,660	74,500	73.89
2012-04-25	2,950	3,005	2,805	2,812	78,100	78.11
2012-04-24	2,880	3,050	2,857	3,050	129,300	84.72
2012-04-23	2,795	3,035	2,777	2,830	113,200	78.61
2012-04-20	2,811	2,830	2,777	2,777	17,100	77.14
2012-04-19	2,785	2,837	2,751	2,782	38,300	77.28
2012-04-18	2,681	2,790	2,662	2,770	35,300	76.94
2012-04-17	2,702	2,715	2,665	2,672	16,500	74.22
2012-04-16	2,775	2,850	2,720	2,720	30,600	75.56
2012-04-13	2,686	2,710	2,670	2,680	18,400	74.44
2012-04-12	2,730	2,730	2,651	2,657	23,100	73.81
2012-04-11	2,599	2,740	2,559	2,700	38,900	75
2012-04-10	2,762	2,765	2,660	2,662	42,900	73.94
2012-04-09	2,855	2,890	2,792	2,805	49,600	77.92
2012-04-06	2,661	2,920	2,650	2,890	83,800	80.28
2012-04-05	2,747	2,810	2,680	2,681	52,900	74.47
2012-04-04	2,680	2,780	2,650	2,715	83,600	75.42
2012-04-03	2,828	2,828	2,620	2,630	99,900	73.06
2012-04-02	2,890	2,890	2,802	2,811	40,300	78.08
2012-03-30	2,985	2,985	2,763	2,850	97,500	79.17
2012-03-29	3,045	3,140	2,950	2,985	63,700	82.92
2012-03-28	3,100	3,260	2,915	3,175	111,600	88.19
2012-03-27	3,150	3,210	2,930	3,130	152,800	86.94
2012-03-26	3,635	4,030	2,889	3,000	371,600	83.33
2012-03-23	3,840	3,950	3,210	3,530	381,400	98.06
2012-03-22	3,910	3,910	3,720	3,910	431,500	108.61
2012-03-21	2,705	3,210	2,702	3,210	201,800	89.17
2012-03-19	2,700	2,708	2,600	2,708	15,800	75.22
2012-03-16	2,705	2,750	2,550	2,642	56,700	73.39
2012-03-15	2,585	2,690	2,551	2,680	32,200	74.44
2012-03-14	2,536	2,620	2,491	2,499	21,300	69.42
2012-03-13	2,519	2,900	2,450	2,489	72,500	69.14
2012-03-12	2,351	2,530	2,351	2,490	13,900	69.17
2012-03-09	2,345	2,349	2,335	2,335	1,100	64.86
2012-03-08	2,329	2,334	2,320	2,325	1,500	64.58
2012-03-07	2,332	2,332	2,320	2,329	2,900	64.69
2012-03-06	2,409	2,409	2,330	2,340	3,700	65
2012-03-05	2,416	2,416	2,371	2,371	5,100	65.86
2012-03-02	2,338	2,346	2,325	2,345	6,100	65.14
2012-03-01	2,325	2,340	2,310	2,325	6,000	64.58
2012-02-29	2,329	2,329	2,310	2,311	3,600	64.19
2012-02-28	2,316	2,316	2,308	2,309	2,600	64.14
2012-02-27	2,350	2,350	2,312	2,330	2,800	64.72
2012-02-24	2,338	2,350	2,325	2,350	3,900	65.28
2012-02-23	2,330	2,335	2,288	2,335	4,200	64.86
2012-02-22	2,283	2,325	2,283	2,324	3,200	64.56
2012-02-21	2,284	2,298	2,247	2,283	13,800	63.42
2012-02-20	2,343	2,343	2,310	2,319	4,800	64.42
2012-02-17	2,326	2,345	2,317	2,345	4,900	65.14
2012-02-16	2,390	2,393	2,305	2,349	5,000	65.25
2012-02-15	2,395	2,405	2,330	2,380	14,300	66.11
2012-02-14	2,409	2,450	2,386	2,425	7,800	67.36
2012-02-13	2,339	2,400	2,323	2,400	6,700	66.67
2012-02-10	2,359	2,359	2,318	2,320	5,100	64.44
2012-02-09	2,340	2,359	2,311	2,359	3,600	65.53
2012-02-08	2,347	2,350	2,311	2,314	5,500	64.28
2012-02-07	2,360	2,365	2,341	2,355	3,900	65.42
2012-02-06	2,380	2,380	2,321	2,360	7,700	65.56
2012-02-03	2,350	2,350	2,283	2,310	7,800	64.17
2012-02-02	2,310	2,340	2,260	2,330	9,400	64.72
2012-02-01	2,320	2,321	2,280	2,317	8,200	64.36
2012-01-31	2,375	2,375	2,320	2,340	6,600	65
2012-01-30	2,400	2,404	2,375	2,375	4,500	65.97
2012-01-27	2,428	2,428	2,377	2,400	3,100	66.67
2012-01-26	2,405	2,419	2,363	2,419	5,600	67.19
2012-01-25	2,401	2,423	2,398	2,415	2,900	67.08
2012-01-24	2,410	2,424	2,390	2,412	13,300	67
2012-01-23	2,433	2,492	2,407	2,407	10,200	66.86
2012-01-20	2,431	2,450	2,426	2,434	4,000	67.61
2012-01-19	2,450	2,450	2,434	2,435	5,700	67.64
2012-01-18	2,476	2,500	2,450	2,451	8,500	68.08
2012-01-17	2,550	2,550	2,470	2,476	10,300	68.78
2012-01-16	2,461	2,577	2,450	2,546	13,600	70.72
2012-01-13	2,448	2,478	2,430	2,478	7,200	68.83
2012-01-12	2,403	2,444	2,403	2,429	6,500	67.47
2012-01-11	2,404	2,426	2,402	2,402	5,500	66.72
2012-01-10	2,420	2,450	2,401	2,401	5,900	66.69
2012-01-06	2,416	2,420	2,372	2,420	4,900	67.22
2012-01-05	2,523	2,523	2,416	2,416	8,300	67.11
2012-01-04	2,407	2,449	2,291	2,449	13,300	68.03

分割・併合履歴： [2018-02-26]1株→3株 [2016-12-28]1株→2株 [2014-11-26]1株→3株 [2013-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31