6055 ジャパンマテリアル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,815	1,831	1,800	1,827	279,300	1,827
2019-12-27	1,790	1,818	1,787	1,809	403,300	1,809
2019-12-26	1,762	1,795	1,754	1,781	220,400	1,781
2019-12-25	1,779	1,782	1,738	1,748	123,800	1,748
2019-12-24	1,745	1,785	1,743	1,769	210,500	1,769
2019-12-23	1,750	1,753	1,735	1,745	266,400	1,745
2019-12-20	1,735	1,757	1,718	1,749	186,500	1,749
2019-12-19	1,777	1,777	1,705	1,723	405,800	1,723
2019-12-18	1,759	1,776	1,738	1,771	249,400	1,771
2019-12-17	1,751	1,769	1,729	1,759	349,100	1,759
2019-12-16	1,711	1,764	1,690	1,741	403,300	1,741
2019-12-13	1,660	1,714	1,648	1,712	696,400	1,712
2019-12-12	1,551	1,631	1,543	1,617	394,800	1,617
2019-12-11	1,548	1,583	1,524	1,530	366,800	1,530
2019-12-10	1,543	1,556	1,533	1,541	279,300	1,541
2019-12-09	1,543	1,549	1,521	1,524	202,000	1,524
2019-12-06	1,547	1,547	1,513	1,522	155,500	1,522
2019-12-05	1,533	1,548	1,522	1,538	182,300	1,538
2019-12-04	1,511	1,532	1,502	1,523	239,100	1,523
2019-12-03	1,493	1,512	1,493	1,503	213,200	1,503
2019-12-02	1,511	1,543	1,506	1,510	250,300	1,510
2019-11-29	1,557	1,566	1,525	1,539	255,500	1,539
2019-11-28	1,594	1,597	1,550	1,560	169,500	1,560
2019-11-27	1,577	1,596	1,566	1,586	193,600	1,586
2019-11-26	1,585	1,585	1,555	1,570	303,300	1,570
2019-11-25	1,571	1,589	1,558	1,566	165,900	1,566
2019-11-22	1,568	1,588	1,550	1,571	271,600	1,571
2019-11-21	1,610	1,616	1,559	1,572	398,000	1,572
2019-11-20	1,662	1,667	1,618	1,626	202,100	1,626
2019-11-19	1,675	1,693	1,636	1,676	354,300	1,676
2019-11-18	1,628	1,674	1,621	1,669	259,100	1,669
2019-11-15	1,601	1,635	1,587	1,623	253,500	1,623
2019-11-14	1,613	1,626	1,586	1,593	330,200	1,593
2019-11-13	1,540	1,632	1,540	1,624	323,700	1,624
2019-11-12	1,684	1,688	1,636	1,649	315,200	1,649
2019-11-11	1,593	1,729	1,591	1,724	1,062,200	1,724
2019-11-08	1,564	1,569	1,539	1,558	364,900	1,558
2019-11-07	1,558	1,574	1,546	1,554	250,900	1,554
2019-11-06	1,573	1,585	1,554	1,577	223,100	1,577
2019-11-05	1,585	1,598	1,553	1,557	256,400	1,557
2019-11-01	1,521	1,557	1,512	1,554	233,500	1,554
2019-10-31	1,559	1,571	1,533	1,535	310,900	1,535
2019-10-30	1,563	1,576	1,538	1,555	679,000	1,555
2019-10-29	1,580	1,596	1,560	1,570	325,700	1,570
2019-10-28	1,564	1,579	1,558	1,573	309,900	1,573
2019-10-25	1,562	1,584	1,558	1,565	264,500	1,565
2019-10-24	1,523	1,546	1,515	1,541	207,700	1,541
2019-10-23	1,500	1,520	1,475	1,517	291,500	1,517
2019-10-21	1,502	1,531	1,500	1,517	302,900	1,517
2019-10-18	1,494	1,510	1,475	1,502	255,300	1,502
2019-10-17	1,463	1,491	1,461	1,467	201,800	1,467
2019-10-16	1,499	1,521	1,469	1,483	438,600	1,483
2019-10-15	1,438	1,482	1,438	1,472	407,000	1,472
2019-10-11	1,398	1,415	1,386	1,408	269,000	1,408
2019-10-10	1,379	1,400	1,371	1,386	258,000	1,386
2019-10-09	1,357	1,393	1,344	1,380	347,900	1,380
2019-10-08	1,345	1,386	1,342	1,383	406,600	1,383
2019-10-07	1,336	1,342	1,322	1,334	172,500	1,334
2019-10-04	1,333	1,346	1,304	1,324	298,000	1,324
2019-10-03	1,347	1,365	1,320	1,332	324,900	1,332
2019-10-02	1,326	1,372	1,317	1,371	374,300	1,371
2019-10-01	1,355	1,369	1,340	1,355	277,700	1,355
2019-09-30	1,329	1,356	1,317	1,330	270,000	1,330
2019-09-27	1,328	1,361	1,300	1,359	375,600	1,359
2019-09-26	1,381	1,387	1,328	1,334	638,800	1,334
2019-09-25	1,345	1,378	1,334	1,366	383,500	1,366
2019-09-24	1,343	1,365	1,338	1,352	448,200	1,352
2019-09-20	1,313	1,352	1,295	1,343	691,900	1,343
2019-09-19	1,295	1,313	1,279	1,285	292,500	1,285
2019-09-18	1,293	1,309	1,255	1,269	400,200	1,269
2019-09-17	1,236	1,284	1,232	1,275	451,200	1,275
2019-09-13	1,234	1,246	1,214	1,237	310,000	1,237
2019-09-12	1,233	1,237	1,211	1,224	382,100	1,224
2019-09-11	1,171	1,213	1,162	1,203	289,600	1,203
2019-09-10	1,197	1,197	1,168	1,171	221,300	1,171
2019-09-09	1,196	1,203	1,177	1,188	235,200	1,188
2019-09-06	1,207	1,231	1,198	1,203	456,400	1,203
2019-09-05	1,151	1,220	1,150	1,193	672,900	1,193
2019-09-04	1,123	1,131	1,090	1,122	276,300	1,122
2019-09-03	1,101	1,148	1,101	1,140	399,500	1,140
2019-09-02	1,089	1,109	1,087	1,103	225,100	1,103
2019-08-30	1,075	1,097	1,073	1,093	321,600	1,093
2019-08-29	1,096	1,102	1,057	1,075	418,800	1,075
2019-08-28	1,120	1,126	1,092	1,096	242,400	1,096
2019-08-27	1,123	1,146	1,116	1,131	304,200	1,131
2019-08-26	1,100	1,117	1,094	1,106	340,800	1,106
2019-08-23	1,147	1,160	1,119	1,130	296,200	1,130
2019-08-22	1,152	1,168	1,145	1,151	325,000	1,151
2019-08-21	1,131	1,163	1,127	1,151	256,900	1,151
2019-08-20	1,126	1,155	1,117	1,154	351,800	1,154
2019-08-19	1,159	1,161	1,121	1,126	426,800	1,126
2019-08-16	1,152	1,170	1,143	1,150	370,500	1,150
2019-08-15	1,139	1,162	1,137	1,159	430,400	1,159
2019-08-14	1,169	1,180	1,156	1,175	470,200	1,175
2019-08-13	1,145	1,175	1,122	1,126	509,600	1,126
2019-08-09	1,141	1,234	1,141	1,180	727,900	1,180
2019-08-08	1,223	1,236	1,109	1,140	1,431,100	1,140
2019-08-07	1,242	1,253	1,228	1,234	427,000	1,234
2019-08-06	1,215	1,255	1,207	1,255	520,500	1,255
2019-08-05	1,320	1,328	1,259	1,288	503,800	1,288
2019-08-02	1,359	1,373	1,305	1,333	631,500	1,333
2019-08-01	1,397	1,429	1,386	1,414	293,000	1,414
2019-07-31	1,430	1,466	1,419	1,433	391,100	1,433
2019-07-30	1,440	1,459	1,435	1,450	378,100	1,450
2019-07-29	1,481	1,481	1,432	1,440	483,200	1,440
2019-07-26	1,511	1,544	1,492	1,499	376,900	1,499
2019-07-25	1,561	1,565	1,518	1,520	565,900	1,520
2019-07-24	1,608	1,610	1,580	1,587	301,500	1,587
2019-07-23	1,592	1,618	1,583	1,585	374,400	1,585
2019-07-22	1,547	1,585	1,536	1,573	305,900	1,573
2019-07-19	1,509	1,565	1,509	1,555	399,000	1,555
2019-07-18	1,507	1,522	1,475	1,479	196,800	1,479
2019-07-17	1,520	1,532	1,499	1,530	177,100	1,530
2019-07-16	1,524	1,558	1,520	1,539	184,300	1,539
2019-07-12	1,560	1,577	1,531	1,535	200,000	1,535
2019-07-11	1,517	1,555	1,506	1,547	158,100	1,547
2019-07-10	1,496	1,525	1,485	1,512	177,000	1,512
2019-07-09	1,540	1,559	1,506	1,515	160,300	1,515
2019-07-08	1,535	1,547	1,526	1,535	208,000	1,535
2019-07-05	1,531	1,558	1,520	1,541	281,400	1,541
2019-07-04	1,555	1,557	1,510	1,535	348,600	1,535
2019-07-03	1,598	1,606	1,543	1,558	232,500	1,558
2019-07-02	1,600	1,615	1,585	1,602	306,500	1,602
2019-07-01	1,600	1,616	1,551	1,596	461,100	1,596
2019-06-28	1,492	1,540	1,480	1,534	438,000	1,534
2019-06-27	1,427	1,520	1,418	1,511	626,900	1,511
2019-06-26	1,407	1,445	1,402	1,403	265,300	1,403
2019-06-25	1,424	1,464	1,410	1,413	237,500	1,413
2019-06-24	1,471	1,471	1,424	1,436	326,700	1,436
2019-06-21	1,483	1,505	1,467	1,483	450,400	1,483
2019-06-20	1,478	1,492	1,426	1,485	333,600	1,485
2019-06-19	1,397	1,465	1,396	1,460	475,700	1,460
2019-06-18	1,369	1,391	1,332	1,337	273,700	1,337
2019-06-17	1,432	1,438	1,354	1,375	404,900	1,375
2019-06-14	1,427	1,440	1,407	1,431	332,800	1,431
2019-06-13	1,420	1,430	1,379	1,420	339,200	1,420
2019-06-12	1,435	1,460	1,418	1,444	307,900	1,444
2019-06-11	1,419	1,452	1,409	1,448	266,000	1,448
2019-06-10	1,400	1,429	1,386	1,412	216,900	1,412
2019-06-07	1,365	1,389	1,362	1,382	199,800	1,382
2019-06-06	1,359	1,375	1,334	1,349	254,800	1,349
2019-06-05	1,365	1,399	1,359	1,386	335,000	1,386
2019-06-04	1,284	1,314	1,266	1,312	304,600	1,312
2019-06-03	1,328	1,330	1,271	1,280	374,600	1,280
2019-05-31	1,366	1,387	1,353	1,368	447,300	1,368
2019-05-30	1,326	1,393	1,319	1,389	463,400	1,389
2019-05-29	1,331	1,353	1,309	1,333	407,300	1,333
2019-05-28	1,309	1,372	1,309	1,367	611,900	1,367
2019-05-27	1,301	1,301	1,280	1,298	268,800	1,298
2019-05-24	1,272	1,319	1,257	1,307	373,100	1,307
2019-05-23	1,315	1,335	1,290	1,309	403,500	1,309
2019-05-22	1,325	1,411	1,325	1,362	479,600	1,362
2019-05-21	1,321	1,336	1,277	1,307	462,200	1,307
2019-05-20	1,400	1,400	1,303	1,315	949,400	1,315
2019-05-17	1,462	1,480	1,411	1,414	334,200	1,414
2019-05-16	1,494	1,496	1,402	1,428	385,500	1,428
2019-05-15	1,400	1,496	1,276	1,495	1,072,300	1,495
2019-05-14	1,500	1,585	1,485	1,573	284,200	1,573
2019-05-13	1,565	1,567	1,539	1,558	284,500	1,558
2019-05-10	1,536	1,593	1,536	1,557	197,600	1,557
2019-05-09	1,549	1,583	1,538	1,539	200,500	1,539
2019-05-08	1,552	1,595	1,547	1,557	353,500	1,557
2019-05-07	1,620	1,650	1,614	1,623	333,500	1,623
2019-04-26	1,645	1,653	1,624	1,649	216,300	1,649
2019-04-25	1,662	1,685	1,651	1,666	215,800	1,666
2019-04-24	1,660	1,685	1,651	1,653	179,500	1,653
2019-04-23	1,654	1,676	1,624	1,649	221,200	1,649
2019-04-22	1,677	1,698	1,660	1,673	221,000	1,673
2019-04-19	1,636	1,693	1,636	1,676	300,500	1,676
2019-04-18	1,650	1,670	1,623	1,629	279,700	1,629
2019-04-17	1,619	1,648	1,607	1,647	251,100	1,647
2019-04-16	1,605	1,628	1,595	1,618	302,900	1,618
2019-04-15	1,595	1,614	1,579	1,604	278,900	1,604
2019-04-12	1,574	1,575	1,544	1,561	229,900	1,561
2019-04-11	1,572	1,595	1,543	1,551	296,600	1,551
2019-04-10	1,571	1,591	1,542	1,584	266,800	1,584
2019-04-09	1,600	1,618	1,573	1,610	299,000	1,610
2019-04-08	1,607	1,613	1,555	1,569	251,200	1,569
2019-04-05	1,580	1,591	1,551	1,590	387,000	1,590
2019-04-04	1,560	1,610	1,559	1,575	778,400	1,575
2019-04-03	1,455	1,562	1,453	1,557	728,100	1,557
2019-04-02	1,425	1,453	1,425	1,429	411,700	1,429
2019-04-01	1,385	1,413	1,384	1,395	310,200	1,395
2019-03-29	1,329	1,357	1,323	1,356	249,400	1,356
2019-03-28	1,336	1,349	1,296	1,320	350,300	1,320
2019-03-27	1,327	1,376	1,325	1,366	516,500	1,366
2019-03-26	1,274	1,324	1,268	1,309	382,800	1,309
2019-03-25	1,248	1,258	1,216	1,254	414,300	1,254
2019-03-22	1,294	1,323	1,285	1,319	462,400	1,319
2019-03-20	1,295	1,322	1,288	1,319	348,000	1,319
2019-03-19	1,285	1,333	1,262	1,325	416,000	1,325
2019-03-18	1,302	1,315	1,279	1,294	271,000	1,294
2019-03-15	1,269	1,288	1,242	1,275	397,500	1,275
2019-03-14	1,326	1,326	1,260	1,269	598,200	1,269
2019-03-13	1,403	1,431	1,301	1,325	652,100	1,325
2019-03-12	1,415	1,456	1,414	1,434	342,300	1,434
2019-03-11	1,386	1,397	1,332	1,373	390,200	1,373
2019-03-08	1,440	1,447	1,359	1,398	705,100	1,398
2019-03-07	1,511	1,515	1,463	1,499	325,900	1,499
2019-03-06	1,489	1,533	1,488	1,519	302,500	1,519
2019-03-05	1,502	1,514	1,482	1,495	293,700	1,495
2019-03-04	1,480	1,520	1,480	1,516	376,800	1,516
2019-03-01	1,422	1,459	1,422	1,446	234,000	1,446
2019-02-28	1,424	1,437	1,393	1,407	301,400	1,407
2019-02-27	1,468	1,477	1,419	1,421	297,600	1,421
2019-02-26	1,443	1,467	1,435	1,465	142,900	1,465
2019-02-25	1,436	1,465	1,417	1,450	234,700	1,450
2019-02-22	1,451	1,457	1,416	1,421	315,200	1,421
2019-02-21	1,466	1,477	1,441	1,466	231,500	1,466
2019-02-20	1,470	1,470	1,436	1,443	330,400	1,443
2019-02-19	1,473	1,489	1,428	1,478	404,900	1,478
2019-02-18	1,499	1,522	1,481	1,494	342,600	1,494
2019-02-15	1,461	1,477	1,438	1,443	315,500	1,443
2019-02-14	1,456	1,503	1,443	1,491	568,400	1,491
2019-02-13	1,347	1,450	1,336	1,446	723,900	1,446
2019-02-12	1,251	1,280	1,216	1,267	542,300	1,267
2019-02-08	1,305	1,335	1,260	1,287	550,700	1,287
2019-02-07	1,321	1,345	1,304	1,329	272,200	1,329
2019-02-06	1,328	1,329	1,295	1,311	166,400	1,311
2019-02-05	1,305	1,319	1,293	1,315	266,300	1,315
2019-02-04	1,282	1,294	1,258	1,292	251,900	1,292
2019-02-01	1,249	1,287	1,249	1,257	282,400	1,257
2019-01-31	1,220	1,254	1,219	1,251	344,400	1,251
2019-01-30	1,205	1,223	1,181	1,182	246,600	1,182
2019-01-29	1,181	1,240	1,156	1,200	213,300	1,200
2019-01-28	1,205	1,229	1,187	1,215	200,500	1,215
2019-01-25	1,171	1,242	1,170	1,203	392,700	1,203
2019-01-24	1,119	1,185	1,119	1,181	288,500	1,181
2019-01-23	1,110	1,138	1,087	1,111	232,000	1,111
2019-01-22	1,155	1,163	1,119	1,133	274,500	1,133
2019-01-21	1,137	1,163	1,110	1,139	353,400	1,139
2019-01-18	1,050	1,135	1,045	1,125	420,700	1,125
2019-01-17	1,062	1,083	1,023	1,036	317,500	1,036
2019-01-16	1,066	1,069	1,037	1,049	300,900	1,049
2019-01-15	1,016	1,069	1,014	1,051	243,400	1,051
2019-01-11	1,056	1,078	1,036	1,042	269,900	1,042
2019-01-10	1,028	1,073	1,026	1,057	319,200	1,057
2019-01-09	1,045	1,048	1,013	1,028	358,800	1,028
2019-01-08	1,030	1,054	1,004	1,035	481,300	1,035
2019-01-07	1,077	1,088	1,036	1,038	576,900	1,038
2019-01-04	1,046	1,066	991	1,043	722,200	1,043

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

2025年01月
日	月	火	水	木	金	土
« 12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