6055 ジャパンマテリアル(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	4,065	4,130	4,050	4,090	104,600	1,363.33
2017-12-28	4,040	4,090	4,005	4,035	111,200	1,345
2017-12-27	3,945	4,035	3,945	4,000	128,200	1,333.33
2017-12-26	3,830	3,925	3,830	3,915	102,600	1,305
2017-12-25	3,830	3,850	3,775	3,825	77,200	1,275
2017-12-22	3,855	3,860	3,760	3,845	87,000	1,281.67
2017-12-21	3,745	3,870	3,725	3,850	91,400	1,283.33
2017-12-20	3,820	3,845	3,715	3,760	96,800	1,253.33
2017-12-19	3,740	3,830	3,720	3,790	155,900	1,263.33
2017-12-18	3,700	3,785	3,655	3,710	110,400	1,236.67
2017-12-15	3,605	3,670	3,570	3,635	100,800	1,211.67
2017-12-14	3,515	3,610	3,515	3,610	96,900	1,203.33
2017-12-13	3,595	3,595	3,470	3,510	106,800	1,170
2017-12-12	3,555	3,645	3,555	3,620	125,200	1,206.67
2017-12-11	3,515	3,550	3,470	3,545	104,100	1,181.67
2017-12-08	3,485	3,560	3,485	3,545	121,200	1,181.67
2017-12-07	3,320	3,495	3,320	3,475	170,000	1,158.33
2017-12-06	3,265	3,390	3,235	3,295	140,000	1,098.33
2017-12-05	3,355	3,370	3,280	3,330	134,900	1,110
2017-12-04	3,460	3,460	3,355	3,355	104,700	1,118.33
2017-12-01	3,375	3,510	3,365	3,430	187,400	1,143.33
2017-11-30	3,460	3,460	3,280	3,330	324,200	1,110
2017-11-29	3,650	3,670	3,400	3,455	318,600	1,151.67
2017-11-28	3,670	3,670	3,500	3,545	176,300	1,181.67
2017-11-27	3,615	3,670	3,470	3,650	215,000	1,216.67
2017-11-24	3,345	3,495	3,340	3,495	134,000	1,165
2017-11-22	3,400	3,420	3,345	3,380	100,200	1,126.67
2017-11-21	3,310	3,350	3,295	3,350	88,000	1,116.67
2017-11-20	3,260	3,295	3,215	3,290	108,400	1,096.67
2017-11-17	3,280	3,315	3,225	3,250	103,200	1,083.33
2017-11-16	3,125	3,275	3,125	3,260	109,000	1,086.67
2017-11-15	3,205	3,260	3,110	3,150	135,400	1,050
2017-11-14	3,285	3,310	3,180	3,200	158,000	1,066.67
2017-11-13	3,330	3,365	3,225	3,240	231,000	1,080
2017-11-10	3,365	3,445	3,335	3,355	191,800	1,118.33
2017-11-09	3,225	3,555	3,160	3,500	273,600	1,166.67
2017-11-08	3,365	3,395	3,330	3,360	89,500	1,120
2017-11-07	3,320	3,390	3,285	3,365	132,700	1,121.67
2017-11-06	3,380	3,435	3,355	3,360	132,600	1,120
2017-11-02	3,385	3,410	3,320	3,350	114,500	1,116.67
2017-11-01	3,340	3,390	3,315	3,380	135,700	1,126.67
2017-10-31	3,230	3,295	3,205	3,280	104,000	1,093.33
2017-10-30	3,180	3,220	3,150	3,210	273,400	1,070
2017-10-27	3,125	3,170	3,095	3,130	102,000	1,043.33
2017-10-26	3,110	3,140	3,060	3,130	123,600	1,043.33
2017-10-25	2,977	3,105	2,953	3,080	279,000	1,026.67
2017-10-24	2,878	2,961	2,856	2,959	170,900	986.33
2017-10-23	2,927	2,939	2,864	2,866	160,900	955.33
2017-10-20	2,804	2,873	2,752	2,869	451,500	956.33
2017-10-19	2,750	2,828	2,705	2,800	277,900	933.33
2017-10-18	2,833	2,833	2,750	2,764	129,000	921.33
2017-10-17	2,815	2,856	2,800	2,830	93,500	943.33
2017-10-16	2,921	2,937	2,804	2,810	150,300	936.67
2017-10-13	2,779	2,895	2,768	2,891	182,000	963.67
2017-10-12	2,793	2,853	2,786	2,791	141,300	930.33
2017-10-11	2,763	2,783	2,730	2,759	187,400	919.67
2017-10-10	2,780	2,802	2,738	2,756	156,900	918.67
2017-10-06	2,712	2,764	2,686	2,763	233,600	921
2017-10-05	2,775	2,814	2,675	2,708	320,400	902.67
2017-10-04	2,860	2,861	2,777	2,821	235,400	940.33
2017-10-03	2,940	2,940	2,864	2,867	144,900	955.67
2017-10-02	2,965	2,986	2,938	2,952	139,300	984
2017-09-29	2,928	2,968	2,919	2,966	149,700	988.67
2017-09-28	2,920	2,925	2,881	2,906	93,100	968.67
2017-09-27	2,929	2,936	2,894	2,921	93,500	973.67
2017-09-26	2,897	2,931	2,839	2,890	150,400	963.33
2017-09-25	2,833	2,945	2,830	2,932	199,800	977.33
2017-09-22	2,840	2,847	2,810	2,822	116,500	940.67
2017-09-21	2,882	2,882	2,827	2,847	106,600	949
2017-09-20	2,941	2,949	2,860	2,890	135,800	963.33
2017-09-19	2,990	2,999	2,917	2,941	181,600	980.33
2017-09-15	2,840	2,900	2,812	2,900	163,500	966.67
2017-09-14	2,825	2,852	2,811	2,826	57,900	942
2017-09-13	2,833	2,853	2,773	2,818	154,200	939.33
2017-09-12	2,790	2,827	2,758	2,825	176,300	941.67
2017-09-11	2,663	2,736	2,630	2,732	153,700	910.67
2017-09-08	2,732	2,750	2,660	2,665	169,800	888.33
2017-09-07	2,585	2,692	2,583	2,692	293,000	897.33
2017-09-06	2,486	2,562	2,447	2,562	250,900	854
2017-09-05	2,675	2,692	2,492	2,536	317,000	845.33
2017-09-04	2,714	2,724	2,651	2,684	100,900	894.67
2017-09-01	2,720	2,756	2,703	2,724	134,300	908
2017-08-31	2,652	2,697	2,637	2,697	120,300	899
2017-08-30	2,644	2,652	2,572	2,649	204,200	883
2017-08-29	2,582	2,640	2,533	2,624	139,200	874.67
2017-08-28	2,599	2,631	2,581	2,608	149,700	869.33
2017-08-25	2,548	2,553	2,519	2,543	101,900	847.67
2017-08-24	2,550	2,589	2,544	2,548	119,700	849.33
2017-08-23	2,531	2,544	2,504	2,520	138,700	840
2017-08-22	2,478	2,528	2,467	2,494	106,400	831.33
2017-08-21	2,488	2,522	2,463	2,478	148,500	826
2017-08-18	2,430	2,487	2,413	2,468	123,100	822.67
2017-08-17	2,440	2,480	2,422	2,475	110,400	825
2017-08-16	2,372	2,464	2,366	2,422	128,600	807.33
2017-08-15	2,412	2,412	2,353	2,382	165,200	794
2017-08-14	2,300	2,447	2,300	2,398	216,800	799.33
2017-08-10	2,329	2,370	2,284	2,351	264,800	783.67
2017-08-09	2,231	2,339	2,172	2,336	259,200	778.67
2017-08-08	2,227	2,233	2,194	2,207	90,800	735.67
2017-08-07	2,224	2,235	2,201	2,221	152,100	740.33
2017-08-04	2,179	2,212	2,155	2,199	88,700	733
2017-08-03	2,203	2,214	2,156	2,199	136,200	733
2017-08-02	2,233	2,249	2,176	2,236	165,700	745.33
2017-08-01	2,180	2,287	2,179	2,243	336,100	747.67
2017-07-31	2,148	2,182	2,124	2,160	147,300	720
2017-07-28	2,120	2,160	2,115	2,148	213,900	716
2017-07-27	2,041	2,130	2,039	2,119	226,500	706.33
2017-07-26	2,070	2,086	2,027	2,049	119,500	683
2017-07-25	2,042	2,075	2,042	2,068	84,600	689.33
2017-07-24	2,055	2,064	2,030	2,052	89,400	684
2017-07-21	2,041	2,072	2,037	2,051	121,800	683.67
2017-07-20	2,026	2,047	2,019	2,023	90,500	674.33
2017-07-19	1,985	2,019	1,984	2,007	98,500	669
2017-07-18	1,945	2,007	1,945	1,986	138,900	662
2017-07-14	1,998	2,003	1,946	1,960	88,500	653.33
2017-07-13	1,961	1,985	1,955	1,978	130,300	659.33
2017-07-12	1,979	1,992	1,948	1,968	123,600	656
2017-07-11	2,006	2,006	1,956	1,989	111,000	663
2017-07-10	1,993	2,016	1,966	1,978	127,700	659.33
2017-07-07	1,965	1,978	1,929	1,957	267,600	652.33
2017-07-06	2,013	2,032	1,974	1,995	218,500	665
2017-07-05	2,037	2,050	1,965	2,013	274,600	671
2017-07-04	2,110	2,111	2,007	2,016	153,600	672
2017-07-03	2,098	2,117	2,054	2,065	164,000	688.33
2017-06-30	2,135	2,137	2,075	2,098	155,100	699.33
2017-06-29	2,186	2,186	2,112	2,137	176,500	712.33
2017-06-28	2,199	2,209	2,148	2,154	141,500	718
2017-06-27	2,166	2,228	2,154	2,225	217,300	741.67
2017-06-26	2,100	2,217	2,100	2,166	203,900	722
2017-06-23	2,087	2,102	2,051	2,073	90,600	691
2017-06-22	2,057	2,128	2,053	2,089	160,400	696.33
2017-06-21	2,085	2,085	2,030	2,030	63,400	676.67
2017-06-20	2,050	2,067	2,041	2,046	100,000	682
2017-06-19	1,989	2,021	1,989	2,013	66,100	671
2017-06-16	2,006	2,014	1,967	1,975	159,900	658.33
2017-06-15	2,021	2,031	1,993	2,008	92,000	669.33
2017-06-14	2,065	2,121	2,026	2,036	167,600	678.67
2017-06-13	2,085	2,085	2,048	2,061	133,000	687
2017-06-12	2,119	2,141	2,090	2,101	143,600	700.33
2017-06-09	2,116	2,132	2,094	2,119	139,400	706.33
2017-06-08	2,100	2,162	2,100	2,107	319,700	702.33
2017-06-07	2,066	2,119	2,038	2,099	202,000	699.67
2017-06-06	2,120	2,137	2,082	2,101	290,700	700.33
2017-06-05	2,048	2,113	2,032	2,103	303,800	701
2017-06-02	2,042	2,066	2,009	2,048	281,400	682.67
2017-06-01	1,999	2,047	1,991	2,046	399,500	682
2017-05-31	1,919	1,979	1,914	1,959	243,600	653
2017-05-30	1,907	1,916	1,882	1,914	80,500	638
2017-05-29	1,915	1,939	1,907	1,907	138,100	635.67
2017-05-26	1,900	1,906	1,888	1,902	87,100	634
2017-05-25	1,848	1,926	1,848	1,883	225,600	627.67
2017-05-24	1,875	1,881	1,836	1,847	128,700	615.67
2017-05-23	1,875	1,892	1,863	1,875	177,100	625
2017-05-22	1,835	1,874	1,814	1,850	195,700	616.67
2017-05-19	1,830	1,840	1,782	1,827	290,500	609
2017-05-18	1,878	1,910	1,828	1,849	243,800	616.33
2017-05-17	1,926	1,926	1,895	1,918	116,800	639.33
2017-05-16	1,916	1,928	1,900	1,926	112,000	642
2017-05-15	1,856	1,930	1,763	1,911	337,500	637
2017-05-12	1,846	1,876	1,830	1,858	114,900	619.33
2017-05-11	1,831	1,912	1,831	1,872	257,900	624
2017-05-10	1,842	1,878	1,830	1,841	118,700	613.67
2017-05-09	1,853	1,884	1,790	1,844	177,200	614.67
2017-05-08	1,849	1,875	1,820	1,850	210,600	616.67
2017-05-02	1,805	1,835	1,780	1,823	101,500	607.67
2017-05-01	1,800	1,839	1,788	1,806	94,200	602
2017-04-28	1,770	1,834	1,770	1,826	256,300	608.67
2017-04-27	1,716	1,777	1,715	1,754	127,000	584.67
2017-04-26	1,717	1,735	1,700	1,715	86,100	571.67
2017-04-25	1,682	1,713	1,676	1,701	82,500	567
2017-04-24	1,684	1,695	1,664	1,680	76,200	560
2017-04-21	1,645	1,678	1,633	1,665	67,000	555
2017-04-20	1,663	1,680	1,638	1,645	56,500	548.33
2017-04-19	1,628	1,674	1,628	1,645	105,900	548.33
2017-04-18	1,635	1,648	1,607	1,638	118,000	546
2017-04-17	1,578	1,611	1,578	1,604	106,000	534.67
2017-04-14	1,617	1,630	1,578	1,581	64,500	527
2017-04-13	1,589	1,637	1,563	1,634	155,600	544.67
2017-04-12	1,642	1,660	1,621	1,629	174,700	543
2017-04-11	1,755	1,755	1,668	1,678	290,300	559.33
2017-04-10	1,730	1,784	1,730	1,758	147,100	586
2017-04-07	1,716	1,752	1,685	1,720	161,300	573.33
2017-04-06	1,764	1,776	1,724	1,732	133,200	577.33
2017-04-05	1,756	1,788	1,742	1,761	154,100	587
2017-04-04	1,797	1,820	1,739	1,749	181,100	583
2017-04-03	1,844	1,844	1,781	1,802	205,000	600.67
2017-03-31	1,825	1,878	1,825	1,848	260,200	616
2017-03-30	1,788	1,856	1,788	1,823	312,900	607.67
2017-03-29	1,770	1,806	1,770	1,794	212,200	598
2017-03-28	1,710	1,767	1,708	1,756	154,800	585.33
2017-03-27	1,711	1,740	1,695	1,703	95,600	567.67
2017-03-24	1,727	1,745	1,705	1,729	163,300	576.33
2017-03-23	1,710	1,738	1,693	1,702	314,900	567.33
2017-03-22	1,614	1,665	1,606	1,636	142,600	545.33
2017-03-21	1,640	1,652	1,626	1,646	79,700	548.67
2017-03-17	1,640	1,656	1,620	1,655	144,500	551.67
2017-03-16	1,634	1,656	1,620	1,648	139,800	549.33
2017-03-15	1,693	1,697	1,660	1,667	110,400	555.67
2017-03-14	1,670	1,715	1,653	1,707	109,000	569
2017-03-13	1,706	1,716	1,674	1,680	101,800	560
2017-03-10	1,746	1,746	1,696	1,711	141,100	570.33
2017-03-09	1,685	1,740	1,678	1,728	341,900	576
2017-03-08	1,637	1,687	1,622	1,682	198,600	560.67
2017-03-07	1,651	1,651	1,622	1,630	84,500	543.33
2017-03-06	1,686	1,688	1,627	1,651	101,500	550.33
2017-03-03	1,615	1,693	1,610	1,673	250,600	557.67
2017-03-02	1,620	1,642	1,580	1,627	312,800	542.33
2017-03-01	1,590	1,591	1,556	1,581	221,000	527
2017-02-28	1,627	1,630	1,562	1,610	212,700	536.67
2017-02-27	1,639	1,650	1,610	1,611	219,100	537
2017-02-24	1,650	1,696	1,625	1,679	275,100	559.67
2017-02-23	1,655	1,669	1,614	1,659	262,600	553
2017-02-22	1,590	1,664	1,589	1,662	359,600	554
2017-02-21	1,530	1,596	1,530	1,584	254,300	528
2017-02-20	1,525	1,531	1,496	1,523	173,200	507.67
2017-02-17	1,478	1,517	1,457	1,509	225,600	503
2017-02-16	1,477	1,485	1,446	1,468	301,300	489.33
2017-02-15	1,539	1,545	1,454	1,480	320,400	493.33
2017-02-14	1,581	1,585	1,521	1,539	221,100	513
2017-02-13	1,599	1,600	1,577	1,582	109,700	527.33
2017-02-10	1,536	1,564	1,520	1,564	304,200	521.33
2017-02-09	1,570	1,570	1,515	1,529	322,800	509.67
2017-02-08	1,649	1,654	1,551	1,571	184,300	523.67
2017-02-07	1,629	1,655	1,621	1,643	88,800	547.67
2017-02-06	1,652	1,658	1,633	1,655	69,300	551.67
2017-02-03	1,666	1,690	1,628	1,636	90,000	545.33
2017-02-02	1,689	1,709	1,680	1,683	91,200	561
2017-02-01	1,688	1,688	1,637	1,683	124,400	561
2017-01-31	1,692	1,714	1,688	1,702	75,300	567.33
2017-01-30	1,700	1,709	1,693	1,706	93,900	568.67
2017-01-27	1,718	1,720	1,697	1,710	88,600	570
2017-01-26	1,717	1,729	1,693	1,703	198,100	567.67
2017-01-25	1,742	1,750	1,703	1,716	90,900	572
2017-01-24	1,710	1,725	1,692	1,724	121,700	574.67
2017-01-23	1,729	1,729	1,711	1,716	38,600	572
2017-01-20	1,730	1,739	1,701	1,729	98,700	576.33
2017-01-19	1,746	1,749	1,722	1,729	102,500	576.33
2017-01-18	1,730	1,750	1,717	1,746	99,400	582
2017-01-17	1,732	1,767	1,716	1,747	103,100	582.33
2017-01-16	1,751	1,755	1,716	1,732	58,300	577.33
2017-01-13	1,701	1,750	1,701	1,747	127,700	582.33
2017-01-12	1,786	1,795	1,721	1,725	147,000	575
2017-01-11	1,744	1,823	1,744	1,784	137,300	594.67
2017-01-10	1,785	1,789	1,733	1,754	119,800	584.67
2017-01-06	1,770	1,791	1,770	1,783	66,100	594.33
2017-01-05	1,825	1,825	1,780	1,789	63,700	596.33
2017-01-04	1,812	1,833	1,786	1,820	100,700	606.67

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