1. HOME >
  2. 株価時系列 >
  3. 6055 >
  4. 2020年

6055 ジャパンマテリアル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4291,4301,4001,414139,8001,414
2020-12-291,4051,4441,3981,438147,6001,438
2020-12-281,4191,4351,3951,403138,0001,403
2020-12-251,4201,4261,4021,407100,4001,407
2020-12-241,3931,4121,3841,409102,4001,409
2020-12-231,3721,3981,3561,398177,6001,398
2020-12-221,4031,4091,3561,367273,8001,367
2020-12-211,3801,4181,3771,408350,4001,408
2020-12-181,3801,3821,3581,371204,8001,371
2020-12-171,3701,3861,3541,386265,4001,386
2020-12-161,3851,3891,3651,381292,7001,381
2020-12-151,4141,4141,3771,390256,1001,390
2020-12-141,4191,4371,4071,409214,9001,409
2020-12-111,4161,4271,3971,421167,6001,421
2020-12-101,4391,4421,4121,418108,5001,418
2020-12-091,4491,4541,4341,44969,5001,449
2020-12-081,4461,4671,4431,45281,7001,452
2020-12-071,4801,4801,4421,451136,2001,451
2020-12-041,4621,4671,4301,439144,7001,439
2020-12-031,4801,4981,4671,475121,4001,475
2020-12-021,5101,5121,4711,480235,5001,480
2020-12-011,4611,5091,4511,492291,5001,492
2020-11-301,4751,4921,4491,451332,7001,451
2020-11-271,4501,4861,4241,473238,8001,473
2020-11-261,4181,4531,4161,443199,0001,443
2020-11-251,4711,4961,3881,418450,6001,418
2020-11-241,4401,4901,4321,464406,1001,464
2020-11-201,3731,4011,3671,391130,5001,391
2020-11-191,3711,3881,3601,377148,7001,377
2020-11-181,3671,3781,3651,371294,0001,371
2020-11-171,4001,4031,3701,385236,6001,385
2020-11-161,3591,4121,3511,395321,7001,395
2020-11-131,3801,3841,3391,360239,5001,360
2020-11-121,3791,3971,3571,375279,3001,375
2020-11-111,3821,3841,3311,359429,7001,359
2020-11-101,3781,4231,3531,374636,3001,374
2020-11-091,5081,5181,4851,498254,8001,498
2020-11-061,4711,4871,4591,478274,2001,478
2020-11-051,4121,4831,4061,475397,0001,475
2020-11-041,3951,4041,3761,388216,6001,388
2020-11-021,3601,3871,3431,378193,9001,378
2020-10-301,3821,3911,3331,343185,0001,343
2020-10-291,3211,3751,3151,370258,6001,370
2020-10-281,3191,3531,3151,346214,6001,346
2020-10-271,3101,3331,2911,328132,9001,328
2020-10-261,3491,3541,3201,323142,4001,323
2020-10-231,3721,3751,3451,350174,6001,350
2020-10-221,3931,3931,3541,372237,7001,372
2020-10-211,4101,4261,4071,408125,3001,408
2020-10-201,4231,4351,4161,420121,8001,420
2020-10-191,4171,4341,4131,424146,2001,424
2020-10-161,4301,4371,3871,395211,8001,395
2020-10-151,4691,4711,4331,447139,3001,447
2020-10-141,4521,4711,4491,457205,5001,457
2020-10-131,4301,4551,4231,450153,3001,450
2020-10-121,4321,4411,4211,431111,1001,431
2020-10-091,4381,4411,4061,415160,1001,415
2020-10-081,4141,4371,4061,429211,4001,429
2020-10-071,4161,4231,4071,413150,2001,413
2020-10-061,4581,4631,4221,430134,7001,430
2020-10-051,4351,4501,4251,438189,5001,438
2020-10-021,4901,4901,4131,423378,0001,423
2020-09-301,4961,5141,4571,467285,9001,467
2020-09-291,4601,5111,4451,497400,7001,497
2020-09-281,4831,5081,4191,4541,159,6001,454
2020-09-251,4881,5161,4841,502422,5001,502
2020-09-241,5001,5181,4731,477325,0001,477
2020-09-231,4911,5201,4861,513370,5001,513
2020-09-181,4921,5131,4831,491348,0001,491
2020-09-171,4701,5041,4661,493304,4001,493
2020-09-161,4441,5051,4411,484325,1001,484
2020-09-151,4171,4401,4111,438201,8001,438
2020-09-141,4071,4371,3981,431228,6001,431
2020-09-111,4121,4171,3951,407335,5001,407
2020-09-101,4261,4401,4151,417267,0001,417
2020-09-091,4051,4311,3991,418280,4001,418
2020-09-081,4181,4481,4091,443302,7001,443
2020-09-071,3951,4121,3891,400253,0001,400
2020-09-041,4121,4171,3851,401362,4001,401
2020-09-031,4511,4581,4291,445289,5001,445
2020-09-021,4301,4541,4151,431235,0001,431
2020-09-011,4121,4221,3781,412309,4001,412
2020-08-311,4171,4541,4111,411316,9001,411
2020-08-281,4071,4251,3721,395370,1001,395
2020-08-271,4461,4481,4111,421229,2001,421
2020-08-261,4621,4681,4401,446258,7001,446
2020-08-251,4621,4851,4481,477308,7001,477
2020-08-241,4681,4751,4531,455346,0001,455
2020-08-211,4991,5151,4791,480200,8001,480
2020-08-201,5231,5261,4861,489252,5001,489
2020-08-191,5601,5701,5271,535199,8001,535
2020-08-181,5651,5761,5451,562150,7001,562
2020-08-171,6021,6021,5551,555177,0001,555
2020-08-141,6261,6391,6101,610158,7001,610
2020-08-131,5801,6221,5691,614276,2001,614
2020-08-121,5551,5831,5341,541269,7001,541
2020-08-111,5651,5921,4671,550476,3001,550
2020-08-071,6331,7471,6151,645546,3001,645
2020-08-061,6411,6521,6241,652115,9001,652
2020-08-051,6351,6691,6181,650122,6001,650
2020-08-041,6541,6821,6451,648137,4001,648
2020-08-031,6201,6341,5961,616117,7001,616
2020-07-311,6771,6811,5911,591176,7001,591
2020-07-301,6781,6981,6501,670181,7001,670
2020-07-291,6831,7101,6571,671135,6001,671
2020-07-281,6691,7051,6681,687137,6001,687
2020-07-271,6501,6671,6321,667214,9001,667
2020-07-221,6721,7131,6671,683151,6001,683
2020-07-211,6641,7011,6581,691140,7001,691
2020-07-201,6751,6821,6431,66989,7001,669
2020-07-171,6761,6991,6491,668118,1001,668
2020-07-161,7151,7151,6571,668240,0001,668
2020-07-151,7301,7351,6881,713139,2001,713
2020-07-141,7161,7181,6801,706132,6001,706
2020-07-131,7281,7331,6661,725199,2001,725
2020-07-101,7201,7581,6981,700160,6001,700
2020-07-091,7401,7651,7111,727198,7001,727
2020-07-081,7961,7961,7281,733476,6001,733
2020-07-071,7501,8061,7421,796270,7001,796
2020-07-061,7141,7771,7141,749287,5001,749
2020-07-031,6311,7061,6211,705210,8001,705
2020-07-021,6571,6601,6111,618249,9001,618
2020-07-011,6651,7061,6381,645284,1001,645
2020-06-301,7151,7161,6811,690196,6001,690
2020-06-291,6811,7131,6641,687289,9001,687
2020-06-261,6971,7061,6701,700138,2001,700
2020-06-251,6751,7201,6751,695263,3001,695
2020-06-241,6731,6911,6601,682141,2001,682
2020-06-231,7001,7011,6641,689189,7001,689
2020-06-221,7131,7201,6671,687250,9001,687
2020-06-191,6871,7111,6821,710355,2001,710
2020-06-181,6501,6711,6411,658194,5001,658
2020-06-171,6291,6701,6211,650229,3001,650
2020-06-161,6371,6541,6331,646241,1001,646
2020-06-151,6181,6391,5751,575406,9001,575
2020-06-121,5981,6091,5451,601455,5001,601
2020-06-111,6971,6971,6681,678161,9001,678
2020-06-101,6581,7201,6491,703377,7001,703
2020-06-091,6891,6891,6331,649302,3001,649
2020-06-081,7071,7091,6851,701278,5001,701
2020-06-051,7261,7261,6871,691241,1001,691
2020-06-041,7251,7401,6911,730390,6001,730
2020-06-031,7561,7601,6791,692467,7001,692
2020-06-021,7761,7761,7381,750342,1001,750
2020-06-011,7571,7781,7381,766266,3001,766
2020-05-291,7301,7681,6751,754748,1001,754
2020-05-281,7961,7961,7051,721461,4001,721
2020-05-271,7981,7981,7411,796336,7001,796
2020-05-261,8051,8051,7651,796169,4001,796
2020-05-251,7781,7891,7451,781165,9001,781
2020-05-221,7651,7781,7441,775236,4001,775
2020-05-211,7501,7851,7281,764277,5001,764
2020-05-201,6991,7951,6811,787425,6001,787
2020-05-191,6561,6811,6261,671326,4001,671
2020-05-181,7131,7181,5911,608387,5001,608
2020-05-151,6511,7691,6441,700762,1001,700
2020-05-141,5681,5971,5521,571224,9001,571
2020-05-131,5211,6051,5101,597275,9001,597
2020-05-121,5381,5651,5311,555185,0001,555
2020-05-111,5571,5821,5301,547174,9001,547
2020-05-081,5851,6001,5341,537179,7001,537
2020-05-071,5251,5771,5151,553228,7001,553
2020-05-011,5491,5581,5171,528195,0001,528
2020-04-301,6401,6521,5741,574348,6001,574
2020-04-281,5561,5931,5461,591180,8001,591
2020-04-271,5311,5481,5231,537208,1001,537
2020-04-241,5301,5351,4711,488193,9001,488
2020-04-231,5541,5741,5191,529184,3001,529
2020-04-221,5441,5651,5201,532174,3001,532
2020-04-211,5421,5661,5241,552115,9001,552
2020-04-201,5711,5851,5601,563119,7001,563
2020-04-171,5801,5981,5461,576233,1001,576
2020-04-161,4601,5081,4531,508187,7001,508
2020-04-151,5031,5141,4381,454311,9001,454
2020-04-141,4641,5161,4641,516220,7001,516
2020-04-131,4751,4901,4481,453147,7001,453
2020-04-101,4481,4681,3961,465134,8001,465
2020-04-091,4761,4761,4011,437184,4001,437
2020-04-081,4681,4751,4151,447221,3001,447
2020-04-071,4491,4751,4081,466323,6001,466
2020-04-061,3661,4211,3331,419293,2001,419
2020-04-031,3221,3581,3121,339203,7001,339
2020-04-021,3161,3531,2861,324175,7001,324
2020-04-011,4141,4341,3331,346326,4001,346
2020-03-311,4101,4381,4011,419365,0001,419
2020-03-301,3681,4051,3241,405328,7001,405
2020-03-271,3801,4071,3371,403481,8001,403
2020-03-261,2961,3331,2721,321381,8001,321
2020-03-251,3301,3391,2351,337457,5001,337
2020-03-241,1561,2361,1461,210443,7001,210
2020-03-231,0631,1161,0541,116453,5001,116
2020-03-191,2361,2551,0541,061598,5001,061
2020-03-181,2201,2701,1761,178657,4001,178
2020-03-171,0501,2101,0231,190971,2001,190
2020-03-161,1271,1571,0761,080578,1001,080
2020-03-131,1201,1501,0251,107894,7001,107
2020-03-121,1561,2251,1461,176643,4001,176
2020-03-111,2331,2961,1761,184487,8001,184
2020-03-101,0441,2071,0441,2031,211,1001,203
2020-03-091,2831,2831,1921,194717,8001,194
2020-03-061,3311,3431,3071,313321,8001,313
2020-03-051,3791,3981,3271,344289,0001,344
2020-03-041,3191,3731,3181,341333,9001,341
2020-03-031,4031,4201,3441,344453,3001,344
2020-03-021,2841,3801,2841,360493,5001,360
2020-02-281,3081,3251,2731,284446,6001,284
2020-02-271,4091,4161,3531,358378,1001,358
2020-02-261,3951,4071,3511,403338,2001,403
2020-02-251,3411,4181,3341,408578,2001,408
2020-02-211,5021,5241,4771,483287,7001,483
2020-02-201,5431,5521,4981,517237,6001,517
2020-02-191,5321,5531,5081,534198,4001,534
2020-02-181,5531,5531,4961,505292,3001,505
2020-02-171,5921,6031,5561,573199,0001,573
2020-02-141,6391,6651,6171,629212,8001,629
2020-02-131,6171,6451,6171,635171,2001,635
2020-02-121,5831,6081,5561,605260,5001,605
2020-02-101,5991,6311,5651,583368,0001,583
2020-02-071,7301,7301,6241,639347,9001,639
2020-02-061,6891,7141,6641,705249,5001,705
2020-02-051,6751,6781,6291,657222,6001,657
2020-02-041,6011,6331,5941,632135,2001,632
2020-02-031,5951,6221,5601,611239,5001,611
2020-01-311,6181,6491,6131,639200,1001,639
2020-01-301,6851,6921,6161,629269,4001,629
2020-01-291,7071,7191,6721,685141,6001,685
2020-01-281,6631,7121,6601,706188,7001,706
2020-01-271,7021,7321,6921,703207,2001,703
2020-01-241,7871,8101,7371,774262,1001,774
2020-01-231,7851,8231,7671,771267,3001,771
2020-01-221,7511,7861,7431,785188,1001,785
2020-01-211,8051,8051,7431,750126,2001,750
2020-01-201,7711,8031,7641,797111,3001,797
2020-01-171,8301,8301,7671,780210,2001,780
2020-01-161,8391,8391,8041,815185,7001,815
2020-01-151,9071,9071,8451,851337,9001,851
2020-01-141,8781,9231,8771,923490,3001,923
2020-01-101,8581,8721,8411,869461,6001,869
2020-01-091,8101,8541,7981,844297,7001,844
2020-01-081,8011,8121,7571,794239,4001,794
2020-01-071,8091,8271,8021,810242,3001,810
2020-01-061,7871,8171,7801,814308,6001,814

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