6055 ジャパンマテリアル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,097	2,103	2,079	2,082	13,200	115.67
2013-12-27	2,031	2,087	2,031	2,047	12,400	113.72
2013-12-26	2,054	2,074	2,047	2,049	9,200	113.83
2013-12-25	2,000	2,040	1,981	1,984	31,200	110.22
2013-12-24	2,063	2,063	2,000	2,014	27,200	111.89
2013-12-20	2,055	2,089	2,053	2,061	14,300	114.50
2013-12-19	2,055	2,060	2,031	2,050	15,100	113.89
2013-12-18	2,065	2,072	2,035	2,049	7,400	113.83
2013-12-17	2,051	2,099	2,026	2,095	16,600	116.39
2013-12-16	2,110	2,110	2,050	2,068	9,300	114.89
2013-12-13	2,119	2,120	2,080	2,103	14,200	116.83
2013-12-12	2,114	2,119	2,090	2,112	10,100	117.33
2013-12-11	2,170	2,170	2,130	2,132	8,900	118.44
2013-12-10	2,156	2,195	2,080	2,192	24,300	121.78
2013-12-09	2,200	2,205	2,106	2,157	21,400	119.83
2013-12-06	2,170	2,207	2,170	2,199	17,800	122.17
2013-12-05	2,199	2,223	2,180	2,197	33,800	122.06
2013-12-04	2,182	2,205	2,163	2,179	30,600	121.06
2013-12-03	2,175	2,215	2,170	2,182	31,100	121.22
2013-12-02	2,219	2,230	2,201	2,213	61,600	122.94
2013-11-29	2,185	2,227	2,159	2,195	102,200	121.94
2013-11-28	1,995	2,141	1,995	2,135	114,300	118.61
2013-11-27	2,003	2,018	1,990	1,994	22,100	110.78
2013-11-26	2,001	2,020	2,001	2,015	15,900	111.94
2013-11-25	2,026	2,036	2,004	2,010	18,400	111.67
2013-11-22	2,012	2,044	2,010	2,015	21,400	111.94
2013-11-21	2,015	2,026	2,000	2,026	16,200	112.56
2013-11-20	2,081	2,086	2,024	2,027	39,400	112.61
2013-11-19	2,097	2,109	2,084	2,106	9,300	117
2013-11-18	2,110	2,110	2,088	2,097	3,300	116.50
2013-11-15	2,071	2,109	2,071	2,104	13,500	116.89
2013-11-14	2,100	2,113	2,085	2,085	8,500	115.83
2013-11-13	2,177	2,185	2,071	2,083	37,600	115.72
2013-11-12	2,188	2,200	2,145	2,176	30,100	120.89
2013-11-11	2,155	2,194	2,141	2,171	8,800	120.61
2013-11-08	2,184	2,198	2,101	2,151	32,100	119.50
2013-11-07	2,099	2,200	2,099	2,200	25,200	122.22
2013-11-06	2,099	2,158	2,099	2,129	11,500	118.28
2013-11-05	2,094	2,100	2,068	2,099	11,100	116.61
2013-11-01	2,119	2,150	2,093	2,093	29,400	116.28
2013-10-31	2,200	2,200	2,143	2,169	11,500	120.50
2013-10-30	2,143	2,207	2,143	2,205	31,100	122.50
2013-10-29	2,165	2,187	2,145	2,155	16,200	119.72
2013-10-28	2,185	2,220	2,170	2,170	20,200	120.56
2013-10-25	2,175	2,220	2,170	2,185	80,000	121.39
2013-10-24	2,262	2,271	2,151	2,151	18,300	119.50
2013-10-23	2,294	2,295	2,255	2,275	15,700	126.39
2013-10-22	2,250	2,290	2,250	2,260	7,000	125.56
2013-10-21	2,252	2,299	2,249	2,284	7,000	126.89
2013-10-18	2,250	2,250	2,230	2,230	5,000	123.89
2013-10-17	2,252	2,252	2,240	2,241	9,300	124.50
2013-10-16	2,250	2,299	2,244	2,252	14,700	125.11
2013-10-15	2,250	2,258	2,246	2,247	7,200	124.83
2013-10-11	2,262	2,286	2,251	2,259	11,800	125.50
2013-10-10	2,262	2,281	2,253	2,253	9,200	125.17
2013-10-09	2,320	2,320	2,256	2,299	10,700	127.72
2013-10-08	2,339	2,400	2,246	2,333	17,000	129.61
2013-10-07	2,405	2,405	2,265	2,289	15,800	127.17
2013-10-04	2,503	2,503	2,406	2,407	16,800	133.72
2013-10-03	2,697	2,697	2,425	2,501	121,400	138.94
2013-10-02	2,360	2,360	2,153	2,297	13,500	127.61
2013-10-01	2,411	2,420	2,316	2,350	5,300	130.56
2013-09-30	2,400	2,540	2,342	2,400	28,600	133.33
2013-09-27	2,226	2,368	2,226	2,316	8,000	128.67
2013-09-26	2,205	2,220	2,132	2,218	7,300	123.22
2013-09-25	2,325	2,325	2,210	2,237	5,800	124.28
2013-09-24	2,390	2,390	2,280	2,281	9,600	126.72
2013-09-20	2,250	2,330	2,190	2,291	17,200	127.28
2013-09-19	2,321	2,340	2,263	2,310	17,700	128.33
2013-09-18	2,640	2,700	2,290	2,313	93,300	128.50
2013-09-17	2,899	2,919	2,620	2,790	46,500	155
2013-09-13	2,148	2,620	2,147	2,420	44,900	134.44
2013-09-12	2,100	2,120	2,080	2,120	7,200	117.78
2013-09-11	2,080	2,100	2,051	2,100	6,000	116.67
2013-09-10	2,011	2,100	2,011	2,031	3,500	112.83
2013-09-09	2,150	2,150	2,000	2,050	6,200	113.89
2013-09-06	2,070	2,120	1,980	2,100	15,700	116.67
2013-09-05	2,170	2,170	2,101	2,120	9,300	117.78
2013-09-04	2,075	2,140	2,070	2,140	11,300	118.89
2013-09-03	2,070	2,100	2,032	2,075	7,000	115.28
2013-09-02	2,051	2,090	2,010	2,020	7,300	112.22
2013-08-30	1,999	2,172	1,951	2,100	23,500	116.67
2013-08-29	1,910	1,995	1,910	1,981	21,400	110.06
2013-08-28	1,850	1,902	1,843	1,886	6,200	104.78
2013-08-27	1,877	1,920	1,859	1,891	6,100	105.06
2013-08-26	1,856	1,895	1,851	1,877	3,700	104.28
2013-08-23	1,878	1,897	1,850	1,895	4,400	105.28
2013-08-22	1,915	1,950	1,825	1,918	6,700	106.56
2013-08-21	1,920	1,969	1,920	1,950	6,900	108.33
2013-08-20	1,950	1,955	1,911	1,955	4,800	108.61
2013-08-19	1,980	1,985	1,909	1,950	6,500	108.33
2013-08-16	1,979	1,979	1,947	1,963	8,200	109.06
2013-08-15	1,965	1,965	1,950	1,960	4,400	108.89
2013-08-14	1,980	1,980	1,954	1,965	4,800	109.17
2013-08-13	1,920	1,995	1,879	1,954	20,000	108.56
2013-08-12	1,900	1,940	1,874	1,921	27,400	106.72
2013-08-09	1,863	1,910	1,846	1,900	30,100	105.56
2013-08-08	1,852	1,860	1,846	1,851	10,500	102.83
2013-08-07	1,851	1,862	1,851	1,859	2,300	103.28
2013-08-06	1,877	1,883	1,865	1,880	12,900	104.44
2013-08-05	1,855	1,888	1,850	1,851	4,200	102.83
2013-08-02	1,846	1,855	1,846	1,851	10,800	102.83
2013-08-01	1,775	1,878	1,775	1,854	31,400	103
2013-07-31	1,809	1,860	1,789	1,850	40,700	102.78
2013-07-30	1,661	1,787	1,657	1,717	9,300	95.39
2013-07-29	1,718	1,750	1,701	1,701	4,700	94.50
2013-07-26	1,750	1,810	1,750	1,796	11,600	99.78
2013-07-25	1,801	1,840	1,725	1,828	20,300	101.56
2013-07-24	1,728	1,800	1,703	1,748	30,200	97.11
2013-07-23	1,660	1,688	1,640	1,688	10,000	93.78
2013-07-22	1,740	1,740	1,673	1,692	14,100	94
2013-07-19	1,713	1,818	1,670	1,686	36,600	93.67
2013-07-18	1,779	1,780	1,664	1,680	28,800	93.33
2013-07-17	1,830	1,867	1,822	1,849	8,500	102.72
2013-07-16	1,860	1,929	1,732	1,910	49,000	106.11
2013-07-12	1,830	1,920	1,830	1,915	45,200	106.39
2013-07-11	1,751	1,792	1,750	1,789	26,100	99.39
2013-07-10	1,710	1,860	1,710	1,780	48,900	98.89
2013-07-09	1,700	1,720	1,700	1,701	16,500	94.50
2013-07-08	1,698	1,748	1,670	1,700	48,300	94.44
2013-07-05	1,601	1,670	1,601	1,670	40,500	92.78
2013-07-04	1,520	1,570	1,520	1,554	28,000	86.33
2013-07-03	1,495	1,539	1,480	1,525	31,300	84.72
2013-07-02	1,470	1,496	1,461	1,496	14,100	83.11
2013-07-01	1,450	1,494	1,450	1,460	16,400	81.11
2013-06-28	1,440	1,458	1,411	1,426	15,800	79.22
2013-06-27	1,404	1,455	1,404	1,452	64,300	80.67
2013-06-26	1,391	1,410	1,376	1,405	18,400	78.06
2013-06-25	1,409	1,410	1,375	1,395	14,400	77.50
2013-06-24	1,384	1,427	1,384	1,411	38,700	78.39
2013-06-21	1,321	1,380	1,321	1,364	55,200	75.78
2013-06-20	1,300	1,335	1,277	1,291	9,100	71.72
2013-06-19	1,270	1,297	1,260	1,295	3,100	71.94
2013-06-18	1,276	1,290	1,272	1,290	5,500	71.67
2013-06-17	1,211	1,297	1,209	1,253	4,700	69.61
2013-06-14	1,255	1,255	1,200	1,224	10,900	68
2013-06-13	1,234	1,255	1,212	1,239	3,900	68.83
2013-06-12	1,201	1,243	1,201	1,220	3,500	67.78
2013-06-11	1,253	1,253	1,193	1,244	5,100	69.11
2013-06-10	1,195	1,254	1,192	1,254	5,600	69.67
2013-06-07	1,202	1,249	1,150	1,156	18,800	64.22
2013-06-06	1,314	1,314	1,250	1,287	9,100	71.50
2013-06-05	1,337	1,337	1,299	1,335	15,100	74.17
2013-06-04	1,300	1,339	1,266	1,320	15,400	73.33
2013-06-03	1,292	1,295	1,270	1,295	7,000	71.94
2013-05-31	1,305	1,310	1,290	1,292	5,900	71.78
2013-05-30	1,337	1,337	1,286	1,335	5,700	74.17
2013-05-29	1,285	1,340	1,285	1,337	5,300	74.28
2013-05-28	1,294	1,296	1,274	1,285	900	71.39
2013-05-27	1,266	1,296	1,260	1,295	5,000	71.94
2013-05-24	1,330	1,398	1,251	1,277	21,500	70.94
2013-05-23	1,360	1,365	1,290	1,337	33,500	74.28
2013-05-22	1,348	1,354	1,335	1,350	31,500	75
2013-05-21	1,349	1,349	1,293	1,295	15,000	71.94
2013-05-20	1,301	1,350	1,301	1,348	22,000	74.89
2013-05-17	1,277	1,299	1,277	1,285	8,400	71.39
2013-05-16	1,332	1,332	1,240	1,272	19,700	70.67
2013-05-15	1,376	1,399	1,299	1,332	26,300	74
2013-05-14	1,375	1,394	1,375	1,376	11,400	76.44
2013-05-13	1,430	1,431	1,370	1,380	34,100	76.67
2013-05-10	1,446	1,469	1,421	1,430	11,800	79.44
2013-05-09	1,420	1,450	1,416	1,416	16,800	78.67
2013-05-08	1,370	1,435	1,364	1,409	33,600	78.28
2013-05-07	1,369	1,369	1,353	1,364	17,500	75.78
2013-05-02	1,350	1,368	1,350	1,354	8,500	75.22
2013-05-01	1,344	1,360	1,340	1,360	7,100	75.56
2013-04-30	1,345	1,345	1,332	1,345	12,700	74.72
2013-04-26	1,370	1,370	1,340	1,345	12,300	74.72
2013-04-25	1,361	1,395	1,349	1,370	20,500	76.11
2013-04-24	1,310	1,350	1,292	1,350	26,200	75
2013-04-23	1,280	1,290	1,280	1,290	19,700	71.67
2013-04-22	1,280	1,285	1,271	1,280	14,200	71.11
2013-04-19	1,272	1,282	1,264	1,275	7,000	70.83
2013-04-18	1,283	1,284	1,266	1,272	8,400	70.67
2013-04-17	1,273	1,294	1,271	1,288	17,700	71.56
2013-04-16	1,290	1,290	1,255	1,273	11,500	70.72
2013-04-15	1,315	1,324	1,271	1,290	11,600	71.67
2013-04-12	1,284	1,318	1,260	1,318	11,200	73.22
2013-04-11	1,300	1,328	1,255	1,290	18,600	71.67
2013-04-10	1,248	1,285	1,225	1,282	12,500	71.22
2013-04-09	1,220	1,230	1,211	1,220	14,700	67.78
2013-04-08	1,209	1,220	1,203	1,218	23,100	67.67
2013-04-05	1,186	1,300	1,161	1,200	37,900	66.67
2013-04-04	1,215	1,219	1,170	1,172	15,800	65.11
2013-04-03	1,203	1,268	1,196	1,221	7,400	67.83
2013-04-02	1,170	1,200	1,111	1,173	10,300	65.17
2013-04-01	1,280	1,280	1,106	1,190	25,700	66.11
2013-03-29	1,335	1,365	1,280	1,297	19,400	72.06
2013-03-28	1,400	1,400	1,310	1,360	21,000	75.56
2013-03-27	1,311	1,408	1,311	1,408	17,900	78.22
2013-03-26	2,970	2,970	2,891	2,891	12,700	80.31
2013-03-25	2,990	3,000	2,900	2,970	15,100	82.50
2013-03-22	3,000	3,000	2,890	2,970	10,800	82.50
2013-03-21	3,075	3,080	3,000	3,015	10,000	83.75
2013-03-19	3,000	3,090	3,000	3,060	13,100	85
2013-03-18	2,880	3,000	2,880	2,999	26,000	83.31
2013-03-15	2,824	3,000	2,731	2,870	40,900	79.72
2013-03-14	2,602	2,630	2,602	2,624	2,300	72.89
2013-03-13	2,610	2,636	2,600	2,610	4,700	72.50
2013-03-12	2,651	2,669	2,614	2,633	3,400	73.14
2013-03-11	2,591	2,700	2,591	2,630	6,000	73.06
2013-03-08	2,589	2,621	2,589	2,598	10,800	72.17
2013-03-07	2,550	2,580	2,530	2,575	9,000	71.53
2013-03-06	2,540	2,540	2,462	2,505	5,200	69.58
2013-03-05	2,568	2,568	2,491	2,491	7,100	69.19
2013-03-04	2,450	2,550	2,450	2,550	13,200	70.83
2013-03-01	2,400	2,440	2,350	2,435	5,500	67.64
2013-02-28	2,390	2,425	2,362	2,380	5,200	66.11
2013-02-27	2,310	2,430	2,288	2,340	11,000	65
2013-02-26	2,280	2,310	2,270	2,308	8,600	64.11
2013-02-25	2,278	2,320	2,278	2,278	4,700	63.28
2013-02-22	2,280	2,289	2,261	2,270	1,800	63.06
2013-02-21	2,280	2,289	2,272	2,274	900	63.17
2013-02-20	2,266	2,300	2,265	2,280	2,800	63.33
2013-02-19	2,276	2,284	2,255	2,284	1,100	63.44
2013-02-18	2,230	2,280	2,230	2,255	2,200	62.64
2013-02-15	2,258	2,263	2,230	2,230	4,100	61.94
2013-02-14	2,253	2,270	2,253	2,257	1,500	62.69
2013-02-13	2,300	2,300	2,240	2,252	7,800	62.56
2013-02-12	2,302	2,310	2,291	2,300	2,800	63.89
2013-02-08	2,251	2,319	2,251	2,286	8,100	63.50
2013-02-07	2,271	2,358	2,255	2,272	20,900	63.11
2013-02-06	2,384	2,400	2,351	2,365	8,500	65.69
2013-02-05	2,318	2,409	2,316	2,350	10,300	65.28
2013-02-04	2,260	2,323	2,260	2,318	10,500	64.39
2013-02-01	2,229	2,269	2,229	2,239	5,800	62.19
2013-01-31	2,240	2,241	2,203	2,212	4,100	61.44
2013-01-30	2,177	2,211	2,177	2,193	5,500	60.92
2013-01-29	2,200	2,200	2,165	2,175	4,500	60.42
2013-01-28	2,151	2,190	2,150	2,187	8,400	60.75
2013-01-25	2,150	2,150	2,110	2,121	5,600	58.92
2013-01-24	2,152	2,194	2,138	2,150	8,300	59.72
2013-01-23	2,193	2,196	2,170	2,170	5,100	60.28
2013-01-22	2,191	2,198	2,185	2,198	5,300	61.06
2013-01-21	2,200	2,205	2,189	2,189	4,800	60.81
2013-01-18	2,175	2,205	2,175	2,188	8,000	60.78
2013-01-17	2,172	2,179	2,172	2,175	1,300	60.42
2013-01-16	2,205	2,205	2,172	2,172	7,900	60.33
2013-01-15	2,162	2,242	2,155	2,205	7,400	61.25
2013-01-11	2,151	2,194	2,136	2,170	5,500	60.28
2013-01-10	2,190	2,190	2,120	2,132	4,000	59.22
2013-01-09	2,110	2,197	2,090	2,160	5,900	60
2013-01-08	2,110	2,120	2,094	2,110	2,600	58.61
2013-01-07	2,150	2,150	2,103	2,130	7,200	59.17
2013-01-04	2,090	2,090	2,062	2,089	5,000	58.03

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