6055 ジャパンマテリアル(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,500	2,546	2,490	2,519	48,600	419.83
2015-12-29	2,400	2,494	2,400	2,480	52,900	413.33
2015-12-28	2,438	2,483	2,397	2,410	64,700	401.67
2015-12-25	2,450	2,469	2,427	2,434	36,500	405.67
2015-12-24	2,500	2,515	2,408	2,413	113,100	402.17
2015-12-22	2,504	2,543	2,488	2,496	48,700	416
2015-12-21	2,455	2,543	2,453	2,504	70,900	417.33
2015-12-18	2,500	2,570	2,482	2,501	106,500	416.83
2015-12-17	2,549	2,574	2,499	2,509	61,300	418.17
2015-12-16	2,500	2,528	2,473	2,515	50,600	419.17
2015-12-15	2,500	2,536	2,470	2,472	69,200	412
2015-12-14	2,452	2,524	2,441	2,514	70,500	419
2015-12-11	2,500	2,567	2,485	2,522	96,600	420.33
2015-12-10	2,495	2,495	2,411	2,472	132,200	412
2015-12-09	2,602	2,613	2,503	2,518	94,900	419.67
2015-12-08	2,751	2,759	2,577	2,625	198,000	437.50
2015-12-07	2,650	2,752	2,640	2,721	99,200	453.50
2015-12-04	2,570	2,634	2,547	2,622	58,100	437
2015-12-03	2,664	2,686	2,586	2,608	90,200	434.67
2015-12-02	2,580	2,669	2,560	2,625	209,600	437.50
2015-12-01	2,579	2,579	2,504	2,519	100,800	419.83
2015-11-30	2,439	2,575	2,436	2,554	251,500	425.67
2015-11-27	2,450	2,450	2,367	2,389	144,000	398.17
2015-11-26	2,450	2,512	2,360	2,405	194,300	400.83
2015-11-25	2,379	2,422	2,352	2,420	90,800	403.33
2015-11-24	2,320	2,393	2,306	2,361	127,100	393.50
2015-11-20	2,270	2,296	2,241	2,290	88,800	381.67
2015-11-19	2,283	2,311	2,238	2,287	107,000	381.17
2015-11-18	2,245	2,333	2,245	2,282	95,500	380.33
2015-11-17	2,280	2,299	2,214	2,227	125,200	371.17
2015-11-16	2,277	2,342	2,265	2,276	102,800	379.33
2015-11-13	2,140	2,295	2,135	2,277	147,800	379.50
2015-11-12	2,100	2,267	2,079	2,201	219,100	366.83
2015-11-11	1,969	2,021	1,929	1,984	87,300	330.67
2015-11-10	2,063	2,065	1,965	1,979	71,200	329.83
2015-11-09	2,060	2,087	1,988	2,013	89,000	335.50
2015-11-06	2,030	2,079	2,009	2,058	41,000	343
2015-11-05	2,102	2,129	2,024	2,026	84,900	337.67
2015-11-04	2,148	2,184	2,130	2,135	56,100	355.83
2015-11-02	2,158	2,166	2,130	2,132	54,900	355.33
2015-10-30	2,146	2,189	2,146	2,158	59,000	359.67
2015-10-29	2,160	2,180	2,111	2,140	53,000	356.67
2015-10-28	2,105	2,167	2,105	2,165	61,400	360.83
2015-10-27	2,082	2,172	2,082	2,088	59,300	348
2015-10-26	2,060	2,114	2,044	2,103	99,400	350.50
2015-10-23	2,082	2,082	2,027	2,034	64,900	339
2015-10-22	2,090	2,105	2,030	2,032	53,800	338.67
2015-10-21	2,056	2,118	2,053	2,101	118,400	350.17
2015-10-20	1,999	2,080	1,999	2,056	96,900	342.67
2015-10-19	2,074	2,080	1,968	1,983	151,500	330.50
2015-10-16	2,030	2,132	2,009	2,055	158,900	342.50
2015-10-15	1,976	2,095	1,976	2,077	97,600	346.17
2015-10-14	1,983	1,991	1,949	1,971	42,400	328.50
2015-10-13	1,998	2,014	1,962	2,007	78,900	334.50
2015-10-09	1,923	1,985	1,885	1,980	71,700	330
2015-10-08	1,932	1,949	1,906	1,918	41,700	319.67
2015-10-07	1,920	1,922	1,880	1,910	46,200	318.33
2015-10-06	1,955	1,955	1,906	1,920	55,900	320
2015-10-05	1,956	1,956	1,877	1,928	50,200	321.33
2015-10-02	1,929	1,976	1,901	1,925	30,000	320.83
2015-10-01	1,900	1,955	1,892	1,940	35,200	323.33
2015-09-30	1,825	1,896	1,789	1,896	83,800	316
2015-09-29	1,825	1,857	1,785	1,798	48,200	299.67
2015-09-28	1,871	1,908	1,810	1,848	58,500	308
2015-09-25	1,916	1,926	1,853	1,900	43,900	316.67
2015-09-24	1,898	1,948	1,870	1,924	29,300	320.67
2015-09-18	1,867	1,945	1,864	1,931	60,400	321.83
2015-09-17	1,933	1,953	1,853	1,903	114,800	317.17
2015-09-16	1,901	1,971	1,872	1,966	57,000	327.67
2015-09-15	1,920	2,000	1,880	1,952	90,900	325.33
2015-09-14	1,833	1,950	1,833	1,935	60,000	322.50
2015-09-11	1,833	1,877	1,781	1,852	62,900	308.67
2015-09-10	1,808	1,808	1,754	1,785	54,200	297.50
2015-09-09	1,833	1,868	1,817	1,848	43,500	308
2015-09-08	1,811	1,915	1,762	1,766	65,300	294.33
2015-09-07	1,757	1,830	1,749	1,827	55,500	304.50
2015-09-04	1,824	1,824	1,751	1,775	51,200	295.83
2015-09-03	1,855	1,884	1,814	1,828	41,200	304.67
2015-09-02	1,803	1,890	1,803	1,844	76,800	307.33
2015-09-01	1,939	1,952	1,853	1,910	62,700	318.33
2015-08-31	1,900	1,967	1,862	1,958	92,200	326.33
2015-08-28	1,843	1,877	1,816	1,875	43,800	312.50
2015-08-27	1,873	1,881	1,783	1,801	39,000	300.17
2015-08-26	1,818	1,818	1,725	1,771	75,200	295.17
2015-08-25	1,651	1,802	1,639	1,698	99,300	283
2015-08-24	1,822	1,910	1,740	1,757	69,800	292.83
2015-08-21	1,843	1,943	1,843	1,879	61,500	313.17
2015-08-20	1,971	2,008	1,955	1,963	33,800	327.17
2015-08-19	2,066	2,066	1,984	1,987	55,500	331.17
2015-08-18	2,058	2,100	2,048	2,066	80,900	344.33
2015-08-17	2,019	2,040	1,997	2,036	36,300	339.33
2015-08-14	1,992	2,021	1,975	1,999	66,200	333.17
2015-08-13	1,957	2,027	1,950	2,012	74,000	335.33
2015-08-12	2,001	2,019	1,917	1,977	118,000	329.50
2015-08-11	1,921	2,064	1,920	2,029	142,400	338.17
2015-08-10	1,895	1,950	1,800	1,923	225,900	320.50
2015-08-07	1,770	1,885	1,770	1,870	114,000	311.67
2015-08-06	1,794	1,798	1,762	1,776	48,400	296
2015-08-05	1,795	1,819	1,786	1,790	52,800	298.33
2015-08-04	1,805	1,805	1,756	1,780	36,900	296.67
2015-08-03	1,765	1,808	1,759	1,793	75,900	298.83
2015-07-31	1,711	1,779	1,709	1,763	80,300	293.83
2015-07-30	1,697	1,723	1,687	1,710	25,700	285
2015-07-29	1,733	1,736	1,672	1,688	59,700	281.33
2015-07-28	1,777	1,777	1,671	1,711	202,400	285.17
2015-07-27	1,645	1,645	1,580	1,590	82,900	265
2015-07-24	1,700	1,700	1,646	1,651	51,000	275.17
2015-07-23	1,681	1,695	1,676	1,689	40,300	281.50
2015-07-22	1,691	1,699	1,680	1,683	35,000	280.50
2015-07-21	1,702	1,732	1,686	1,697	36,300	282.83
2015-07-17	1,722	1,723	1,677	1,689	64,200	281.50
2015-07-16	1,714	1,742	1,697	1,725	60,700	287.50
2015-07-15	1,699	1,708	1,681	1,686	42,900	281
2015-07-14	1,693	1,715	1,693	1,699	26,700	283.17
2015-07-13	1,703	1,703	1,670	1,673	55,100	278.83
2015-07-10	1,714	1,747	1,691	1,711	88,800	285.17
2015-07-09	1,701	1,739	1,660	1,712	71,300	285.33
2015-07-08	1,794	1,809	1,744	1,745	26,200	290.83
2015-07-07	1,777	1,818	1,765	1,797	67,300	299.50
2015-07-06	1,780	1,796	1,767	1,777	73,400	296.17
2015-07-03	1,740	1,764	1,733	1,750	63,100	291.67
2015-07-02	1,750	1,754	1,719	1,744	30,700	290.67
2015-07-01	1,750	1,750	1,723	1,742	27,500	290.33
2015-06-30	1,680	1,734	1,673	1,732	39,300	288.67
2015-06-29	1,703	1,710	1,666	1,666	48,500	277.67
2015-06-26	1,729	1,751	1,706	1,709	35,400	284.83
2015-06-25	1,752	1,754	1,730	1,730	24,300	288.33
2015-06-24	1,741	1,757	1,727	1,736	36,400	289.33
2015-06-23	1,740	1,753	1,731	1,740	37,200	290
2015-06-22	1,766	1,776	1,737	1,739	27,900	289.83
2015-06-19	1,779	1,785	1,748	1,766	18,300	294.33
2015-06-18	1,770	1,793	1,749	1,749	30,600	291.50
2015-06-17	1,756	1,805	1,756	1,792	25,700	298.67
2015-06-16	1,796	1,796	1,742	1,756	29,200	292.67
2015-06-15	1,780	1,785	1,751	1,763	17,000	293.83
2015-06-12	1,848	1,859	1,791	1,796	55,200	299.33
2015-06-11	1,821	1,839	1,817	1,830	46,800	305
2015-06-10	1,800	1,852	1,795	1,825	92,400	304.17
2015-06-09	1,756	1,813	1,756	1,780	45,200	296.67
2015-06-08	1,762	1,779	1,756	1,765	14,900	294.17
2015-06-05	1,795	1,795	1,750	1,762	19,100	293.67
2015-06-04	1,750	1,800	1,750	1,783	40,400	297.17
2015-06-03	1,766	1,766	1,734	1,745	20,800	290.83
2015-06-02	1,740	1,769	1,729	1,750	29,100	291.67
2015-06-01	1,776	1,778	1,729	1,739	39,800	289.83
2015-05-29	1,789	1,802	1,765	1,776	36,900	296
2015-05-28	1,795	1,830	1,793	1,812	132,400	302
2015-05-27	1,704	1,789	1,704	1,774	36,900	295.67
2015-05-26	1,721	1,730	1,705	1,711	49,600	285.17
2015-05-25	1,730	1,748	1,718	1,721	50,500	286.83
2015-05-22	1,746	1,780	1,714	1,723	55,400	287.17
2015-05-21	1,760	1,797	1,751	1,772	44,600	295.33
2015-05-20	1,780	1,810	1,742	1,742	40,900	290.33
2015-05-19	1,754	1,790	1,753	1,762	25,900	293.67
2015-05-18	1,785	1,825	1,772	1,780	65,600	296.67
2015-05-15	1,800	1,830	1,760	1,770	143,200	295
2015-05-14	1,700	1,804	1,700	1,791	280,500	298.50
2015-05-13	1,635	1,700	1,628	1,696	175,300	282.67
2015-05-12	1,575	1,639	1,575	1,635	79,900	272.50
2015-05-11	1,563	1,600	1,563	1,575	73,000	262.50
2015-05-08	1,562	1,582	1,562	1,566	33,700	261
2015-05-07	1,577	1,594	1,561	1,564	36,100	260.67
2015-05-01	1,611	1,619	1,573	1,577	48,000	262.83
2015-04-30	1,628	1,639	1,612	1,617	81,600	269.50
2015-04-28	1,572	1,629	1,572	1,615	74,000	269.17
2015-04-27	1,581	1,589	1,568	1,571	48,600	261.83
2015-04-24	1,600	1,610	1,582	1,582	63,600	263.67
2015-04-23	1,609	1,616	1,595	1,599	61,300	266.50
2015-04-22	1,637	1,637	1,609	1,609	74,700	268.17
2015-04-21	1,638	1,649	1,623	1,630	54,900	271.67
2015-04-20	1,630	1,659	1,602	1,614	82,500	269
2015-04-17	1,680	1,698	1,640	1,644	57,000	274
2015-04-16	1,720	1,737	1,670	1,684	74,300	280.67
2015-04-15	1,729	1,757	1,702	1,706	83,900	284.33
2015-04-14	1,699	1,758	1,697	1,754	135,200	292.33
2015-04-13	1,645	1,700	1,645	1,691	79,600	281.83
2015-04-10	1,624	1,672	1,615	1,654	79,300	275.67
2015-04-09	1,665	1,665	1,623	1,642	66,600	273.67
2015-04-08	1,689	1,689	1,651	1,655	73,400	275.83
2015-04-07	1,700	1,700	1,660	1,685	68,700	280.83
2015-04-06	1,685	1,720	1,672	1,682	83,200	280.33
2015-04-03	1,700	1,718	1,667	1,673	193,800	278.83
2015-04-02	1,700	1,753	1,677	1,733	167,000	288.83
2015-04-01	1,740	1,741	1,670	1,698	83,900	283
2015-03-31	1,707	1,773	1,698	1,754	186,200	292.33
2015-03-30	1,695	1,720	1,671	1,708	102,500	284.67
2015-03-27	1,690	1,718	1,670	1,695	132,100	282.50
2015-03-26	1,706	1,738	1,674	1,718	215,400	286.33
2015-03-25	1,615	1,708	1,614	1,706	289,800	284.33
2015-03-24	1,585	1,608	1,574	1,605	73,700	267.50
2015-03-23	1,589	1,593	1,567	1,573	54,700	262.17
2015-03-20	1,562	1,594	1,560	1,579	39,500	263.17
2015-03-19	1,580	1,593	1,567	1,570	71,600	261.67
2015-03-18	1,580	1,595	1,570	1,583	70,800	263.83
2015-03-17	1,615	1,615	1,590	1,592	71,000	265.33
2015-03-16	1,622	1,622	1,590	1,617	74,400	269.50
2015-03-13	1,630	1,630	1,591	1,600	105,000	266.67
2015-03-12	1,640	1,640	1,615	1,630	54,400	271.67
2015-03-11	1,600	1,648	1,600	1,640	82,700	273.33
2015-03-10	1,620	1,639	1,595	1,620	95,900	270
2015-03-09	1,604	1,644	1,591	1,618	43,200	269.67
2015-03-06	1,598	1,618	1,592	1,616	30,900	269.33
2015-03-05	1,611	1,614	1,585	1,592	56,500	265.33
2015-03-04	1,619	1,619	1,593	1,593	64,100	265.50
2015-03-03	1,650	1,671	1,616	1,631	60,600	271.83
2015-03-02	1,693	1,698	1,643	1,647	56,800	274.50
2015-02-27	1,659	1,690	1,659	1,677	74,200	279.50
2015-02-26	1,688	1,688	1,652	1,666	54,800	277.67
2015-02-25	1,638	1,697	1,631	1,696	109,500	282.67
2015-02-24	1,617	1,644	1,615	1,627	61,500	271.17
2015-02-23	1,601	1,643	1,601	1,626	106,000	271
2015-02-20	1,594	1,637	1,585	1,599	126,700	266.50
2015-02-19	1,557	1,639	1,548	1,599	228,100	266.50
2015-02-18	1,482	1,542	1,482	1,507	118,000	251.17
2015-02-17	1,520	1,535	1,470	1,487	178,400	247.83
2015-02-16	1,555	1,558	1,508	1,508	128,300	251.33
2015-02-13	1,609	1,624	1,506	1,523	201,800	253.83
2015-02-12	1,645	1,660	1,600	1,609	149,300	268.17
2015-02-10	1,690	1,701	1,603	1,642	153,300	273.67
2015-02-09	1,820	1,820	1,660	1,680	220,700	280
2015-02-06	1,825	1,854	1,808	1,827	93,400	304.50
2015-02-05	1,808	1,811	1,759	1,789	63,000	298.17
2015-02-04	1,805	1,805	1,759	1,780	54,200	296.67
2015-02-03	1,843	1,843	1,737	1,739	83,900	289.83
2015-02-02	1,817	1,884	1,817	1,869	80,500	311.50
2015-01-30	1,798	1,855	1,786	1,817	118,300	302.83
2015-01-29	1,755	1,796	1,755	1,765	53,800	294.17
2015-01-28	1,769	1,779	1,742	1,767	40,200	294.50
2015-01-27	1,785	1,786	1,741	1,749	48,600	291.50
2015-01-26	1,740	1,794	1,730	1,785	29,200	297.50
2015-01-23	1,735	1,743	1,714	1,741	24,700	290.17
2015-01-22	1,703	1,732	1,695	1,730	28,700	288.33
2015-01-21	1,729	1,729	1,696	1,703	30,700	283.83
2015-01-20	1,726	1,747	1,715	1,746	21,300	291
2015-01-19	1,738	1,760	1,720	1,726	21,000	287.67
2015-01-16	1,785	1,785	1,706	1,744	53,200	290.67
2015-01-15	1,689	1,790	1,689	1,785	52,900	297.50
2015-01-14	1,730	1,753	1,688	1,693	57,000	282.17
2015-01-13	1,765	1,765	1,705	1,745	68,700	290.83
2015-01-09	1,800	1,830	1,758	1,780	52,100	296.67
2015-01-08	1,793	1,840	1,762	1,812	78,700	302
2015-01-07	1,734	1,764	1,734	1,754	34,500	292.33
2015-01-06	1,795	1,795	1,731	1,745	56,000	290.83
2015-01-05	1,800	1,831	1,788	1,812	37,300	302

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